date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-07-18 14:30:00,22.95,22.96,22.91,22.93,617453.7673849915,11.1135,11.1183,11.0941,11.1038,617453.7674
2011-07-18 15:00:00,22.93,22.97,22.93,22.97,761424.4230475316,11.1038,11.1231,11.1038,11.1231,761424.423
2011-07-18 15:30:00,22.96,23.01,22.95,23.01,1811860.0030567013,11.1183,11.1425,11.1135,11.1425,1811860.0031
2011-07-19 09:30:00,23.07,23.16,23.04,23.11,1507412.5019104383,11.1716,11.2151,11.157,11.1909,1507412.5019
2011-07-19 10:00:00,23.11,23.14,23.1,23.1,795812.3185083295,11.1909,11.2055,11.1861,11.1861,795812.3185
2011-07-19 10:30:00,23.1,23.15,23.08,23.12,795200.978144582,11.1861,11.2103,11.1764,11.1958,795200.9781
2011-07-19 11:00:00,23.12,23.12,23.07,23.1,652758.6733914106,11.1958,11.1958,11.1716,11.1861,652758.6734
2011-07-19 11:30:00,23.1,23.11,23.06,23.1,525141.3724591166,11.1861,11.1909,11.1667,11.1861,525141.3725
2011-07-19 12:00:00,23.1,23.16,23.1,23.16,420755.00534922816,11.1861,11.2151,11.1861,11.2151,420755.0053
2011-07-19 12:30:00,23.16,23.19,23.16,23.19,257527.1282286413,11.2151,11.2297,11.2151,11.2297,257527.1282
2011-07-19 13:00:00,23.19,23.2,23.15,23.16,779306.1286871466,11.2297,11.2345,11.2103,11.2151,779306.1287
2011-07-19 13:30:00,23.16,23.18,23.14,23.14,1718783.4326761423,11.2151,11.2248,11.2055,11.2055,1718783.4327
2011-07-19 14:00:00,23.14,23.16,23.09,23.12,752865.6579550664,11.2055,11.2151,11.1813,11.1958,752865.658
2011-07-19 14:30:00,23.12,23.13,23.09,23.1,1074736.359468134,11.1958,11.2006,11.1813,11.1861,1074736.3595
2011-07-19 15:00:00,23.11,23.12,23.07,23.07,1000611.3403637474,11.1909,11.1958,11.1716,11.1716,1000611.3404
2011-07-19 15:30:00,23.08,23.08,23.03,23.05,3132355.188751337,11.1764,11.1764,11.1522,11.1619,3132355.1888
2011-07-20 09:30:00,23.16,23.19,23.1,23.15,963319.5781751488,11.2151,11.2297,11.1861,11.2103,963319.5782
2011-07-20 10:00:00,23.15,23.16,23.08,23.1,1585358.398288247,11.2103,11.2151,11.1764,11.1861,1585358.3983
2011-07-20 10:30:00,23.1,23.11,23.07,23.1,966681.9501757604,11.1861,11.1909,11.1716,11.1861,966681.9502
2011-07-20 11:00:00,23.1,23.11,23.05,23.05,575424.1173773498,11.1861,11.1909,11.1619,11.1619,575424.1174
2011-07-20 11:30:00,23.05,23.11,23.03,23.1,983493.810178817,11.1619,11.1909,11.1522,11.1861,983493.8102
2011-07-20 12:00:00,23.1,23.12,23.08,23.09,700443.2217637169,11.1861,11.1958,11.1764,11.1813,700443.2218
2011-07-20 12:30:00,23.08,23.11,23.08,23.1,777777.7777777778,11.1764,11.1909,11.1764,11.1861,777777.7778
2011-07-20 13:00:00,23.1,23.11,23.08,23.1,689439.0952162616,11.1861,11.1909,11.1764,11.1861,689439.0952
2011-07-20 13:30:00,23.1,23.14,23.09,23.11,692037.2917621885,11.1861,11.2055,11.1813,11.1909,692037.2918
2011-07-20 14:00:00,23.11,23.16,23.1,23.14,889653.0643435733,11.1909,11.2151,11.1861,11.2055,889653.0643
2011-07-20 14:30:00,23.14,23.15,23.11,23.12,813694.0241479443,11.2055,11.2103,11.1909,11.1958,813694.0241
2011-07-20 15:00:00,23.12,23.12,23.09,23.1,851291.4565184166,11.1958,11.1958,11.1813,11.1861,851291.4565
2011-07-20 15:30:00,23.1,23.1,23.03,23.06,1511386.2142747974,11.1861,11.1861,11.1522,11.1667,1511386.2143
2011-07-21 09:30:00,23.16,23.2,23.1,23.16,1604004.2793825462,11.2151,11.2345,11.1861,11.2151,1604004.2794
2011-07-21 10:00:00,23.16,23.25,23.16,23.22,1852361.3021549748,11.2151,11.2587,11.2151,11.2442,1852361.3022
2011-07-21 10:30:00,23.22,23.27,23.19,23.25,961944.0623567172,11.2442,11.2684,11.2297,11.2587,961944.0624
2011-07-21 11:00:00,23.25,23.27,23.18,23.18,937948.953079627,11.2587,11.2684,11.2248,11.2248,937948.9531
2011-07-21 11:30:00,23.18,23.21,23.14,23.21,870243.0077945896,11.2248,11.2394,11.2055,11.2394,870243.0078
2011-07-21 12:00:00,23.21,23.23,23.21,23.21,388659.6362524835,11.2394,11.249,11.2394,11.2394,388659.6363
2011-07-21 12:30:00,23.21,23.24,23.17,23.23,1512914.5651841662,11.2394,11.2539,11.22,11.249,1512914.5652
2011-07-21 13:00:00,23.23,23.23,23.21,23.23,913953.8438025372,11.249,11.249,11.2394,11.249,913953.8438
2011-07-21 13:30:00,23.23,23.23,23.2,23.21,548983.6466452697,11.249,11.249,11.2345,11.2394,548983.6466
2011-07-21 14:00:00,23.22,23.23,23.21,23.23,688674.9197615773,11.2442,11.249,11.2394,11.249,688674.9198
2011-07-21 14:30:00,23.23,23.24,23.22,23.23,931377.0441693412,11.249,11.2539,11.2442,11.249,931377.0442
2011-07-21 15:00:00,23.23,23.23,23.21,23.23,1033623.7200061134,11.249,11.249,11.2394,11.249,1033623.72
2011-07-21 15:30:00,23.23,23.24,23.2,23.21,2674766.9264863213,11.249,11.2539,11.2345,11.2394,2674766.9265
2011-07-22 09:30:00,23.29,23.29,23.16,23.19,1204034.8464007336,11.2781,11.2781,11.2151,11.2297,1204034.8464
2011-07-22 10:00:00,23.19,23.22,23.15,23.19,510316.36863823934,11.2297,11.2442,11.2103,11.2297,510316.3686
2011-07-22 10:30:00,23.19,23.23,23.16,23.17,1376127.1587956594,11.2297,11.249,11.2151,11.22,1376127.1588
2011-07-22 11:00:00,23.17,23.17,23.14,23.17,536145.4990065718,11.22,11.22,11.2055,11.22,536145.499
2011-07-22 11:30:00,23.17,23.18,23.16,23.18,335320.1895155127,11.22,11.2248,11.2151,11.2248,335320.1895
2011-07-22 12:00:00,23.17,23.19,23.17,23.19,284731.77441540576,11.22,11.2297,11.22,11.2297,284731.7744
2011-07-22 12:30:00,23.19,23.21,23.18,23.21,398288.2469815069,11.2297,11.2394,11.2248,11.2394,398288.247
2011-07-22 13:00:00,23.21,23.21,23.19,23.2,259972.4896836313,11.2394,11.2394,11.2297,11.2345,259972.4897
2011-07-22 13:30:00,23.19,23.23,23.18,23.19,350298.0284273269,11.2297,11.249,11.2248,11.2297,350298.0284
2011-07-22 14:00:00,23.19,23.2,23.18,23.18,362983.34097508783,11.2297,11.2345,11.2248,11.2248,362983.341
2011-07-22 14:30:00,23.18,23.19,23.18,23.18,191808.03912578328,11.2248,11.2297,11.2248,11.2248,191808.0391
2011-07-22 15:00:00,23.18,23.19,23.16,23.17,359468.13388353965,11.2248,11.2297,11.2151,11.22,359468.1339
2011-07-22 15:30:00,23.17,23.18,23.15,23.18,1238881.247134342,11.22,11.2248,11.2103,11.2248,1238881.2471
2011-07-25 09:30:00,23.06,23.12,22.98,23.01,819960.2628763564,11.1667,11.1958,11.128,11.1425,819960.2629
2011-07-25 10:00:00,23.01,23.04,22.97,23.02,946354.8830811554,11.1425,11.157,11.1231,11.1474,946354.8831
2011-07-25 10:30:00,23.02,23.07,23.0,23.04,765856.6406847012,11.1474,11.1716,11.1377,11.157,765856.6407
2011-07-25 11:00:00,23.04,23.04,22.98,22.98,662081.6139385602,11.157,11.157,11.128,11.128,662081.6139
2011-07-25 11:30:00,22.99,22.99,22.94,22.97,657649.3963013907,11.1328,11.1328,11.1086,11.1231,657649.3963
2011-07-25 12:00:00,22.97,23.01,22.97,23.0,622344.4902949717,11.1231,11.1425,11.1231,11.1377,622344.4903
2011-07-25 12:30:00,23.0,23.02,23.0,23.01,268836.92495797033,11.1377,11.1474,11.1377,11.1425,268836.925
2011-07-25 13:00:00,23.01,23.04,23.01,23.02,434815.833715421,11.1425,11.157,11.1425,11.1474,434815.8337
2011-07-25 13:30:00,23.02,23.02,22.99,23.0,289011.1569616384,11.1474,11.1474,11.1328,11.1377,289011.157
2011-07-25 14:00:00,23.0,23.01,22.99,22.99,327984.1051505426,11.1377,11.1425,11.1328,11.1328,327984.1052
2011-07-25 14:30:00,23.0,23.01,22.97,22.97,660706.0981201284,11.1377,11.1425,11.1231,11.1231,660706.0981
2011-07-25 15:00:00,22.97,22.97,22.92,22.93,839981.6597890875,11.1231,11.1231,11.0989,11.1038,839981.6598
2011-07-25 15:30:00,22.93,22.95,22.9,22.92,1888583.218707015,11.1038,11.1135,11.0892,11.0989,1888583.2187
2011-07-26 09:30:00,22.96,22.96,22.9,22.95,860155.8917927556,11.1183,11.1183,11.0892,11.1135,860155.8918
2011-07-26 10:00:00,22.95,22.97,22.89,22.89,724285.4959498701,11.1135,11.1231,11.0844,11.0844,724285.4959
2011-07-26 10:30:00,22.89,22.92,22.86,22.9,615925.4164756228,11.0844,11.0989,11.0699,11.0892,615925.4165
2011-07-26 11:00:00,22.9,22.93,22.89,22.92,430383.6160782516,11.0892,11.1038,11.0844,11.0989,430383.6161
2011-07-26 11:30:00,22.92,22.93,22.91,22.92,249732.53859086044,11.0989,11.1038,11.0941,11.0989,249732.5386
2011-07-26 12:00:00,22.93,22.93,22.9,22.91,441999.0829894544,11.1038,11.1038,11.0892,11.0941,441999.083
2011-07-26 12:30:00,22.91,22.95,22.91,22.93,329359.6209689745,11.0941,11.1135,11.0941,11.1038,329359.621
2011-07-26 13:00:00,22.93,22.93,22.89,22.9,357022.7724285496,11.1038,11.1038,11.0844,11.0892,357022.7724
2011-07-26 13:30:00,22.89,22.9,22.87,22.88,479443.68026898976,11.0844,11.0892,11.0747,11.0796,479443.6803
2011-07-26 14:00:00,22.88,22.95,22.88,22.93,639462.0204799022,11.0796,11.1135,11.0796,11.1038,639462.0205
2011-07-26 14:30:00,22.93,22.95,22.91,22.91,516276.9371847776,11.1038,11.1135,11.0941,11.0941,516276.9372
2011-07-26 15:00:00,22.91,22.93,22.89,22.91,628916.3992052575,11.0941,11.1038,11.0844,11.0941,628916.3992
2011-07-26 15:30:00,22.91,22.91,22.79,22.85,4930001.528350909,11.0941,11.0941,11.036,11.065,4930001.5284
2011-07-27 09:30:00,22.78,22.84,22.72,22.76,1381017.8817056397,11.0311,11.0602,11.0021,11.0214,1381017.8817
2011-07-27 10:00:00,22.76,22.82,22.69,22.75,1761271.5879565948,11.0214,11.0505,10.9876,11.0166,1761271.588
2011-07-27 10:30:00,22.74,22.79,22.66,22.67,1165826.0736665137,11.0118,11.036,10.973,10.9779,1165826.0737
2011-07-27 11:00:00,22.67,22.7,22.65,22.67,602934.4337459881,10.9779,10.9924,10.9682,10.9779,602934.4337
2011-07-27 11:30:00,22.68,22.7,22.65,22.67,1144429.1609353507,10.9827,10.9924,10.9682,10.9779,1144429.1609
2011-07-27 12:00:00,22.67,22.68,22.64,22.65,712364.3588567935,10.9779,10.9827,10.9633,10.9682,712364.3589
2011-07-27 12:30:00,22.65,22.66,22.62,22.63,769371.8477762494,10.9682,10.973,10.9537,10.9585,769371.8478
2011-07-27 13:00:00,22.63,22.66,22.62,22.63,577105.3033776555,10.9585,10.973,10.9537,10.9585,577105.3034
2011-07-27 13:30:00,22.63,22.68,22.63,22.65,677823.6283050588,10.9585,10.9827,10.9585,10.9682,677823.6283
2011-07-27 14:00:00,22.65,22.66,22.61,22.62,431606.29680574656,10.9682,10.973,10.9488,10.9537,431606.2968
2011-07-27 14:30:00,22.62,22.63,22.57,22.57,917163.3807122116,10.9537,10.9585,10.9294,10.9294,917163.3807
2011-07-27 15:00:00,22.58,22.63,22.57,22.63,972795.3538132354,10.9343,10.9585,10.9294,10.9585,972795.3538
2011-07-27 15:30:00,22.62,22.66,22.56,22.6,1974629.374904478,10.9537,10.973,10.9246,10.944,1974629.3749
2011-07-28 09:30:00,22.63,22.72,22.61,22.68,616842.4270212441,10.9585,11.0021,10.9488,10.9827,616842.427
2011-07-28 10:00:00,22.69,22.74,22.64,22.72,843649.7019715726,10.9876,11.0118,10.9633,11.0021,843649.702
2011-07-28 10:30:00,22.72,22.76,22.7,22.74,554638.5450099342,11.0021,11.0214,10.9924,11.0118,554638.545
2011-07-28 11:00:00,22.74,22.76,22.72,22.75,434051.6582607367,11.0118,11.0214,11.0021,11.0166,434051.6583
2011-07-28 11:30:00,22.75,22.77,22.72,22.76,347852.6669723368,11.0166,11.0263,11.0021,11.0214,347852.667
2011-07-28 12:00:00,22.77,22.78,22.76,22.76,305211.6766009476,11.0263,11.0311,11.0214,11.0214,305211.6766
2011-07-28 12:30:00,22.76,22.77,22.73,22.74,372153.4464313006,11.0214,11.0263,11.0069,11.0118,372153.4464
2011-07-28 13:00:00,22.74,22.76,22.7,22.76,404554.48570991895,11.0118,11.0214,10.9924,11.0214,404554.4857
2011-07-28 13:30:00,22.76,22.78,22.74,22.74,374751.6429772276,11.0214,11.0311,11.0118,11.0118,374751.643
2011-07-28 14:00:00,22.74,22.75,22.68,22.72,383463.2431606296,11.0118,11.0166,10.9827,11.0021,383463.2432
2011-07-28 14:30:00,22.71,22.74,22.7,22.72,392786.1837077793,10.9972,11.0118,10.9924,11.0021,392786.1837
2011-07-28 15:00:00,22.73,22.74,22.71,22.72,1255845.9422283357,11.0069,11.0118,10.9972,11.0021,1255845.9422
2011-07-28 15:30:00,22.72,22.72,22.63,22.65,3181568.088033012,11.0021,11.0021,10.9585,10.9682,3181568.088
2011-07-29 09:30:00,22.47,22.53,22.42,22.42,1007488.9194559072,10.881,10.9101,10.8568,10.8568,1007488.9195
2011-07-29 10:00:00,22.42,22.55,22.42,22.55,1168271.435121504,10.8568,10.9198,10.8568,10.9198,1168271.4351
2011-07-29 10:30:00,22.55,22.62,22.49,22.6,1128534.3114779154,10.9198,10.9537,10.8907,10.944,1128534.3115
2011-07-29 11:00:00,22.6,22.66,22.59,22.61,559529.2679199143,10.944,10.973,10.9391,10.9488,559529.2679
2011-07-29 11:30:00,22.61,22.65,22.58,22.58,425187.2229863977,10.9488,10.9682,10.9343,10.9343,425187.223
2011-07-29 12:00:00,22.58,22.59,22.53,22.53,816903.5610576188,10.9343,10.9391,10.9101,10.9101,816903.5611
2011-07-29 12:30:00,22.53,22.59,22.52,22.56,499770.74736359465,10.9101,10.9391,10.9052,10.9246,499770.7474
2011-07-29 13:00:00,22.56,22.58,22.54,22.58,281980.7427785419,10.9246,10.9343,10.9149,10.9343,281980.7428
2011-07-29 13:30:00,22.58,22.6,22.56,22.57,367415.55861225736,10.9343,10.944,10.9246,10.9294,367415.5586
2011-07-29 14:00:00,22.57,22.58,22.55,22.57,385908.60461561976,10.9294,10.9343,10.9198,10.9294,385908.6046
2011-07-29 14:30:00,22.57,22.62,22.56,22.58,335625.8596973865,10.9294,10.9537,10.9246,10.9343,335625.8597
2011-07-29 15:00:00,22.58,22.59,22.53,22.55,540424.8815528045,10.9343,10.9391,10.9101,10.9198,540424.8816
2011-07-29 15:30:00,22.55,22.57,22.49,22.51,2330276.631514596,10.9198,10.9294,10.8907,10.9004,2330276.6315
2011-08-01 09:30:00,22.64,22.66,22.46,22.5,1382546.2326150085,10.9633,10.973,10.8762,10.8955,1382546.2326
2011-08-01 10:00:00,22.5,22.5,22.27,22.32,1703347.0884915176,10.8955,10.8955,10.7842,10.8084,1703347.0885
2011-08-01 10:30:00,22.32,22.38,22.32,22.34,720617.453767385,10.8084,10.8374,10.8084,10.8181,720617.4538
2011-08-01 11:00:00,22.34,22.34,22.29,22.31,678740.6388506801,10.8181,10.8181,10.7939,10.8035,678740.6389
2011-08-01 11:30:00,22.3,22.31,22.21,22.23,1096286.1072902335,10.7987,10.8035,10.7551,10.7648,1096286.1073
2011-08-01 12:00:00,22.23,22.28,22.22,22.23,423811.70716796577,10.7648,10.789,10.76,10.7648,423811.7072
2011-08-01 12:30:00,22.24,22.31,22.23,22.31,309643.89423811703,10.7696,10.8035,10.7648,10.8035,309643.8942
2011-08-01 13:00:00,22.31,22.32,22.26,22.29,372611.9517041112,10.8035,10.8084,10.7793,10.7939,372611.9517
2011-08-01 13:30:00,22.29,22.36,22.29,22.36,370777.9306128687,10.7939,10.8278,10.7939,10.8278,370777.9306
2011-08-01 14:00:00,22.35,22.36,22.31,22.36,492128.9928167507,10.8229,10.8278,10.8035,10.8278,492128.9928
2011-08-01 14:30:00,22.36,22.44,22.34,22.42,373987.4675225432,10.8278,10.8665,10.8181,10.8568,373987.4675
2011-08-01 15:00:00,22.42,22.46,22.4,22.45,584747.0579244994,10.8568,10.8762,10.8471,10.8713,584747.0579
2011-08-01 15:30:00,22.46,22.48,22.42,22.46,2185541.800397371,10.8762,10.8859,10.8568,10.8762,2185541.8004
2011-08-02 09:30:00,22.35,22.48,22.34,22.44,1452239.0340822253,10.8229,10.8859,10.8181,10.8665,1452239.0341
2011-08-02 10:00:00,22.44,22.5,22.44,22.48,920678.5878037596,10.8665,10.8955,10.8665,10.8859,920678.5878
2011-08-02 10:30:00,22.48,22.55,22.47,22.52,627693.7184777624,10.8859,10.9198,10.881,10.9052,627693.7185
2011-08-02 11:00:00,22.52,22.55,22.47,22.51,884151.0010698456,10.9052,10.9198,10.881,10.9004,884151.0011
2011-08-02 11:30:00,22.51,22.51,22.42,22.49,803912.5783279841,10.9004,10.9004,10.8568,10.8907,803912.5783
2011-08-02 12:00:00,22.49,22.57,22.48,22.56,660553.2630291915,10.8907,10.9294,10.8859,10.9246,660553.263
2011-08-02 12:30:00,22.56,22.57,22.4,22.42,1135870.3958428854,10.9246,10.9294,10.8471,10.8568,1135870.3958
2011-08-02 13:00:00,22.42,22.46,22.42,22.44,512761.7300932294,10.8568,10.8762,10.8568,10.8665,512761.7301
2011-08-02 13:30:00,22.44,22.44,22.38,22.39,912119.8227112944,10.8665,10.8665,10.8374,10.8423,912119.8227
2011-08-02 14:00:00,22.39,22.45,22.38,22.43,602781.5986550512,10.8423,10.8713,10.8374,10.8616,602781.5987
2011-08-02 14:30:00,22.43,22.48,22.41,22.48,545315.6044627846,10.8616,10.8859,10.852,10.8859,545315.6045
2011-08-02 15:00:00,22.47,22.49,22.4,22.43,825156.6559682103,10.881,10.8907,10.8471,10.8616,825156.656
2011-08-02 15:30:00,22.44,22.44,22.33,22.33,3770441.6934128073,10.8665,10.8665,10.8132,10.8132,3770441.6934
2011-08-03 09:30:00,22.3,22.31,22.23,22.31,1623872.8412043403,10.7987,10.8035,10.7648,10.8035,1623872.8412
2011-08-03 10:00:00,22.31,22.34,22.22,22.23,1327067.0946049213,10.8035,10.8181,10.76,10.7648,1327067.0946
2011-08-03 10:30:00,22.23,22.29,22.16,22.18,1241785.113862143,10.7648,10.7939,10.7309,10.7406,1241785.1139
2011-08-03 11:00:00,22.19,22.25,22.13,22.21,891487.0854348158,10.7454,10.7745,10.7164,10.7551,891487.0854
2011-08-03 11:30:00,22.21,22.21,22.14,22.17,843955.3721534464,10.7551,10.7551,10.7212,10.7357,843955.3722
2011-08-03 12:00:00,22.17,22.19,22.12,22.19,780987.3146874522,10.7357,10.7454,10.7115,10.7454,780987.3147
2011-08-03 12:30:00,22.18,22.27,22.17,22.25,724896.8363136175,10.7406,10.7842,10.7357,10.7745,724896.8363
2011-08-03 13:00:00,22.24,22.31,22.23,22.29,787559.223597738,10.7696,10.8035,10.7648,10.7939,787559.2236
2011-08-03 13:30:00,22.29,22.41,22.29,22.39,1055020.6327372764,10.7939,10.852,10.7939,10.8423,1055020.6327
2011-08-03 14:00:00,22.38,22.44,22.34,22.34,1211829.4360385144,10.8374,10.8665,10.8181,10.8181,1211829.436
2011-08-03 14:30:00,22.35,22.36,22.29,22.34,996026.287635641,10.8229,10.8278,10.7939,10.8181,996026.2876
2011-08-03 15:00:00,22.34,22.4,22.31,22.35,963472.413266086,10.8181,10.8471,10.8035,10.8229,963472.4133
2011-08-03 15:30:00,22.35,22.46,22.34,22.44,2378572.5202506497,10.8229,10.8762,10.8181,10.8665,2378572.5203
2011-08-04 09:30:00,23.57,23.75,23.22,23.35,15308726.883692496,11.4137,11.5009,11.2442,11.3072,15308726.8837
2011-08-04 10:00:00,23.35,23.42,23.06,23.23,9751948.647409445,11.3072,11.3411,11.1667,11.249,9751948.6474
2011-08-04 10:30:00,23.23,23.29,23.08,23.16,6182026.593305822,11.249,11.2781,11.1764,11.2151,6182026.5933
2011-08-04 11:00:00,23.17,23.19,23.06,23.08,5906159.254164756,11.22,11.2297,11.1667,11.1764,5906159.2542
2011-08-04 11:30:00,23.08,23.1,22.91,23.04,4715573.895766468,11.1764,11.1861,11.0941,11.157,4715573.8958
2011-08-04 12:00:00,23.04,23.1,23.0,23.06,4211982.271129451,11.157,11.1861,11.1377,11.1667,4211982.2711
2011-08-04 12:30:00,23.06,23.11,22.9,22.96,4185388.9653064334,11.1667,11.1909,11.0892,11.1183,4185388.9653
2011-08-04 13:00:00,22.97,23.0,22.92,22.96,2670793.2141219624,11.1231,11.1377,11.0989,11.1183,2670793.2141
2011-08-04 13:30:00,22.97,22.97,22.72,22.73,2604921.289928168,11.1231,11.1231,11.0021,11.0069,2604921.2899
2011-08-04 14:00:00,22.74,22.75,22.29,22.42,7451474.85862754,11.0118,11.0166,10.7939,10.8568,7451474.8586
2011-08-04 14:30:00,22.42,22.81,22.36,22.65,5182026.593305822,10.8568,11.0457,10.8278,10.9682,5182026.5933
2011-08-04 15:00:00,22.65,22.67,22.31,22.32,5891792.755616689,10.9682,10.9779,10.8035,10.8084,5891792.7556
2011-08-04 15:30:00,22.32,22.44,22.06,22.08,9639614.855570838,10.8084,10.8665,10.6825,10.6922,9639614.8556
2011-08-05 09:30:00,22.63,22.83,22.51,22.62,8245453.156044628,10.9585,11.0553,10.9004,10.9537,8245453.156
2011-08-05 10:00:00,22.63,22.7,22.34,22.68,5574201.436649854,10.9585,10.9924,10.8181,10.9827,5574201.4366
2011-08-05 10:30:00,22.68,22.7,22.51,22.55,3466758.3677212284,10.9827,10.9924,10.9004,10.9198,3466758.3677
2011-08-05 11:00:00,22.54,22.57,22.44,22.51,3866727.800703041,10.9149,10.9294,10.8665,10.9004,3866727.8007
2011-08-05 11:30:00,22.51,22.52,22.39,22.46,3464771.511539049,10.9004,10.9052,10.8423,10.8762,3464771.5115
2011-08-05 12:00:00,22.46,22.77,22.46,22.63,2930918.5388965304,10.8762,11.0263,10.8762,10.9585,2930918.5389
2011-08-05 12:30:00,22.63,23.08,22.58,23.03,3280299.5567782363,10.9585,11.1764,10.9343,11.1522,3280299.5568
2011-08-05 13:00:00,23.03,23.1,22.88,23.01,2010545.6212746445,11.1522,11.1861,11.0796,11.1425,2010545.6213
2011-08-05 13:30:00,23.01,23.04,22.82,22.89,2392480.5135259056,11.1425,11.157,11.0505,11.0844,2392480.5135
2011-08-05 14:00:00,22.89,22.91,22.78,22.82,2041418.3096438944,11.0844,11.0941,11.0311,11.0505,2041418.3096
2011-08-05 14:30:00,22.82,22.84,22.7,22.78,2276325.844413877,11.0505,11.0602,10.9924,11.0311,2276325.8444
2011-08-05 15:00:00,22.78,22.82,22.59,22.75,2631973.101023995,11.0311,11.0505,10.9391,11.0166,2631973.101
2011-08-05 15:30:00,22.74,22.92,22.71,22.82,4781751.490142137,11.0118,11.0989,10.9972,11.0505,4781751.4901
2011-08-08 09:30:00,22.32,22.7,22.1,22.68,4611493.198838453,10.8084,10.9924,10.7018,10.9827,4611493.1988
2011-08-08 10:00:00,22.68,22.75,22.54,22.55,3556014.060828366,10.9827,11.0166,10.9149,10.9198,3556014.0608
2011-08-08 10:30:00,22.55,22.63,22.42,22.43,3280605.22696011,10.9198,10.9585,10.8568,10.8616,3280605.227
2011-08-08 11:00:00,22.42,22.55,22.37,22.39,2735748.127770136,10.8568,10.9198,10.8326,10.8423,2735748.1278
2011-08-08 11:30:00,22.4,22.44,22.36,22.39,2237811.401497784,10.8471,10.8665,10.8278,10.8423,2237811.4015
2011-08-08 12:00:00,22.39,22.4,22.29,22.32,1299709.6133272198,10.8423,10.8471,10.7939,10.8084,1299709.6133
2011-08-08 12:30:00,22.32,22.43,22.32,22.4,1383463.2431606296,10.8084,10.8616,10.8084,10.8471,1383463.2432
2011-08-08 13:00:00,22.4,22.42,22.3,22.34,1772734.219776861,10.8471,10.8568,10.7987,10.8181,1772734.2198
2011-08-08 13:30:00,22.33,22.34,22.21,22.22,2758979.0615925416,10.8132,10.8181,10.7551,10.76,2758979.0616
2011-08-08 14:00:00,22.22,22.28,22.13,22.24,3800855.8765092464,10.76,10.789,10.7164,10.7696,3800855.8765
2011-08-08 14:30:00,22.23,22.27,22.12,22.16,2288705.4867797643,10.7648,10.7842,10.7115,10.7309,2288705.4868
2011-08-08 15:00:00,22.15,22.37,22.1,22.13,3879107.443068929,10.7261,10.8326,10.7018,10.7164,3879107.4431
2011-08-08 15:30:00,22.13,22.18,21.96,22.05,8175760.354577411,10.7164,10.7406,10.6341,10.6776,8175760.3546
2011-08-09 09:30:00,22.22,22.27,21.74,21.99,6681186.00030567,10.76,10.7842,10.5275,10.6486,6681186.0003
2011-08-09 10:00:00,21.99,22.21,21.96,22.12,4991746.905089408,10.6486,10.7551,10.6341,10.7115,4991746.9051
2011-08-09 10:30:00,22.12,22.13,21.98,21.98,2570227.724285496,10.7115,10.7164,10.6437,10.6437,2570227.7243
2011-08-09 11:00:00,21.98,22.0,21.79,21.98,2987926.0278159864,10.6437,10.6534,10.5517,10.6437,2987926.0278
2011-08-09 11:30:00,21.99,21.99,21.81,21.87,1964389.4238117072,10.6486,10.6486,10.5614,10.5905,1964389.4238
2011-08-09 12:00:00,21.87,21.92,21.79,21.9,2680268.9897600487,10.5905,10.6147,10.5517,10.605,2680268.9898
2011-08-09 12:30:00,21.9,21.96,21.86,21.88,1389118.1415252942,10.605,10.6341,10.5856,10.5953,1389118.1415
2011-08-09 13:00:00,21.87,21.93,21.84,21.87,1513831.5757297876,10.5905,10.6195,10.5759,10.5905,1513831.5757
2011-08-09 13:30:00,21.87,21.93,21.84,21.9,1603851.444291609,10.5905,10.6195,10.5759,10.605,1603851.4443
2011-08-09 14:00:00,21.9,22.01,21.59,21.78,3082378.1140149776,10.605,10.6583,10.4549,10.5469,3082378.114
2011-08-09 14:30:00,21.79,21.87,21.46,21.68,3534617.148097203,10.5517,10.5905,10.3919,10.4985,3534617.1481
2011-08-09 15:00:00,21.67,22.01,21.59,21.96,2860920.06724744,10.4936,10.6583,10.4549,10.6341,2860920.0672
2011-08-09 15:30:00,21.96,22.41,21.89,22.39,4858780.375974324,10.6341,10.852,10.6002,10.8423,4858780.376
2011-08-10 09:30:00,22.23,22.25,21.88,21.89,2672780.070304142,10.7648,10.7745,10.5953,10.6002,2672780.0703
2011-08-10 10:00:00,21.89,21.94,21.69,21.72,2751795.812318508,10.6002,10.6244,10.5033,10.5178,2751795.8123
2011-08-10 10:30:00,21.73,21.89,21.63,21.71,2857863.3654287024,10.5227,10.6002,10.4743,10.513,2857863.3654
2011-08-10 11:00:00,21.71,21.72,21.47,21.5,2777166.43741403,10.513,10.5178,10.3968,10.4113,2777166.4374
2011-08-10 11:30:00,21.51,21.7,21.48,21.66,2465535.686993733,10.4161,10.5081,10.4016,10.4888,2465535.687
2011-08-10 12:00:00,21.65,21.74,21.62,21.63,1643282.897753324,10.4839,10.5275,10.4694,10.4743,1643282.8978
2011-08-10 12:30:00,21.63,21.67,21.57,21.65,1316674.3084212134,10.4743,10.4936,10.4452,10.4839,1316674.3084
2011-08-10 13:00:00,21.65,21.66,21.54,21.6,2532783.1270059603,10.4839,10.4888,10.4307,10.4597,2532783.127
2011-08-10 13:30:00,21.6,21.79,21.58,21.77,2627388.0482958886,10.4597,10.5517,10.45,10.542,2627388.0483
2011-08-10 14:00:00,21.77,21.9,21.76,21.82,2285648.784961027,10.542,10.605,10.5372,10.5663,2285648.785
2011-08-10 14:30:00,21.81,21.86,21.76,21.8,1446584.1357175608,10.5614,10.5856,10.5372,10.5566,1446584.1357
2011-08-10 15:00:00,21.8,21.82,21.64,21.66,1670640.379031025,10.5566,10.5663,10.4791,10.4888,1670640.379
2011-08-10 15:30:00,21.66,21.66,21.36,21.45,6253247.745682408,10.4888,10.4888,10.3435,10.3871,6253247.7457
2011-08-11 09:30:00,21.4,21.7,21.35,21.63,4170869.631667431,10.3629,10.5081,10.3387,10.4743,4170869.6317
2011-08-11 10:00:00,21.63,21.9,21.6,21.83,2529115.084823475,10.4743,10.605,10.4597,10.5711,2529115.0848
2011-08-11 10:30:00,21.83,22.19,21.8,22.14,3596209.6897447654,10.5711,10.7454,10.5566,10.7212,3596209.6897
2011-08-11 11:00:00,22.14,22.15,22.03,22.1,2619899.1288399817,10.7212,10.7261,10.6679,10.7018,2619899.1288
2011-08-11 11:30:00,22.1,22.17,22.06,22.06,1762188.598502216,10.7018,10.7357,10.6825,10.6825,1762188.5985
2011-08-11 12:00:00,22.06,22.12,22.03,22.11,1348005.5020632737,10.6825,10.7115,10.6679,10.7067,1348005.5021
2011-08-11 12:30:00,22.11,22.27,22.11,22.21,1839217.4843344032,10.7067,10.7842,10.7067,10.7551,1839217.4843
2011-08-11 13:00:00,22.21,22.23,22.17,22.19,1698609.2006724742,10.7551,10.7648,10.7357,10.7454,1698609.2007
2011-08-11 13:30:00,22.19,22.23,22.08,22.19,1164909.0631208925,10.7454,10.7648,10.6922,10.7454,1164909.0631
2011-08-11 14:00:00,22.19,22.34,22.15,22.33,1907840.4401650613,10.7454,10.8181,10.7261,10.8132,1907840.4402
2011-08-11 14:30:00,22.32,22.34,22.24,22.34,1252942.0755005348,10.8084,10.8181,10.7696,10.8181,1252942.0755
2011-08-11 15:00:00,22.34,22.43,22.33,22.42,2280146.721687299,10.8181,10.8616,10.8132,10.8568,2280146.7217
2011-08-11 15:30:00,22.42,22.53,22.27,22.29,5788934.73941617,10.8568,10.9101,10.7842,10.7939,5788934.7394
2011-08-12 09:30:00,22.34,22.52,22.29,22.33,2169799.7860308727,10.8181,10.9052,10.7939,10.8132,2169799.786
2011-08-12 10:00:00,22.34,22.35,22.18,22.31,1855265.168882776,10.8181,10.8229,10.7406,10.8035,1855265.1689
2011-08-12 10:30:00,22.32,22.37,22.24,22.37,1523154.5162769372,10.8084,10.8326,10.7696,10.8326,1523154.5163
2011-08-12 11:00:00,22.37,22.4,22.32,22.38,1228488.4609506342,10.8326,10.8471,10.8084,10.8374,1228488.461
2011-08-12 11:30:00,22.38,22.53,22.36,22.53,1643435.732844261,10.8374,10.9101,10.8278,10.9101,1643435.7328
2011-08-12 12:00:00,22.52,22.55,22.42,22.43,1325691.578786489,10.9052,10.9198,10.8568,10.8616,1325691.5788
2011-08-12 12:30:00,22.42,22.52,22.42,22.52,1331040.80696928,10.8568,10.9052,10.8568,10.9052,1331040.807
2011-08-12 13:00:00,22.52,22.59,22.52,22.55,1376891.3342503435,10.9052,10.9391,10.9052,10.9198,1376891.3343
2011-08-12 13:30:00,22.55,22.62,22.54,22.62,1057007.4889194558,10.9198,10.9537,10.9149,10.9537,1057007.4889
2011-08-12 14:00:00,22.62,22.62,22.48,22.55,1508329.51245606,10.9537,10.9537,10.8859,10.9198,1508329.5125
2011-08-12 14:30:00,22.55,22.61,22.51,22.57,1271587.956594834,10.9198,10.9488,10.9004,10.9294,1271587.9566
2011-08-12 15:00:00,22.57,22.61,22.53,22.53,1224361.9134953383,10.9294,10.9488,10.9101,10.9101,1224361.9135
2011-08-12 15:30:00,22.54,22.54,22.44,22.49,3478832.339905242,10.9149,10.9149,10.8665,10.8907,3478832.3399
2011-08-15 09:30:00,22.63,22.69,22.49,22.55,1300932.294054715,10.9585,10.9876,10.8907,10.9198,1300932.2941
2011-08-15 10:00:00,22.56,22.72,22.54,22.7,1019257.2214580468,10.9246,11.0021,10.9149,10.9924,1019257.2215
2011-08-15 10:30:00,22.7,22.73,22.64,22.67,963013.9079932752,10.9924,11.0069,10.9633,10.9779,963013.908
2011-08-15 11:00:00,22.66,22.72,22.57,22.65,746752.2543175913,10.973,11.0021,10.9294,10.9682,746752.2543
2011-08-15 11:30:00,22.65,22.68,22.61,22.68,558765.09246523,10.9682,10.9827,10.9488,10.9827,558765.0925
2011-08-15 12:00:00,22.68,22.77,22.68,22.76,551429.0081002598,10.9827,11.0263,10.9827,11.0214,551429.0081
2011-08-15 12:30:00,22.76,22.8,22.73,22.77,480360.69081461104,11.0214,11.0408,11.0069,11.0263,480360.6908
2011-08-15 13:00:00,22.78,22.8,22.69,22.7,621121.8095674766,11.0311,11.0408,10.9876,10.9924,621121.8096
2011-08-15 13:30:00,22.7,22.71,22.68,22.7,691731.6215803148,10.9924,10.9972,10.9827,10.9924,691731.6216
2011-08-15 14:00:00,22.7,22.72,22.66,22.7,605074.1250191043,10.9924,11.0021,10.973,10.9924,605074.125
2011-08-15 14:30:00,22.71,22.72,22.66,22.7,1170869.6316674307,10.9972,11.0021,10.973,10.9924,1170869.6317
2011-08-15 15:00:00,22.7,22.71,22.65,22.67,1541953.232462173,10.9924,10.9972,10.9682,10.9779,1541953.2325
2011-08-15 15:30:00,22.67,22.7,22.65,22.69,2771358.703958429,10.9779,10.9924,10.9682,10.9876,2771358.704
2011-08-16 09:30:00,22.55,22.6,22.42,22.42,1233532.0189515513,10.9198,10.944,10.8568,10.8568,1233532.019
2011-08-16 10:00:00,22.42,22.5,22.42,22.49,1159101.3296652911,10.8568,10.8955,10.8568,10.8907,1159101.3297
2011-08-16 10:30:00,22.49,22.5,22.42,22.43,1110041.265474553,10.8907,10.8955,10.8568,10.8616,1110041.2655
2011-08-16 11:00:00,22.43,22.44,22.32,22.34,1149319.883845331,10.8616,10.8665,10.8084,10.8181,1149319.8838
2011-08-16 11:30:00,22.34,22.4,22.33,22.38,908910.28580162,10.8181,10.8471,10.8132,10.8374,908910.2858
2011-08-16 12:00:00,22.38,22.42,22.32,22.33,1421366.3457129756,10.8374,10.8568,10.8084,10.8132,1421366.3457
2011-08-16 12:30:00,22.34,22.4,22.31,22.35,959193.0307198532,10.8181,10.8471,10.8035,10.8229,959193.0307
2011-08-16 13:00:00,22.35,22.36,22.27,22.32,1068622.9558306586,10.8229,10.8278,10.7842,10.8084,1068622.9558
2011-08-16 13:30:00,22.32,22.44,22.3,22.42,736817.9734066941,10.8084,10.8665,10.7987,10.8568,736817.9734
2011-08-16 14:00:00,22.42,22.5,22.42,22.44,1384380.2537062508,10.8568,10.8955,10.8568,10.8665,1384380.2537
2011-08-16 14:30:00,22.44,22.45,22.38,22.43,1130215.4974782208,10.8665,10.8713,10.8374,10.8616,1130215.4975
2011-08-16 15:00:00,22.43,22.46,22.39,22.46,1802689.897600489,10.8616,10.8762,10.8423,10.8762,1802689.8976
2011-08-16 15:30:00,22.46,22.48,22.35,22.4,3648326.455754241,10.8762,10.8859,10.8229,10.8471,3648326.4558
2011-08-17 09:30:00,22.53,22.67,22.46,22.64,1198379.948036069,10.9101,10.9779,10.8762,10.9633,1198379.948
2011-08-17 10:00:00,22.64,22.7,22.59,22.7,938560.2934433746,10.9633,10.9924,10.9391,10.9924,938560.2934
2011-08-17 10:30:00,22.69,22.74,22.65,22.66,1042488.1552804525,10.9876,11.0118,10.9682,10.973,1042488.1553
2011-08-17 11:00:00,22.66,22.74,22.66,22.74,1031789.6989148709,10.973,11.0118,10.973,11.0118,1031789.6989
2011-08-17 11:30:00,22.74,22.74,22.61,22.65,1026287.6356411432,11.0118,11.0118,10.9488,10.9682,1026287.6356
2011-08-17 12:00:00,22.65,22.66,22.57,22.61,665902.4912119822,10.9682,10.973,10.9294,10.9488,665902.4912
2011-08-17 12:30:00,22.61,22.65,22.55,22.57,594375.6686535229,10.9488,10.9682,10.9198,10.9294,594375.6687
2011-08-17 13:00:00,22.57,22.59,22.53,22.56,721534.4643130063,10.9294,10.9391,10.9101,10.9246,721534.4643
2011-08-17 13:30:00,22.56,22.58,22.52,22.55,637322.3292067859,10.9246,10.9343,10.9052,10.9198,637322.3292
2011-08-17 14:00:00,22.55,22.58,22.51,22.53,699373.3761271588,10.9198,10.9343,10.9004,10.9101,699373.3761
2011-08-17 14:30:00,22.52,22.55,22.47,22.55,562280.2995567782,10.9052,10.9198,10.881,10.9198,562280.2996
2011-08-17 15:00:00,22.55,22.63,22.53,22.62,865963.625248357,10.9198,10.9585,10.9101,10.9537,865963.6252
2011-08-17 15:30:00,22.63,22.64,22.56,22.59,3763716.949411585,10.9585,10.9633,10.9246,10.9391,3763716.9494
2011-08-18 09:30:00,22.21,22.48,22.21,22.31,2189515.51276173,10.7551,10.8859,10.7551,10.8035,2189515.5128
2011-08-18 10:00:00,22.31,22.31,21.93,22.11,2558000.9170105453,10.8035,10.8035,10.6195,10.7067,2558000.917
2011-08-18 10:30:00,22.11,22.11,21.93,22.02,1174996.1791227264,10.7067,10.7067,10.6195,10.6631,1174996.1791
2011-08-18 11:00:00,22.02,22.05,21.92,22.02,1057465.9941922666,10.6631,10.6776,10.6147,10.6631,1057465.9942
2011-08-18 11:30:00,22.02,22.19,22.01,22.19,1207397.218401345,10.6631,10.7454,10.6583,10.7454,1207397.2184
2011-08-18 12:00:00,22.19,22.21,22.1,22.15,1804218.2485098576,10.7454,10.7551,10.7018,10.7261,1804218.2485
2011-08-18 12:30:00,22.15,22.17,22.1,22.12,909674.4612563044,10.7261,10.7357,10.7018,10.7115,909674.4613
2011-08-18 13:00:00,22.12,22.15,22.07,22.11,1497172.5508176675,10.7115,10.7261,10.6873,10.7067,1497172.5508
2011-08-18 13:30:00,22.11,22.16,22.03,22.06,1380712.2115237657,10.7067,10.7309,10.6679,10.6825,1380712.2115
2011-08-18 14:00:00,22.06,22.18,22.06,22.12,1240409.5980437107,10.6825,10.7406,10.6825,10.7115,1240409.598
2011-08-18 14:30:00,22.12,22.15,22.02,22.03,931682.714351215,10.7115,10.7261,10.6631,10.6679,931682.7144
2011-08-18 15:00:00,22.03,22.08,21.96,22.08,1379489.5307962708,10.6679,10.6922,10.6341,10.6922,1379489.5308
2011-08-18 15:30:00,22.08,22.23,22.0,22.13,4554638.545009934,10.6922,10.7648,10.6534,10.7164,4554638.545
2011-08-19 09:30:00,21.96,22.16,21.95,22.15,3885526.516888277,10.6341,10.7309,10.6292,10.7261,3885526.5169
2011-08-19 10:00:00,22.14,22.43,22.13,22.42,2049518.5694635487,10.7212,10.8616,10.7164,10.8568,2049518.5695
2011-08-19 10:30:00,22.42,22.42,22.3,22.31,1707320.8008558764,10.8568,10.8568,10.7987,10.8035,1707320.8009
2011-08-19 11:00:00,22.3,22.32,22.17,22.19,1055479.138010087,10.7987,10.8084,10.7357,10.7454,1055479.138
2011-08-19 11:30:00,22.2,22.25,22.13,22.17,1817056.396148556,10.7503,10.7745,10.7164,10.7357,1817056.3961
2011-08-19 12:00:00,22.18,22.19,22.12,22.13,894085.2819807427,10.7406,10.7454,10.7115,10.7164,894085.282
2011-08-19 12:30:00,22.13,22.15,22.11,22.11,587498.0895613632,10.7164,10.7261,10.7067,10.7067,587498.0896
2011-08-19 13:00:00,22.1,22.15,22.08,22.12,491059.1471801925,10.7018,10.7261,10.6922,10.7115,491059.1472
2011-08-19 13:30:00,22.12,22.14,22.01,22.06,808039.1257832798,10.7115,10.7212,10.6583,10.6825,808039.1258
2011-08-19 14:00:00,22.06,22.1,21.99,22.01,1437108.3600794745,10.6825,10.7018,10.6486,10.6583,1437108.3601
2011-08-19 14:30:00,22.01,22.08,21.97,22.01,1224209.0784044017,10.6583,10.6922,10.6389,10.6583,1224209.0784
2011-08-19 15:00:00,22.02,22.06,21.95,22.05,1775026.7461409138,10.6631,10.6825,10.6292,10.6776,1775026.7461
2011-08-19 15:30:00,22.06,22.06,21.88,21.89,4267002.903866728,10.6825,10.6825,10.5953,10.6002,4267002.9039
2011-08-22 09:30:00,22.39,22.39,22.11,22.12,1228335.6258596971,10.8423,10.8423,10.7067,10.7115,1228335.6259
2011-08-22 10:00:00,22.13,22.13,22.05,22.1,854500.993428091,10.7164,10.7164,10.6776,10.7018,854500.9934
2011-08-22 10:30:00,22.1,22.1,21.98,22.0,645728.2592083142,10.7018,10.7018,10.6437,10.6534,645728.2592
2011-08-22 11:00:00,22.0,22.08,21.96,22.08,982423.9645422588,10.6534,10.6922,10.6341,10.6922,982423.9645
2011-08-22 11:30:00,22.08,22.1,21.97,22.02,1125630.4447501146,10.6922,10.7018,10.6389,10.6631,1125630.4448
2011-08-22 12:00:00,22.02,22.06,22.01,22.02,772275.7145040501,10.6631,10.6825,10.6583,10.6631,772275.7145
2011-08-22 12:30:00,22.02,22.07,21.95,22.06,751948.6474094451,10.6631,10.6873,10.6292,10.6825,751948.6474
2011-08-22 13:00:00,22.06,22.12,22.04,22.06,570227.7242854959,10.6825,10.7115,10.6728,10.6825,570227.7243
2011-08-22 13:30:00,22.06,22.09,21.99,22.05,765703.8055937643,10.6825,10.697,10.6486,10.6776,765703.8056
2011-08-22 14:00:00,22.05,22.1,22.02,22.05,753018.4930460033,10.6776,10.7018,10.6631,10.6776,753018.493
2011-08-22 14:30:00,22.04,22.05,22.0,22.02,579856.3350145193,10.6728,10.6776,10.6534,10.6631,579856.335
2011-08-22 15:00:00,22.0,22.06,22.0,22.03,1207855.7236741555,10.6534,10.6825,10.6534,10.6679,1207855.7237
2011-08-22 15:30:00,22.02,22.04,21.9,21.94,3331346.4771511536,10.6631,10.6728,10.605,10.6244,3331346.4772
2011-08-23 09:30:00,22.02,22.02,21.81,21.88,1166284.5789393245,10.6631,10.6631,10.5614,10.5953,1166284.5789
2011-08-23 10:00:00,21.89,22.02,21.88,21.98,1132813.694024148,10.6002,10.6631,10.5953,10.6437,1132813.694
2011-08-23 10:30:00,21.97,21.98,21.89,21.94,1051505.425645728,10.6389,10.6437,10.6002,10.6244,1051505.4256
2011-08-23 11:00:00,21.94,21.98,21.91,21.98,936573.4372611952,10.6244,10.6437,10.6098,10.6437,936573.4373
2011-08-23 11:30:00,21.98,22.06,21.95,22.06,1242702.124407764,10.6437,10.6825,10.6292,10.6825,1242702.1244
2011-08-23 12:00:00,22.06,22.06,21.96,21.98,1017423.200366804,10.6825,10.6825,10.6341,10.6437,1017423.2004
2011-08-23 12:30:00,21.98,22.07,21.96,22.06,824850.9857863365,10.6437,10.6873,10.6341,10.6825,824850.9858
2011-08-23 13:00:00,22.07,22.15,22.06,22.14,1601864.58810943,10.6873,10.7261,10.6825,10.7212,1601864.5881
2011-08-23 13:30:00,22.14,22.17,22.0,22.12,1430689.2862601252,10.7212,10.7357,10.6534,10.7115,1430689.2863
2011-08-23 14:00:00,22.12,22.15,22.02,22.11,847623.4143359315,10.7115,10.7261,10.6631,10.7067,847623.4143
2011-08-23 14:30:00,22.11,22.17,22.08,22.15,843802.5370625096,10.7067,10.7357,10.6922,10.7261,843802.5371
2011-08-23 15:00:00,22.15,22.25,22.15,22.18,1318508.329512456,10.7261,10.7745,10.7261,10.7406,1318508.3295
2011-08-23 15:30:00,22.18,22.3,22.13,22.29,2605685.465382852,10.7406,10.7987,10.7164,10.7939,2605685.4654
2011-08-24 09:30:00,22.27,22.38,22.12,22.34,1327067.0946049213,10.7842,10.8374,10.7115,10.8181,1327067.0946
2011-08-24 10:00:00,22.33,22.42,22.31,22.4,1292373.5289622496,10.8132,10.8568,10.8035,10.8471,1292373.529
2011-08-24 10:30:00,22.4,22.41,22.29,22.33,714045.5448570992,10.8471,10.852,10.7939,10.8132,714045.5449
2011-08-24 11:00:00,22.32,22.35,22.29,22.31,904478.0681644503,10.8084,10.8229,10.7939,10.8035,904478.0682
2011-08-24 11:30:00,22.31,22.33,22.25,22.27,679046.3090325538,10.8035,10.8132,10.7745,10.7842,679046.309
2011-08-24 12:00:00,22.27,22.27,22.2,22.23,614397.065566254,10.7842,10.7842,10.7503,10.7648,614397.0656
2011-08-24 12:30:00,22.23,22.27,22.21,22.21,713128.5343114779,10.7648,10.7842,10.7551,10.7551,713128.5343
2011-08-24 13:00:00,22.21,22.31,22.21,22.27,779458.9637780834,10.7551,10.8035,10.7551,10.7842,779458.9638
2011-08-24 13:30:00,22.28,22.29,22.24,22.29,613327.2199296958,10.789,10.7939,10.7696,10.7939,613327.2199
2011-08-24 14:00:00,22.28,22.31,22.23,22.25,633195.7817514901,10.789,10.8035,10.7648,10.7745,633195.7818
2011-08-24 14:30:00,22.25,22.34,22.25,22.31,669112.0281216567,10.7745,10.8181,10.7745,10.8035,669112.0281
2011-08-24 15:00:00,22.32,22.34,22.29,22.32,804829.5888736054,10.8084,10.8181,10.7939,10.8084,804829.5889
2011-08-24 15:30:00,22.32,22.41,22.31,22.4,2149014.213663457,10.8084,10.852,10.8035,10.8471,2149014.2137
2011-08-25 09:30:00,22.45,22.51,22.13,22.16,1542717.4079168576,10.8713,10.9004,10.7164,10.7309,1542717.4079
2011-08-25 10:00:00,22.17,22.18,21.98,22.08,1315757.2978755925,10.7357,10.7406,10.6437,10.6922,1315757.2979
2011-08-25 10:30:00,22.07,22.14,22.02,22.12,1036374.7516429772,10.6873,10.7212,10.6631,10.7115,1036374.7516
2011-08-25 11:00:00,22.12,22.15,22.07,22.09,799633.1957817514,10.7115,10.7261,10.6873,10.697,799633.1958
2011-08-25 11:30:00,22.09,22.12,22.03,22.11,746140.9139538438,10.697,10.7115,10.6679,10.7067,746140.914
2011-08-25 12:00:00,22.11,22.12,22.03,22.05,445361.4549900657,10.7067,10.7115,10.6679,10.6776,445361.455
2011-08-25 12:30:00,22.06,22.06,22.0,22.04,555402.7204646186,10.6825,10.6825,10.6534,10.6728,555402.7205
2011-08-25 13:00:00,22.04,22.08,22.02,22.05,485557.0839064649,10.6728,10.6922,10.6631,10.6776,485557.0839
2011-08-25 13:30:00,22.06,22.09,21.99,22.0,615619.746293749,10.6825,10.697,10.6486,10.6534,615619.7463
2011-08-25 14:00:00,22.01,22.01,21.93,21.96,1052422.4361913495,10.6583,10.6583,10.6195,10.6341,1052422.4362
2011-08-25 14:30:00,21.96,22.01,21.95,21.99,703194.2534005807,10.6341,10.6583,10.6292,10.6486,703194.2534
2011-08-25 15:00:00,21.98,22.1,21.96,22.02,1022313.9232767842,10.6437,10.7018,10.6341,10.6631,1022313.9233
2011-08-25 15:30:00,22.01,22.02,21.93,21.98,2265627.388048296,10.6583,10.6631,10.6195,10.6437,2265627.388
2011-08-26 09:30:00,21.98,21.98,21.74,21.83,961332.7219929696,10.6437,10.6437,10.5275,10.5711,961332.722
2011-08-26 10:00:00,21.83,21.84,21.53,21.72,1850985.7863365428,10.5711,10.5759,10.4258,10.5178,1850985.7863
2011-08-26 10:30:00,21.72,21.94,21.62,21.87,1011615.4669112028,10.5178,10.6244,10.4694,10.5905,1011615.4669
2011-08-26 11:00:00,21.86,22.03,21.83,21.94,941769.830353049,10.5856,10.6679,10.5711,10.6244,941769.8304
2011-08-26 11:30:00,21.93,22.11,21.93,22.07,901268.531254776,10.6195,10.7067,10.6195,10.6873,901268.5313
2011-08-26 12:00:00,22.07,22.21,22.07,22.19,725355.3415864282,10.6873,10.7551,10.6873,10.7454,725355.3416
2011-08-26 12:30:00,22.19,22.23,22.13,22.23,618065.1077487391,10.7454,10.7648,10.7164,10.7648,618065.1077
2011-08-26 13:00:00,22.23,22.31,22.21,22.28,987773.1927250496,10.7648,10.8035,10.7551,10.789,987773.1927
2011-08-26 13:30:00,22.28,22.28,22.21,22.25,611187.5286565796,10.789,10.789,10.7551,10.7745,611187.5287
2011-08-26 14:00:00,22.25,22.28,22.17,22.19,880635.7939782974,10.7745,10.789,10.7357,10.7454,880635.794
2011-08-26 14:30:00,22.19,22.23,22.17,22.19,738957.6646798104,10.7454,10.7648,10.7357,10.7454,738957.6647
2011-08-26 15:00:00,22.19,22.19,22.07,22.13,743848.3875897906,10.7454,10.7454,10.6873,10.7164,743848.3876
2011-08-26 15:30:00,22.13,22.23,22.13,22.21,1980589.943451016,10.7164,10.7648,10.7164,10.7551,1980589.9435
2011-08-29 09:30:00,22.4,22.69,22.36,22.59,1541036.221916552,10.8471,10.9876,10.8278,10.9391,1541036.2219
2011-08-29 10:00:00,22.58,22.63,22.49,22.5,722757.1450405013,10.9343,10.9585,10.8907,10.8955,722757.145
2011-08-29 10:30:00,22.5,22.53,22.48,22.53,558917.9275561669,10.8955,10.9101,10.8859,10.9101,558917.9276
2011-08-29 11:00:00,22.53,22.57,22.48,22.53,516888.27754852513,10.9101,10.9294,10.8859,10.9101,516888.2775
2011-08-29 11:30:00,22.53,22.59,22.5,22.58,362983.34097508783,10.9101,10.9391,10.8955,10.9343,362983.341
2011-08-29 12:00:00,22.57,22.65,22.57,22.64,699067.705945285,10.9294,10.9682,10.9294,10.9633,699067.7059
2011-08-29 12:30:00,22.63,22.66,22.6,22.65,891487.0854348158,10.9585,10.973,10.944,10.9682,891487.0854
2011-08-29 13:00:00,22.64,22.67,22.63,22.64,525141.3724591166,10.9633,10.9779,10.9585,10.9633,525141.3725
2011-08-29 13:30:00,22.63,22.63,22.55,22.59,514901.42136634566,10.9585,10.9585,10.9198,10.9391,514901.4214
2011-08-29 14:00:00,22.59,22.65,22.59,22.63,442610.4233532019,10.9391,10.9682,10.9391,10.9585,442610.4234
2011-08-29 14:30:00,22.63,22.66,22.62,22.63,638850.6801161546,10.9585,10.973,10.9537,10.9585,638850.6801
2011-08-29 15:00:00,22.63,22.65,22.6,22.62,674308.4212135106,10.9585,10.9682,10.944,10.9537,674308.4212
2011-08-29 15:30:00,22.62,22.65,22.6,22.62,2464618.6764481124,10.9537,10.9682,10.944,10.9537,2464618.6764
2011-08-30 09:30:00,22.62,22.66,22.48,22.5,938101.788170564,10.9537,10.973,10.8859,10.8955,938101.7882
2011-08-30 10:00:00,22.52,22.53,22.44,22.49,1348311.1722451474,10.9052,10.9101,10.8665,10.8907,1348311.1722
2011-08-30 10:30:00,22.49,22.53,22.44,22.5,913036.8332569158,10.8907,10.9101,10.8665,10.8955,913036.8333
2011-08-30 11:00:00,22.5,22.56,22.49,22.53,929848.6932599724,10.8955,10.9246,10.8907,10.9101,929848.6933
2011-08-30 11:30:00,22.53,22.59,22.5,22.55,802231.3923276784,10.9101,10.9391,10.8955,10.9198,802231.3923
2011-08-30 12:00:00,22.55,22.57,22.53,22.55,401192.1137093076,10.9198,10.9294,10.9101,10.9198,401192.1137
2011-08-30 12:30:00,22.55,22.57,22.53,22.56,524682.8671863059,10.9198,10.9294,10.9101,10.9246,524682.8672
2011-08-30 13:00:00,22.56,22.59,22.53,22.58,500993.4280910897,10.9246,10.9391,10.9101,10.9343,500993.4281
2011-08-30 13:30:00,22.59,22.64,22.56,22.61,622344.4902949717,10.9391,10.9633,10.9246,10.9488,622344.4903
2011-08-30 14:00:00,22.61,22.68,22.56,22.68,875592.2359773804,10.9488,10.9827,10.9246,10.9827,875592.236
2011-08-30 14:30:00,22.68,22.72,22.65,22.72,757450.7106831728,10.9827,11.0021,10.9682,11.0021,757450.7107
2011-08-30 15:00:00,22.72,22.73,22.68,22.71,640990.371389271,11.0021,11.0069,10.9827,10.9972,640990.3714
2011-08-30 15:30:00,22.72,22.82,22.7,22.7,2435885.679351979,11.0021,11.0505,10.9924,10.9924,2435885.6794
2011-08-31 09:30:00,22.79,22.93,22.76,22.87,2056396.1485557084,11.036,11.1038,11.0214,11.0747,2056396.1486
2011-08-31 10:00:00,22.87,22.91,22.8,22.8,1692342.9619440625,11.0747,11.0941,11.0408,11.0408,1692342.9619
2011-08-31 10:30:00,22.8,22.88,22.8,22.85,679199.1441234907,11.0408,11.0796,11.0408,11.065,679199.1441
2011-08-31 11:00:00,22.84,22.89,22.84,22.89,662845.7893932447,11.0602,11.0844,11.0602,11.0844,662845.7894
2011-08-31 11:30:00,22.89,22.9,22.85,22.87,727342.1977686076,11.0844,11.0892,11.065,11.0747,727342.1978
2011-08-31 12:00:00,22.87,22.93,22.86,22.91,701818.7375821489,11.0747,11.1038,11.0699,11.0941,701818.7376
2011-08-31 12:30:00,22.91,23.0,22.91,23.0,512914.5651841663,11.0941,11.1377,11.0941,11.1377,512914.5652
2011-08-31 13:00:00,22.99,23.02,22.98,23.0,517193.94773039885,11.1328,11.1474,11.128,11.1377,517193.9477
2011-08-31 13:30:00,23.0,23.02,22.89,22.91,829436.0385144429,11.1377,11.1474,11.0844,11.0941,829436.0385
2011-08-31 14:00:00,22.91,22.94,22.9,22.91,731163.0750420296,11.0941,11.1086,11.0892,11.0941,731163.075
2011-08-31 14:30:00,22.91,22.91,22.83,22.86,1060217.0258291303,11.0941,11.0941,11.0553,11.0699,1060217.0258
2011-08-31 15:00:00,22.86,22.91,22.76,22.85,1236894.3909521624,11.0699,11.0941,11.0214,11.065,1236894.391
2011-08-31 15:30:00,22.85,22.97,22.84,22.9,3580620.510469204,11.065,11.1231,11.0602,11.0892,3580620.5105
2011-09-01 09:30:00,22.84,22.92,22.73,22.78,1592388.8124713434,11.0602,11.0989,11.0069,11.0311,1592388.8125
2011-09-01 10:00:00,22.78,22.97,22.76,22.88,1591318.9668347852,11.0311,11.1231,11.0214,11.0796,1591318.9668
2011-09-01 10:30:00,22.88,22.91,22.83,22.87,1163075.04202965,11.0796,11.0941,11.0553,11.0747,1163075.042
2011-09-01 11:00:00,22.87,22.92,22.85,22.92,713281.3694024148,11.0747,11.0989,11.065,11.0989,713281.3694
2011-09-01 11:30:00,22.92,22.94,22.85,22.9,852972.6425187222,11.0989,11.1086,11.065,11.0892,852972.6425
2011-09-01 12:00:00,22.9,22.9,22.83,22.85,578022.3139232767,11.0892,11.0892,11.0553,11.065,578022.3139
2011-09-01 12:30:00,22.86,22.87,22.83,22.85,443068.9286260125,11.0699,11.0747,11.0553,11.065,443068.9286
2011-09-01 13:00:00,22.85,22.87,22.81,22.86,452697.5393550359,11.065,11.0747,11.0457,11.0699,452697.5394
2011-09-01 13:30:00,22.86,22.87,22.76,22.81,784808.1919608741,11.0699,11.0747,11.0214,11.0457,784808.192
2011-09-01 14:00:00,22.82,22.82,22.74,22.78,815833.7154210607,11.0505,11.0505,11.0118,11.0311,815833.7154
2011-09-01 14:30:00,22.79,22.83,22.79,22.8,530490.6006419073,11.036,11.0553,11.036,11.0408,530490.6006
2011-09-01 15:00:00,22.79,22.83,22.75,22.83,1274338.988231698,11.036,11.0553,11.0166,11.0553,1274338.9882
2011-09-01 15:30:00,22.82,22.84,22.77,22.8,2640226.195934586,11.0505,11.0602,11.0263,11.0408,2640226.1959
2011-09-02 09:30:00,22.54,22.76,22.54,22.59,1367568.393703194,10.9149,11.0214,10.9149,10.9391,1367568.3937
2011-09-02 10:00:00,22.58,22.65,22.56,22.57,1273116.307504203,10.9343,10.9682,10.9246,10.9294,1273116.3075
2011-09-02 10:30:00,22.56,22.57,22.47,22.53,1005196.3930918538,10.9246,10.9294,10.881,10.9101,1005196.3931
2011-09-02 11:00:00,22.53,22.61,22.53,22.59,707320.8008558765,10.9101,10.9488,10.9101,10.9391,707320.8009
2011-09-02 11:30:00,22.59,22.59,22.53,22.55,515207.0915482194,10.9391,10.9391,10.9101,10.9198,515207.0915
2011-09-02 12:00:00,22.55,22.59,22.49,22.51,559682.1030108513,10.9198,10.9391,10.8907,10.9004,559682.103
2011-09-02 12:30:00,22.5,22.53,22.48,22.51,630444.7501146263,10.8955,10.9101,10.8859,10.9004,630444.7501
2011-09-02 13:00:00,22.51,22.52,22.49,22.49,337307.0456976922,10.9004,10.9052,10.8907,10.8907,337307.0457
2011-09-02 13:30:00,22.49,22.52,22.45,22.48,333791.83860614395,10.8907,10.9052,10.8713,10.8859,333791.8386
2011-09-02 14:00:00,22.47,22.5,22.42,22.45,766620.8161393856,10.881,10.8955,10.8568,10.8713,766620.8161
2011-09-02 14:30:00,22.44,22.48,22.39,22.44,618370.7779306128,10.8665,10.8859,10.8423,10.8665,618370.7779
2011-09-02 15:00:00,22.44,22.47,22.4,22.46,678587.8037597432,10.8665,10.881,10.8471,10.8762,678587.8038
2011-09-02 15:30:00,22.45,22.51,22.42,22.42,2695552.498853737,10.8713,10.9004,10.8568,10.8568,2695552.4989
2011-09-06 09:30:00,22.04,22.13,21.95,22.12,1370013.7551581843,10.6728,10.7164,10.6292,10.7115,1370013.7552
2011-09-06 10:00:00,22.12,22.24,22.05,22.06,1267614.2442304753,10.7115,10.7696,10.6776,10.6825,1267614.2442
2011-09-06 10:30:00,22.05,22.12,22.03,22.06,1477303.9889958734,10.6776,10.7115,10.6679,10.6825,1477303.989
2011-09-06 11:00:00,22.06,22.09,22.0,22.04,944368.026898976,10.6825,10.697,10.6534,10.6728,944368.0269
2011-09-06 11:30:00,22.04,22.1,21.99,22.09,534158.6428243924,10.6728,10.7018,10.6486,10.697,534158.6428
2011-09-06 12:00:00,22.09,22.14,22.06,22.13,881705.6396148555,10.697,10.7212,10.6825,10.7164,881705.6396
2011-09-06 12:30:00,22.13,22.15,22.1,22.12,425340.05807733454,10.7164,10.7261,10.7018,10.7115,425340.0581
2011-09-06 13:00:00,22.12,22.13,22.08,22.1,816750.725966682,10.7115,10.7164,10.6922,10.7018,816750.726
2011-09-06 13:30:00,22.1,22.15,22.08,22.12,600183.4021091242,10.7018,10.7261,10.6922,10.7115,600183.4021
2011-09-06 14:00:00,22.12,22.24,22.12,22.21,782668.5006877579,10.7115,10.7696,10.7115,10.7551,782668.5007
2011-09-06 14:30:00,22.21,22.21,22.14,22.19,1094910.591471802,10.7551,10.7551,10.7212,10.7454,1094910.5915
2011-09-06 15:00:00,22.19,22.22,22.14,22.15,1128687.1465688522,10.7454,10.76,10.7212,10.7261,1128687.1466
2011-09-06 15:30:00,22.14,22.35,22.13,22.31,3750420.296500076,10.7212,10.8229,10.7164,10.8035,3750420.2965
2011-09-07 09:30:00,22.6,22.61,22.48,22.55,1440776.4022619594,10.944,10.9488,10.8859,10.9198,1440776.4023
2011-09-07 10:00:00,22.55,22.59,22.53,22.57,740791.685771053,10.9198,10.9391,10.9101,10.9294,740791.6858
2011-09-07 10:30:00,22.57,22.62,22.57,22.6,1266850.0687757907,10.9294,10.9537,10.9294,10.944,1266850.0688
2011-09-07 11:00:00,22.59,22.68,22.59,22.65,1047531.7132813692,10.9391,10.9827,10.9391,10.9682,1047531.7133
2011-09-07 11:30:00,22.65,22.66,22.63,22.66,768760.5074125018,10.9682,10.973,10.9585,10.973,768760.5074
2011-09-07 12:00:00,22.66,22.7,22.64,22.67,938865.9636252484,10.973,10.9924,10.9633,10.9779,938865.9636
2011-09-07 12:30:00,22.66,22.7,22.66,22.68,936573.4372611952,10.973,10.9924,10.973,10.9827,936573.4373
2011-09-07 13:00:00,22.68,22.74,22.67,22.74,994650.7718172092,10.9827,11.0118,10.9779,11.0118,994650.7718
2011-09-07 13:30:00,22.73,22.8,22.72,22.8,1034693.5656426715,11.0069,11.0408,11.0021,11.0408,1034693.5656
2011-09-07 14:00:00,22.79,22.86,22.78,22.86,1558612.2573742932,11.036,11.0699,11.0311,11.0699,1558612.2574
2011-09-07 14:30:00,22.86,22.87,22.78,22.81,1557083.9064649243,11.0699,11.0747,11.0311,11.0457,1557083.9065
2011-09-07 15:00:00,22.81,22.82,22.76,22.77,2531713.281369402,11.0457,11.0505,11.0214,11.0263,2531713.2814
2011-09-07 15:30:00,22.77,22.78,22.68,22.75,4084364.970197157,11.0263,11.0311,10.9827,11.0166,4084364.9702
2011-09-08 09:30:00,22.62,22.93,22.6,22.89,1935809.2618065104,10.9537,11.1038,10.944,11.0844,1935809.2618
2011-09-08 10:00:00,22.89,23.03,22.84,23.01,1845178.0528809407,11.0844,11.1522,11.0602,11.1425,1845178.0529
2011-09-08 10:30:00,23.01,23.1,22.99,23.08,1384991.5940699985,11.1425,11.1861,11.1328,11.1764,1384991.5941
2011-09-08 11:00:00,23.08,23.18,23.06,23.17,1427326.9142595138,11.1764,11.2248,11.1667,11.22,1427326.9143
2011-09-08 11:30:00,23.17,23.24,23.15,23.18,1725202.5064954914,11.22,11.2539,11.2103,11.2248,1725202.5065
2011-09-08 12:00:00,23.18,23.21,23.12,23.15,1043863.6710988842,11.2248,11.2394,11.1958,11.2103,1043863.6711
2011-09-08 12:30:00,23.16,23.21,23.14,23.19,749503.2859544551,11.2151,11.2394,11.2055,11.2297,749503.286
2011-09-08 13:00:00,23.19,23.21,23.12,23.12,733914.1066788934,11.2297,11.2394,11.1958,11.1958,733914.1067
2011-09-08 13:30:00,23.13,23.16,23.03,23.08,1419073.8193489225,11.2006,11.2151,11.1522,11.1764,1419073.8193
2011-09-08 14:00:00,23.08,23.08,23.02,23.04,831881.399969433,11.1764,11.1764,11.1474,11.157,831881.4
2011-09-08 14:30:00,23.04,23.08,22.99,23.03,938865.9636252484,11.157,11.1764,11.1328,11.1522,938865.9636
2011-09-08 15:00:00,23.03,23.1,23.02,23.1,1656579.5506648326,11.1522,11.1861,11.1474,11.1861,1656579.5507
2011-09-08 15:30:00,23.1,23.1,22.93,22.95,4346018.645881094,11.1861,11.1861,11.1038,11.1135,4346018.6459
2011-09-09 09:30:00,22.74,22.74,22.48,22.49,1133119.3642060217,11.0118,11.0118,10.8859,10.8907,1133119.3642
2011-09-09 10:00:00,22.49,22.57,22.4,22.46,1005960.5685465382,10.8907,10.9294,10.8471,10.8762,1005960.5685
2011-09-09 10:30:00,22.46,22.52,22.41,22.42,1119517.0411126397,10.8762,10.9052,10.852,10.8568,1119517.0411
2011-09-09 11:00:00,22.42,22.51,22.31,22.32,1241785.113862143,10.8568,10.9004,10.8035,10.8084,1241785.1139
2011-09-09 11:30:00,22.32,22.34,22.25,22.29,1068164.450557848,10.8084,10.8181,10.7745,10.7939,1068164.4506
2011-09-09 12:00:00,22.29,22.39,22.27,22.35,1089867.033470885,10.7939,10.8423,10.7842,10.8229,1089867.0335
2011-09-09 12:30:00,22.36,22.44,22.32,22.42,1208008.5587650924,10.8278,10.8665,10.8084,10.8568,1208008.5588
2011-09-09 13:00:00,22.42,22.54,22.4,22.51,1117530.18493046,10.8568,10.9149,10.8471,10.9004,1117530.1849
2011-09-09 13:30:00,22.51,22.53,22.47,22.47,778236.2830505883,10.9004,10.9101,10.881,10.881,778236.2831
2011-09-09 14:00:00,22.48,22.59,22.46,22.55,1065719.089102858,10.8859,10.9391,10.8762,10.9198,1065719.0891
2011-09-09 14:30:00,22.54,22.56,22.48,22.51,1274338.988231698,10.9149,10.9246,10.8859,10.9004,1274338.9882
2011-09-09 15:00:00,22.51,22.57,22.44,22.45,1533700.1375515815,10.9004,10.9294,10.8665,10.8713,1533700.1376
2011-09-09 15:30:00,22.46,22.66,22.45,22.57,4034999.235824545,10.8762,10.973,10.8713,10.9294,4034999.2358
2011-09-12 09:30:00,22.26,22.44,22.23,22.35,2018187.3758214884,10.7793,10.8665,10.7648,10.8229,2018187.3758
2011-09-12 10:00:00,22.36,22.42,22.27,22.28,1541953.232462173,10.8278,10.8568,10.7842,10.789,1541953.2325
2011-09-12 10:30:00,22.28,22.36,22.28,22.33,1060828.3661928778,10.789,10.8278,10.789,10.8132,1060828.3662
2011-09-12 11:00:00,22.33,22.36,22.31,22.32,1057160.324010393,10.8132,10.8278,10.8035,10.8084,1057160.324
2011-09-12 11:30:00,22.32,22.35,22.3,22.31,645116.9188445667,10.8084,10.8229,10.7987,10.8035,645116.9188
2011-09-12 12:00:00,22.3,22.32,22.25,22.29,693871.3128534311,10.7987,10.8084,10.7745,10.7939,693871.3129
2011-09-12 12:30:00,22.29,22.31,22.25,22.31,642518.7222986397,10.7939,10.8035,10.7745,10.8035,642518.7223
2011-09-12 13:00:00,22.31,22.32,22.22,22.22,458810.94299251103,10.8035,10.8084,10.76,10.76,458810.943
2011-09-12 13:30:00,22.22,22.23,22.13,22.15,1022008.2530949104,10.76,10.7648,10.7164,10.7261,1022008.2531
2011-09-12 14:00:00,22.15,22.15,22.04,22.06,1206785.8780375973,10.7261,10.7261,10.6728,10.6825,1206785.878
2011-09-12 14:30:00,22.06,22.18,22.06,22.08,1536298.3340975088,10.6825,10.7406,10.6825,10.6922,1536298.3341
2011-09-12 15:00:00,22.08,22.21,22.06,22.19,1135106.220388201,10.6922,10.7551,10.6825,10.7454,1135106.2204
2011-09-12 15:30:00,22.2,22.44,22.19,22.4,3593152.987926028,10.7503,10.8665,10.7454,10.8471,3593152.9879
2011-09-13 09:30:00,22.4,22.43,22.19,22.32,1121045.3920220083,10.8471,10.8616,10.7454,10.8084,1121045.392
2011-09-13 10:00:00,22.32,22.34,22.19,22.2,1335625.8596973864,10.8084,10.8181,10.7454,10.7503,1335625.8597
2011-09-13 10:30:00,22.2,22.29,22.16,22.26,788629.0692342962,10.7503,10.7939,10.7309,10.7793,788629.0692
2011-09-13 11:00:00,22.25,22.28,22.15,22.2,882622.6501604768,10.7745,10.789,10.7261,10.7503,882622.6502
2011-09-13 11:30:00,22.2,22.25,22.2,22.22,424575.8826226501,10.7503,10.7745,10.7503,10.76,424575.8826
2011-09-13 12:00:00,22.23,22.28,22.19,22.24,666055.3263029191,10.7648,10.789,10.7454,10.7696,666055.3263
2011-09-13 12:30:00,22.24,22.25,22.21,22.25,399358.0926180651,10.7696,10.7745,10.7551,10.7745,399358.0926
2011-09-13 13:00:00,22.25,22.29,22.24,22.26,356258.5969738652,10.7745,10.7939,10.7696,10.7793,356258.597
2011-09-13 13:30:00,22.26,22.31,22.24,22.26,602475.9284731774,10.7793,10.8035,10.7696,10.7793,602475.9285
2011-09-13 14:00:00,22.26,22.34,22.25,22.33,673849.9159407,10.7793,10.8181,10.7745,10.8132,673849.9159
2011-09-13 14:30:00,22.33,22.34,22.28,22.31,792602.781598655,10.8132,10.8181,10.789,10.8035,792602.7816
2011-09-13 15:00:00,22.31,22.33,22.24,22.32,1163839.2174843345,10.8035,10.8132,10.7696,10.8084,1163839.2175
2011-09-13 15:30:00,22.32,22.42,22.31,22.4,2727342.197768608,10.8084,10.8568,10.8035,10.8471,2727342.1978
2011-09-14 09:30:00,22.47,22.5,22.38,22.44,903713.8927097662,10.881,10.8955,10.8374,10.8665,903713.8927
2011-09-14 10:00:00,22.44,22.46,22.22,22.36,1436038.514442916,10.8665,10.8762,10.76,10.8278,1436038.5144
2011-09-14 10:30:00,22.36,22.38,22.27,22.36,854348.1583371542,10.8278,10.8374,10.7842,10.8278,854348.1583
2011-09-14 11:00:00,22.36,22.39,22.31,22.39,627082.378114015,10.8278,10.8423,10.8035,10.8423,627082.3781
2011-09-14 11:30:00,22.38,22.43,22.36,22.4,406082.8366192878,10.8374,10.8616,10.8278,10.8471,406082.8366
2011-09-14 12:00:00,22.4,22.48,22.37,22.48,487391.1049977075,10.8471,10.8859,10.8326,10.8859,487391.105
2011-09-14 12:30:00,22.47,22.53,22.46,22.49,787712.0586886749,10.881,10.9101,10.8762,10.8907,787712.0587
2011-09-14 13:00:00,22.49,22.51,22.46,22.48,725661.011768302,10.8907,10.9004,10.8762,10.8859,725661.0118
2011-09-14 13:30:00,22.48,22.57,22.48,22.51,671710.2246675836,10.8859,10.9294,10.8859,10.9004,671710.2247
2011-09-14 14:00:00,22.51,22.57,22.51,22.56,645422.5890264404,10.9004,10.9294,10.9004,10.9246,645422.589
2011-09-14 14:30:00,22.56,22.63,22.55,22.62,866269.2954302308,10.9246,10.9585,10.9198,10.9537,866269.2954
2011-09-14 15:00:00,22.62,22.76,22.61,22.74,1069845.6365581537,10.9537,11.0214,10.9488,11.0118,1069845.6366
2011-09-14 15:30:00,22.74,22.8,22.59,22.6,3104997.707473636,11.0118,11.0408,10.9391,10.944,3104997.7075
2011-09-15 09:30:00,22.8,22.81,22.6,22.72,1273269.1425951398,11.0408,11.0457,10.944,11.0021,1273269.1426
2011-09-15 10:00:00,22.72,22.81,22.63,22.72,827907.6876050741,11.0021,11.0457,10.9585,11.0021,827907.6876
2011-09-15 10:30:00,22.72,22.78,22.66,22.75,721840.13449488,11.0021,11.0311,10.973,11.0166,721840.1345
2011-09-15 11:00:00,22.75,22.76,22.7,22.74,1076417.5454684396,11.0166,11.0214,10.9924,11.0118,1076417.5455
2011-09-15 11:30:00,22.74,22.82,22.73,22.82,581690.3561057618,11.0118,11.0505,11.0069,11.0505,581690.3561
2011-09-15 12:00:00,22.82,22.87,22.81,22.82,665291.1508482348,11.0505,11.0747,11.0457,11.0505,665291.1508
2011-09-15 12:30:00,22.83,22.86,22.81,22.86,578633.6542870243,11.0553,11.0699,11.0457,11.0699,578633.6543
2011-09-15 13:00:00,22.86,22.88,22.84,22.84,381782.057160324,11.0699,11.0796,11.0602,11.0602,381782.0572
2011-09-15 13:30:00,22.85,22.89,22.83,22.89,502827.44918233226,11.065,11.0844,11.0553,11.0844,502827.4492
2011-09-15 14:00:00,22.89,22.94,22.87,22.89,900198.6856182179,11.0844,11.1086,11.0747,11.0844,900198.6856
2011-09-15 14:30:00,22.89,22.91,22.85,22.85,729787.5592235978,11.0844,11.0941,11.065,11.065,729787.5592
2011-09-15 15:00:00,22.85,22.91,22.85,22.87,837994.8036069081,11.065,11.0941,11.065,11.0747,837994.8036
2011-09-15 15:30:00,22.87,22.9,22.84,22.88,2753782.6685006875,11.0747,11.0892,11.0602,11.0796,2753782.6685
2011-09-16 09:30:00,22.93,22.97,22.8,22.91,6280910.897141984,11.1038,11.1231,11.0408,11.0941,6280910.8971
2011-09-16 10:00:00,22.91,22.98,22.89,22.93,802384.2274186152,11.0941,11.128,11.0844,11.1038,802384.2274
2011-09-16 10:30:00,22.94,22.95,22.83,22.86,647715.1153904937,11.1086,11.1135,11.0553,11.0699,647715.1154
2011-09-16 11:00:00,22.86,22.89,22.82,22.84,529115.0848234755,11.0699,11.0844,11.0505,11.0602,529115.0848
2011-09-16 11:30:00,22.84,22.97,22.8,22.96,785419.5323246217,11.0602,11.1231,11.0408,11.1183,785419.5323
2011-09-16 12:00:00,22.96,22.99,22.95,22.99,1128381.4763869783,11.1183,11.1328,11.1135,11.1328,1128381.4764
2011-09-16 12:30:00,22.99,23.01,22.97,22.97,786795.0481430537,11.1328,11.1425,11.1231,11.1231,786795.0481
2011-09-16 13:00:00,22.97,23.0,22.95,22.97,445208.6198991288,11.1231,11.1377,11.1135,11.1231,445208.6199
2011-09-16 13:30:00,22.97,22.98,22.93,22.97,464924.3466299863,11.1231,11.128,11.1038,11.1231,464924.3466
2011-09-16 14:00:00,22.97,23.0,22.95,22.96,518263.79336695705,11.1231,11.1377,11.1135,11.1183,518263.7934
2011-09-16 14:30:00,22.96,23.0,22.96,23.0,578022.3139232767,11.1183,11.1377,11.1183,11.1377,578022.3139
2011-09-16 15:00:00,23.0,23.0,22.91,22.93,812318.5083295124,11.1377,11.1377,11.0941,11.1038,812318.5083
2011-09-16 15:30:00,22.93,22.99,22.89,22.93,4267155.738957665,11.1038,11.1328,11.0844,11.1038,4267155.739
2011-09-19 09:30:00,22.74,22.83,22.66,22.74,1222680.7274950328,11.0118,11.0553,10.973,11.0118,1222680.7275
2011-09-19 10:00:00,22.74,22.78,22.71,22.76,722298.6397676907,11.0118,11.0311,10.9972,11.0214,722298.6398
2011-09-19 10:30:00,22.76,22.77,22.72,22.74,490600.6419073819,11.0214,11.0263,11.0021,11.0118,490600.6419
2011-09-19 11:00:00,22.74,22.77,22.72,22.74,628610.7290233837,11.0118,11.0263,11.0021,11.0118,628610.729
2011-09-19 11:30:00,22.73,22.76,22.7,22.74,586886.7491976158,11.0069,11.0214,10.9924,11.0118,586886.7492
2011-09-19 12:00:00,22.74,22.78,22.74,22.78,305517.34678282135,11.0118,11.0311,11.0118,11.0311,305517.3468
2011-09-19 12:30:00,22.78,22.78,22.71,22.75,396454.2258902644,11.0311,11.0311,10.9972,11.0166,396454.2259
2011-09-19 13:00:00,22.74,22.75,22.69,22.72,290539.5078710072,11.0118,11.0166,10.9876,11.0021,290539.5079
2011-09-19 13:30:00,22.72,22.73,22.68,22.68,361913.4953385297,11.0021,11.0069,10.9827,10.9827,361913.4953
2011-09-19 14:00:00,22.68,22.74,22.67,22.72,516735.4424575882,10.9827,11.0118,10.9779,11.0021,516735.4425
2011-09-19 14:30:00,22.72,22.8,22.72,22.75,509093.6879107443,11.0021,11.0408,11.0021,11.0166,509093.6879
2011-09-19 15:00:00,22.75,22.86,22.74,22.85,1068164.450557848,11.0166,11.0699,11.0118,11.065,1068164.4506
2011-09-19 15:30:00,22.86,22.93,22.81,22.82,3094299.251108054,11.0699,11.1038,11.0457,11.0505,3094299.2511
2011-09-20 09:30:00,22.82,22.89,22.68,22.7,1232767.8434968668,11.0505,11.0844,10.9827,10.9924,1232767.8435
2011-09-20 10:00:00,22.69,22.77,22.69,22.77,684548.3723062815,10.9876,11.0263,10.9876,11.0263,684548.3723
2011-09-20 10:30:00,22.77,22.79,22.74,22.75,1111722.451474859,11.0263,11.036,11.0118,11.0166,1111722.4515
2011-09-20 11:00:00,22.76,22.81,22.76,22.8,1559070.7626471038,11.0214,11.0457,11.0214,11.0408,1559070.7626
2011-09-20 11:30:00,22.8,22.84,22.78,22.82,1104692.0372917622,11.0408,11.0602,11.0311,11.0505,1104692.0373
2011-09-20 12:00:00,22.82,22.82,22.76,22.8,380559.37643282895,11.0505,11.0505,11.0214,11.0408,380559.3764
2011-09-20 12:30:00,22.8,22.8,22.76,22.8,555861.2257374293,11.0408,11.0408,11.0214,11.0408,555861.2257
2011-09-20 13:00:00,22.8,22.8,22.79,22.8,469050.89408528194,11.0408,11.0408,11.036,11.0408,469050.8941
2011-09-20 13:30:00,22.8,22.8,22.74,22.74,695858.1690356105,11.0408,11.0408,11.0118,11.0118,695858.169
2011-09-20 14:00:00,22.74,22.8,22.74,22.79,830505.884151001,11.0118,11.0408,11.0118,11.036,830505.8842
2011-09-20 14:30:00,22.79,22.79,22.75,22.78,590860.4615619746,11.036,11.036,11.0166,11.0311,590860.4616
2011-09-20 15:00:00,22.78,22.78,22.63,22.63,1182790.7687605077,11.0311,11.0311,10.9585,10.9585,1182790.7688
2011-09-20 15:30:00,22.63,22.69,22.57,22.59,2675989.607213816,10.9585,10.9876,10.9294,10.9391,2675989.6072
2011-09-21 09:30:00,22.64,22.74,22.59,22.72,1427021.24407764,10.9633,11.0118,10.9391,11.0021,1427021.2441
2011-09-21 10:00:00,22.72,22.77,22.69,22.71,1173009.322940547,11.0021,11.0263,10.9876,10.9972,1173009.3229
2011-09-21 10:30:00,22.72,22.72,22.63,22.66,680421.8248509858,11.0021,11.0021,10.9585,10.973,680421.8249
2011-09-21 11:00:00,22.66,22.71,22.65,22.7,662692.9543023078,10.973,10.9972,10.9682,10.9924,662692.9543
2011-09-21 11:30:00,22.7,22.72,22.64,22.67,575576.9524682867,10.9924,11.0021,10.9633,10.9779,575576.9525
2011-09-21 12:00:00,22.66,22.72,22.65,22.66,704722.6043099496,10.973,11.0021,10.9682,10.973,704722.6043
2011-09-21 12:30:00,22.66,22.7,22.62,22.65,761730.0932294055,10.973,10.9924,10.9537,10.9682,761730.0932
2011-09-21 13:00:00,22.65,22.72,22.61,22.7,616078.2515665597,10.9682,11.0021,10.9488,10.9924,616078.2516
2011-09-21 13:30:00,22.7,22.75,22.68,22.74,555708.3906464924,10.9924,11.0166,10.9827,11.0118,555708.3906
2011-09-21 14:00:00,22.74,22.78,22.54,22.66,1445972.795353813,11.0118,11.0311,10.9149,10.973,1445972.7954
2011-09-21 14:30:00,22.66,22.71,22.46,22.53,1593458.6581079017,10.973,10.9972,10.8762,10.9101,1593458.6581
2011-09-21 15:00:00,22.53,22.66,22.51,22.57,1272963.472413266,10.9101,10.973,10.9004,10.9294,1272963.4724
2011-09-21 15:30:00,22.57,22.6,22.32,22.32,3895002.292526364,10.9294,10.944,10.8084,10.8084,3895002.2925
2011-09-22 09:30:00,21.4,21.86,21.4,21.72,2338224.056243313,10.3629,10.5856,10.3629,10.5178,2338224.0562
2011-09-22 10:00:00,21.73,21.91,21.7,21.83,1607213.8162922207,10.5227,10.6098,10.5081,10.5711,1607213.8163
2011-09-22 10:30:00,21.84,21.92,21.76,21.77,1510774.87391105,10.5759,10.6147,10.5372,10.542,1510774.8739
2011-09-22 11:00:00,21.77,21.85,21.75,21.79,803301.2379642365,10.542,10.5808,10.5324,10.5517,803301.238
2011-09-22 11:30:00,21.79,21.91,21.77,21.78,731774.4154057772,10.5517,10.6098,10.542,10.5469,731774.4154
2011-09-22 12:00:00,21.77,21.85,21.76,21.84,698914.8708543482,10.542,10.5808,10.5372,10.5759,698914.8709
2011-09-22 12:30:00,21.84,21.95,21.83,21.93,669876.203576341,10.5759,10.6292,10.5711,10.6195,669876.2036
2011-09-22 13:00:00,21.93,21.95,21.83,21.89,910132.966529115,10.6195,10.6292,10.5711,10.6002,910132.9665
2011-09-22 13:30:00,21.88,21.95,21.85,21.89,985174.9961791228,10.5953,10.6292,10.5808,10.6002,985174.9962
2011-09-22 14:00:00,21.89,22.04,21.82,21.97,1470579.2449946506,10.6002,10.6728,10.5663,10.6389,1470579.245
2011-09-22 14:30:00,21.97,21.98,21.85,21.85,1446584.1357175608,10.6389,10.6437,10.5808,10.5808,1446584.1357
2011-09-22 15:00:00,21.85,21.94,21.81,21.87,1562127.4644658412,10.5808,10.6244,10.5614,10.5905,1562127.4645
2011-09-22 15:30:00,21.88,22.13,21.87,22.06,3676142.4423047528,10.5953,10.7164,10.5905,10.6825,3676142.4423
2011-09-23 09:30:00,21.87,22.02,21.83,21.96,1437566.8653522849,10.5905,10.6631,10.5711,10.6341,1437566.8654
2011-09-23 10:00:00,21.96,21.98,21.89,21.96,1397524.0715268224,10.6341,10.6437,10.6002,10.6341,1397524.0715
2011-09-23 10:30:00,21.96,22.06,21.93,22.06,1454225.8902644047,10.6341,10.6825,10.6195,10.6825,1454225.8903
2011-09-23 11:00:00,22.05,22.1,22.01,22.09,1026898.9760048906,10.6776,10.7018,10.6583,10.697,1026898.976
2011-09-23 11:30:00,22.09,22.13,21.98,22.04,931529.879260278,10.697,10.7164,10.6437,10.6728,931529.8793
2011-09-23 12:00:00,22.04,22.13,21.99,22.08,787406.3885068011,10.6728,10.7164,10.6486,10.6922,787406.3885
2011-09-23 12:30:00,22.08,22.12,22.02,22.04,822252.7892404095,10.6922,10.7115,10.6631,10.6728,822252.7892
2011-09-23 13:00:00,22.04,22.09,21.98,22.04,657190.8910285801,10.6728,10.697,10.6437,10.6728,657190.891
2011-09-23 13:30:00,22.04,22.15,22.04,22.12,976769.0661775944,10.6728,10.7261,10.6728,10.7115,976769.0662
2011-09-23 14:00:00,22.12,22.14,22.0,22.01,875592.2359773804,10.7115,10.7212,10.6534,10.6583,875592.236
2011-09-23 14:30:00,22.01,22.06,21.93,21.94,826990.6770594529,10.6583,10.6825,10.6195,10.6244,826990.6771
2011-09-23 15:00:00,21.94,22.05,21.94,22.04,1370166.5902491212,10.6244,10.6776,10.6244,10.6728,1370166.5902
2011-09-23 15:30:00,22.05,22.07,21.99,22.06,2461561.9746293747,10.6776,10.6873,10.6486,10.6825,2461561.9746
2011-09-26 09:30:00,22.14,22.23,22.07,22.11,1124713.4342044932,10.7212,10.7648,10.6873,10.7067,1124713.4342
2011-09-26 10:00:00,22.11,22.15,22.04,22.12,1286107.2902338377,10.7067,10.7261,10.6728,10.7115,1286107.2902
2011-09-26 10:30:00,22.11,22.15,22.02,22.12,759590.4019562891,10.7067,10.7261,10.6631,10.7115,759590.402
2011-09-26 11:00:00,22.12,22.19,22.11,22.17,780834.4795965153,10.7115,10.7454,10.7067,10.7357,780834.4796
2011-09-26 11:30:00,22.17,22.26,22.13,22.25,633959.9572061745,10.7357,10.7793,10.7164,10.7745,633959.9572
2011-09-26 12:00:00,22.25,22.28,22.19,22.24,514290.08100259816,10.7745,10.789,10.7454,10.7696,514290.081
2011-09-26 12:30:00,22.23,22.29,22.19,22.24,769677.5179581231,10.7648,10.7939,10.7454,10.7696,769677.518
2011-09-26 13:00:00,22.23,22.28,22.18,22.26,699831.8813999695,10.7648,10.789,10.7406,10.7793,699831.8814
2011-09-26 13:30:00,22.26,22.34,22.23,22.32,687452.2390340822,10.7793,10.8181,10.7648,10.8084,687452.239
2011-09-26 14:00:00,22.32,22.38,22.31,22.34,1271587.956594834,10.8084,10.8374,10.8035,10.8181,1271587.9566
2011-09-26 14:30:00,22.34,22.42,22.32,22.42,660400.4279382546,10.8181,10.8568,10.8084,10.8568,660400.4279
2011-09-26 15:00:00,22.42,22.45,22.35,22.38,1110346.9356564267,10.8568,10.8713,10.8229,10.8374,1110346.9357
2011-09-26 15:30:00,22.38,22.46,22.36,22.42,2236130.215497478,10.8374,10.8762,10.8278,10.8568,2236130.2155
2011-09-27 09:30:00,22.84,22.85,22.59,22.77,1403178.969891487,11.0602,11.065,10.9391,11.0263,1403178.9699
2011-09-27 10:00:00,22.76,22.84,22.68,22.73,1053339.446736971,11.0214,11.0602,10.9827,11.0069,1053339.4467
2011-09-27 10:30:00,22.74,22.82,22.7,22.82,906617.7594375669,11.0118,11.0505,10.9924,11.0505,906617.7594
2011-09-27 11:00:00,22.82,22.86,22.76,22.84,723674.1555861225,11.0505,11.0699,11.0214,11.0602,723674.1556
2011-09-27 11:30:00,22.84,22.89,22.82,22.87,765550.9705028274,11.0602,11.0844,11.0505,11.0747,765550.9705
2011-09-27 12:00:00,22.87,22.96,22.87,22.93,741708.6963166742,11.0747,11.1183,11.0747,11.1038,741708.6963
2011-09-27 12:30:00,22.93,22.95,22.89,22.93,654745.52957359,11.1038,11.1135,11.0844,11.1038,654745.5296
2011-09-27 13:00:00,22.93,23.01,22.9,23.01,614244.2304753171,11.1038,11.1425,11.0892,11.1425,614244.2305
2011-09-27 13:30:00,23.0,23.02,22.97,22.99,708543.4815833715,11.1377,11.1474,11.1231,11.1328,708543.4816
2011-09-27 14:00:00,22.99,23.05,22.96,23.04,881094.299251108,11.1328,11.1619,11.1183,11.157,881094.2993
2011-09-27 14:30:00,23.04,23.06,22.97,22.99,780375.9743237047,11.157,11.1667,11.1231,11.1328,780375.9743
2011-09-27 15:00:00,22.99,22.99,22.87,22.91,1192572.2145804677,11.1328,11.1328,11.0747,11.0941,1192572.2146
2011-09-27 15:30:00,22.91,22.94,22.78,22.86,4285954.4551429,11.0941,11.1086,11.0311,11.0699,4285954.4551
2011-09-28 09:30:00,22.71,22.91,22.71,22.82,1295277.3956900504,11.0904,11.1881,11.0904,11.1441,1295277.3957
2011-09-28 10:00:00,22.83,22.83,22.67,22.72,888430.3836160782,11.149,11.149,11.0709,11.0953,888430.3836
2011-09-28 10:30:00,22.72,22.74,22.63,22.72,1060217.0258291303,11.0953,11.1051,11.0513,11.0953,1060217.0258
2011-09-28 11:00:00,22.72,22.78,22.67,22.75,593764.3282897753,11.0953,11.1246,11.0709,11.1099,593764.3283
2011-09-28 11:30:00,22.75,22.81,22.7,22.8,1060522.696011004,11.1099,11.1392,11.0855,11.1344,1060522.696
2011-09-28 12:00:00,22.8,22.8,22.67,22.7,1271435.1215038972,11.1344,11.1344,11.0709,11.0855,1271435.1215
2011-09-28 12:30:00,22.7,22.74,22.66,22.72,548219.4711905853,11.0855,11.1051,11.066,11.0953,548219.4712
2011-09-28 13:00:00,22.72,22.72,22.57,22.57,701513.067400275,11.0953,11.0953,11.022,11.022,701513.0674
2011-09-28 13:30:00,22.57,22.58,22.52,22.53,742625.7068622955,11.022,11.0269,10.9976,11.0025,742625.7069
2011-09-28 14:00:00,22.53,22.56,22.48,22.53,628457.8939324468,11.0025,11.0172,10.9781,11.0025,628457.8939
2011-09-28 14:30:00,22.53,22.57,22.5,22.55,502674.61409139534,11.0025,11.022,10.9879,11.0123,502674.6141
2011-09-28 15:00:00,22.55,22.57,22.48,22.53,880482.9588873605,11.0123,11.022,10.9781,11.0025,880482.9589
2011-09-28 15:30:00,22.52,22.53,22.34,22.37,4042335.320189515,10.9976,11.0025,10.9097,10.9244,4042335.3202
2011-09-29 09:30:00,22.71,22.77,22.59,22.73,929695.8581690356,11.0904,11.1197,11.0318,11.1002,929695.8582
2011-09-29 10:00:00,22.74,22.76,22.67,22.7,821335.7786947882,11.1051,11.1148,11.0709,11.0855,821335.7787
2011-09-29 10:30:00,22.7,22.72,22.63,22.7,955524.988537368,11.0855,11.0953,11.0513,11.0855,955524.9885
2011-09-29 11:00:00,22.7,22.76,22.66,22.71,1138927.097661623,11.0855,11.1148,11.066,11.0904,1138927.0977
2011-09-29 11:30:00,22.71,22.71,22.63,22.65,557083.9064649243,11.0904,11.0904,11.0513,11.0611,557083.9065
2011-09-29 12:00:00,22.65,22.67,22.59,22.65,419990.8298945437,11.0611,11.0709,11.0318,11.0611,419990.8299
2011-09-29 12:30:00,22.65,22.65,22.57,22.61,475469.9679046309,11.0611,11.0611,11.022,11.0416,475469.9679
2011-09-29 13:00:00,22.61,22.67,22.57,22.57,464771.5115390493,11.0416,11.0709,11.022,11.022,464771.5115
2011-09-29 13:30:00,22.57,22.59,22.46,22.48,647409.4452086198,11.022,11.0318,10.9683,10.9781,647409.4452
2011-09-29 14:00:00,22.48,22.5,22.37,22.41,619134.9533852972,10.9781,10.9879,10.9244,10.9439,619134.9534
2011-09-29 14:30:00,22.4,22.45,22.36,22.44,661775.9437566865,10.939,10.9634,10.9195,10.9586,661775.9438
2011-09-29 15:00:00,22.44,22.46,22.34,22.42,966376.2799938866,10.9586,10.9683,10.9097,10.9488,966376.28
2011-09-29 15:30:00,22.42,22.56,22.4,22.55,2360232.309338224,10.9488,11.0172,10.939,11.0123,2360232.3093
2011-09-30 09:30:00,22.44,22.76,22.38,22.38,1989912.8839981656,10.9586,11.1148,10.9293,10.9293,1989912.884
2011-09-30 10:00:00,22.38,22.53,22.37,22.44,1201742.3200366804,10.9293,11.0025,10.9244,10.9586,1201742.32
2011-09-30 10:30:00,22.44,22.44,22.28,22.29,810637.3223292067,10.9586,10.9586,10.8804,10.8853,810637.3223
2011-09-30 11:00:00,22.29,22.44,22.29,22.37,992663.9156350298,10.8853,10.9586,10.8853,10.9244,992663.9156
2011-09-30 11:30:00,22.38,22.42,22.35,22.37,1160171.1753018491,10.9293,10.9488,10.9146,10.9244,1160171.1753
2011-09-30 12:00:00,22.37,22.4,22.32,22.38,672627.2352132049,10.9244,10.939,10.9,10.9293,672627.2352
2011-09-30 12:30:00,22.38,22.4,22.32,22.32,1180956.747669265,10.9293,10.939,10.9,10.9,1180956.7477
2011-09-30 13:00:00,22.32,22.35,22.31,22.34,587039.5842885526,10.9,10.9146,10.8951,10.9097,587039.5843
2011-09-30 13:30:00,22.34,22.39,22.31,22.32,618676.4481124866,10.9097,10.9341,10.8951,10.9,618676.4481
2011-09-30 14:00:00,22.32,22.36,22.13,22.15,867033.4708849151,10.9,10.9195,10.8072,10.8169,867033.4709
2011-09-30 14:30:00,22.15,22.17,22.06,22.14,1350909.3687910745,10.8169,10.8267,10.773,10.812,1350909.3688
2011-09-30 15:00:00,22.15,22.16,22.08,22.08,1281827.9076876051,10.8169,10.8218,10.7827,10.7827,1281827.9077
2011-09-30 15:30:00,22.08,22.15,21.96,21.96,4351367.874063885,10.7827,10.8169,10.7241,10.7241,4351367.8741
2011-10-03 09:30:00,21.81,22.02,21.81,21.88,1242243.6191349532,10.6509,10.7534,10.6509,10.6851,1242243.6191
2011-10-03 10:00:00,21.87,22.06,21.87,21.96,1268531.2547760964,10.6802,10.773,10.6802,10.7241,1268531.2548
2011-10-03 10:30:00,21.97,21.99,21.84,21.91,1214427.6325844412,10.729,10.7388,10.6655,10.6997,1214427.6326
2011-10-03 11:00:00,21.91,21.96,21.85,21.93,961485.5570839064,10.6997,10.7241,10.6704,10.7095,961485.5571
2011-10-03 11:30:00,21.93,22.0,21.91,21.96,1112792.2971114167,10.7095,10.7437,10.6997,10.7241,1112792.2971
2011-10-03 12:00:00,21.96,21.98,21.87,21.87,579092.1595598349,10.7241,10.7339,10.6802,10.6802,579092.1596
2011-10-03 12:30:00,21.87,21.89,21.84,21.86,803606.9081461104,10.6802,10.69,10.6655,10.6753,803606.9081
2011-10-03 13:00:00,21.87,21.89,21.77,21.81,1048601.5589179276,10.6802,10.69,10.6314,10.6509,1048601.5589
2011-10-03 13:30:00,21.81,21.82,21.68,21.79,1099954.1494727188,10.6509,10.6558,10.5874,10.6411,1099954.1495
2011-10-03 14:00:00,21.79,21.85,21.73,21.74,1133272.1992969585,10.6411,10.6704,10.6118,10.6167,1133272.1993
2011-10-03 14:30:00,21.74,21.8,21.7,21.75,1016353.354730246,10.6167,10.646,10.5972,10.6216,1016353.3547
2011-10-03 15:00:00,21.75,21.86,21.7,21.72,1237505.73131591,10.6216,10.6753,10.5972,10.6069,1237505.7313
2011-10-03 15:30:00,21.72,21.83,21.64,21.64,3209384.0745835244,10.6069,10.6607,10.5679,10.5679,3209384.0746
2011-10-04 09:30:00,21.46,21.53,21.1,21.15,2824545.3156044628,10.48,10.5142,10.3042,10.3286,2824545.3156
2011-10-04 10:00:00,21.15,21.26,20.87,20.91,3784961.027051811,10.3286,10.3823,10.1918,10.2114,3784961.0271
2011-10-04 10:30:00,20.92,21.19,20.86,21.09,3182943.603851444,10.2163,10.3481,10.187,10.2993,3182943.6039
2011-10-04 11:00:00,21.1,21.21,21.03,21.15,1718019.257221458,10.3042,10.3579,10.27,10.3286,1718019.2572
2011-10-04 11:30:00,21.15,21.19,21.08,21.13,1395384.380253706,10.3286,10.3481,10.2944,10.3188,1395384.3803
2011-10-04 12:00:00,21.14,21.25,21.14,21.17,1822711.29451322,10.3237,10.3774,10.3237,10.3383,1822711.2945
2011-10-04 12:30:00,21.17,21.25,21.17,21.2,957053.339446737,10.3383,10.3774,10.3383,10.353,957053.3394
2011-10-04 13:00:00,21.2,21.26,21.19,21.22,1149778.3891181415,10.353,10.3823,10.3481,10.3628,1149778.3891
2011-10-04 13:30:00,21.22,21.26,21.16,21.21,1223139.2327678434,10.3628,10.3823,10.3335,10.3579,1223139.2328
2011-10-04 14:00:00,21.21,21.28,21.17,21.21,1207244.383310408,10.3579,10.3921,10.3383,10.3579,1207244.3833
2011-10-04 14:30:00,21.21,21.26,21.13,21.15,1344337.4598807886,10.3579,10.3823,10.3188,10.3286,1344337.4599
2011-10-04 15:00:00,21.15,21.25,21.11,21.21,1715573.8957664678,10.3286,10.3774,10.309,10.3579,1715573.8958
2011-10-04 15:30:00,21.22,21.51,21.18,21.49,5982271.129451321,10.3628,10.5044,10.3432,10.4946,5982271.1295
2011-10-05 09:30:00,21.49,21.57,21.27,21.35,1655204.0348464006,10.4946,10.5337,10.3872,10.4263,1655204.0348
2011-10-05 10:00:00,21.35,21.49,21.3,21.38,1660400.4279382546,10.4263,10.4946,10.4018,10.4409,1660400.4279
2011-10-05 10:30:00,21.38,21.52,21.37,21.49,998930.1543634416,10.4409,10.5093,10.436,10.4946,998930.1544
2011-10-05 11:00:00,21.49,21.49,21.38,21.47,1095063.4265627388,10.4946,10.4946,10.4409,10.4849,1095063.4266
2011-10-05 11:30:00,21.47,21.49,21.4,21.47,1187375.8214886135,10.4849,10.4946,10.4507,10.4849,1187375.8215
2011-10-05 12:00:00,21.46,21.47,21.42,21.47,850221.6108818584,10.48,10.4849,10.4604,10.4849,850221.6109
2011-10-05 12:30:00,21.47,21.5,21.42,21.44,819501.7576035458,10.4849,10.4995,10.4604,10.4702,819501.7576
2011-10-05 13:00:00,21.44,21.51,21.42,21.47,939171.633807122,10.4702,10.5044,10.4604,10.4849,939171.6338
2011-10-05 13:30:00,21.47,21.51,21.44,21.5,690508.9408528198,10.4849,10.5044,10.4702,10.4995,690508.9409
2011-10-05 14:00:00,21.5,21.53,21.44,21.44,1047378.8781904324,10.4995,10.5142,10.4702,10.4702,1047378.8782
2011-10-05 14:30:00,21.44,21.45,21.34,21.34,1954302.307809873,10.4702,10.4751,10.4214,10.4214,1954302.3078
2011-10-05 15:00:00,21.34,21.42,21.29,21.32,2081461.1034693564,10.4214,10.4604,10.397,10.4116,2081461.1035
2011-10-05 15:30:00,21.32,21.55,21.31,21.51,4057160.3240103927,10.4116,10.5239,10.4067,10.5044,4057160.324
2011-10-06 09:30:00,21.48,21.58,21.36,21.44,1422283.356258597,10.4897,10.5386,10.4311,10.4702,1422283.3563
2011-10-06 10:00:00,21.44,21.64,21.41,21.62,967598.9607213816,10.4702,10.5679,10.4556,10.5581,967598.9607
2011-10-06 10:30:00,21.62,21.65,21.5,21.53,801772.8870548678,10.5581,10.5728,10.4995,10.5142,801772.8871
2011-10-06 11:00:00,21.53,21.58,21.47,21.55,736512.3032248204,10.5142,10.5386,10.4849,10.5239,736512.3032
2011-10-06 11:30:00,21.55,21.71,21.54,21.7,843955.3721534464,10.5239,10.6021,10.519,10.5972,843955.3722
2011-10-06 12:00:00,21.7,21.74,21.7,21.71,610117.6830200214,10.5972,10.6167,10.5972,10.6021,610117.683
2011-10-06 12:30:00,21.7,21.78,21.7,21.72,924193.794895308,10.5972,10.6362,10.5972,10.6069,924193.7949
2011-10-06 13:00:00,21.72,21.78,21.72,21.72,711753.0184930459,10.6069,10.6362,10.6069,10.6069,711753.0185
2011-10-06 13:30:00,21.72,21.79,21.7,21.77,584747.0579244994,10.6069,10.6411,10.5972,10.6314,584747.0579
2011-10-06 14:00:00,21.77,21.83,21.76,21.81,644964.0837536298,10.6314,10.6607,10.6265,10.6509,644964.0838
2011-10-06 14:30:00,21.81,21.81,21.68,21.75,760507.4125019104,10.6509,10.6509,10.5874,10.6216,760507.4125
2011-10-06 15:00:00,21.75,21.83,21.73,21.8,1177900.0458505272,10.6216,10.6607,10.6118,10.646,1177900.0459
2011-10-06 15:30:00,21.8,21.97,21.8,21.95,3723368.485404249,10.646,10.729,10.646,10.7193,3723368.4854
2011-10-07 09:30:00,22.11,22.11,22.0,22.06,1167812.9298486933,10.7974,10.7974,10.7437,10.773,1167812.9298
2011-10-07 10:00:00,22.06,22.07,21.97,21.99,952926.7919914412,10.773,10.7779,10.729,10.7388,952926.792
2011-10-07 10:30:00,22.0,22.08,21.93,22.05,820571.6032401039,10.7437,10.7827,10.7095,10.7681,820571.6032
2011-10-07 11:00:00,22.06,22.08,22.01,22.06,1033776.5550970504,10.773,10.7827,10.7486,10.773,1033776.5551
2011-10-07 11:30:00,22.06,22.19,22.04,22.17,961179.8869020328,10.773,10.8365,10.7632,10.8267,961179.8869
2011-10-07 12:00:00,22.16,22.19,22.02,22.05,1315145.9575118446,10.8218,10.8365,10.7534,10.7681,1315145.9575
2011-10-07 12:30:00,22.04,22.07,22.0,22.04,885526.5168882775,10.7632,10.7779,10.7437,10.7632,885526.5169
2011-10-07 13:00:00,22.04,22.06,21.98,22.04,634571.297569922,10.7632,10.773,10.7339,10.7632,634571.2976
2011-10-07 13:30:00,22.04,22.1,22.04,22.08,634724.1326608589,10.7632,10.7925,10.7632,10.7827,634724.1327
2011-10-07 14:00:00,22.08,22.13,22.04,22.1,786183.7077793061,10.7827,10.8072,10.7632,10.7925,786183.7078
2011-10-07 14:30:00,22.1,22.23,22.1,22.16,1138927.097661623,10.7925,10.856,10.7925,10.8218,1138927.0977
2011-10-07 15:00:00,22.16,22.25,22.13,22.24,978603.0872688368,10.8218,10.8658,10.8072,10.8609,978603.0873
2011-10-07 15:30:00,22.24,22.27,22.06,22.1,2775638.086504661,10.8609,10.8755,10.773,10.7925,2775638.0865
2011-10-10 09:30:00,22.34,22.4,22.1,22.11,1178969.8914870855,10.9097,10.939,10.7925,10.7974,1178969.8915
2011-10-10 10:00:00,22.1,22.17,22.07,22.15,1003209.5369096744,10.7925,10.8267,10.7779,10.8169,1003209.5369
2011-10-10 10:30:00,22.15,22.27,22.14,22.27,878037.5974323704,10.8169,10.8755,10.812,10.8755,878037.5974
2011-10-10 11:00:00,22.27,22.27,22.18,22.22,570991.8997401803,10.8755,10.8755,10.8316,10.8511,570991.8997
2011-10-10 11:30:00,22.22,22.25,22.21,22.23,383157.5729787559,10.8511,10.8658,10.8462,10.856,383157.573
2011-10-10 12:00:00,22.23,22.25,22.19,22.23,347699.8318814,10.856,10.8658,10.8365,10.856,347699.8319
2011-10-10 12:30:00,22.22,22.28,22.22,22.25,392939.0187987162,10.8511,10.8804,10.8511,10.8658,392939.0188
2011-10-10 13:00:00,22.25,22.31,22.23,22.29,344490.2949717255,10.8658,10.8951,10.856,10.8853,344490.295
2011-10-10 13:30:00,22.29,22.35,22.29,22.34,414641.601711753,10.8853,10.9146,10.8853,10.9097,414641.6017
2011-10-10 14:00:00,22.34,22.38,22.32,22.35,566712.5171939477,10.9097,10.9293,10.9,10.9146,566712.5172
2011-10-10 14:30:00,22.34,22.4,22.34,22.38,662387.284120434,10.9097,10.939,10.9097,10.9293,662387.2841
2011-10-10 15:00:00,22.38,22.41,22.33,22.35,939630.1390799328,10.9293,10.9439,10.9048,10.9146,939630.1391
2011-10-10 15:30:00,22.35,22.44,22.3,22.44,1912119.8227112943,10.9146,10.9586,10.8902,10.9586,1912119.8227
2011-10-11 09:30:00,22.39,22.49,22.34,22.45,953079.627082378,10.9341,10.983,10.9097,10.9634,953079.6271
2011-10-11 10:00:00,22.45,22.46,22.37,22.44,654745.52957359,10.9634,10.9683,10.9244,10.9586,654745.5296
2011-10-11 10:30:00,22.44,22.46,22.38,22.45,655815.3752101482,10.9586,10.9683,10.9293,10.9634,655815.3752
2011-10-11 11:00:00,22.45,22.51,22.44,22.49,503744.4597279536,10.9634,10.9927,10.9586,10.983,503744.4597
2011-10-11 11:30:00,22.49,22.56,22.49,22.55,378419.6851597127,10.983,11.0172,10.983,11.0123,378419.6852
2011-10-11 12:00:00,22.55,22.57,22.54,22.57,270365.2758673391,11.0123,11.022,11.0074,11.022,270365.2759
2011-10-11 12:30:00,22.56,22.61,22.55,22.61,600336.2372000611,11.0172,11.0416,11.0123,11.0416,600336.2372
2011-10-11 13:00:00,22.61,22.63,22.59,22.63,502674.61409139534,11.0416,11.0513,11.0318,11.0513,502674.6141
2011-10-11 13:30:00,22.63,22.65,22.59,22.63,327219.9296958581,11.0513,11.0611,11.0318,11.0513,327219.9297
2011-10-11 14:00:00,22.63,22.64,22.57,22.6,509399.35809261806,11.0513,11.0562,11.022,11.0367,509399.3581
2011-10-11 14:30:00,22.6,22.61,22.53,22.56,430077.9458963778,11.0367,11.0416,11.0025,11.0172,430077.9459
2011-10-11 15:00:00,22.57,22.63,22.51,22.53,819043.2523307351,11.022,11.0513,10.9927,11.0025,819043.2523
2011-10-11 15:30:00,22.53,22.57,22.49,22.53,1734525.447042641,11.0025,11.022,10.983,11.0025,1734525.447
2011-10-12 09:30:00,22.62,22.71,22.57,22.71,801925.7221458047,11.0465,11.0904,11.022,11.0904,801925.7221
2011-10-12 10:00:00,22.7,22.71,22.59,22.6,949717.2550817668,11.0855,11.0904,11.0318,11.0367,949717.2551
2011-10-12 10:30:00,22.61,22.64,22.56,22.59,806052.2696011004,11.0416,11.0562,11.0172,11.0318,806052.2696
2011-10-12 11:00:00,22.6,22.63,22.59,22.63,407611.18752865656,11.0367,11.0513,11.0318,11.0513,407611.1875
2011-10-12 11:30:00,22.62,22.64,22.61,22.63,403026.1348005502,11.0465,11.0562,11.0416,11.0513,403026.1348
2011-10-12 12:00:00,22.63,22.69,22.61,22.68,382393.3975240715,11.0513,11.0806,11.0416,11.0758,382393.3975
2011-10-12 12:30:00,22.69,22.72,22.68,22.7,383004.737887819,11.0806,11.0953,11.0758,11.0855,383004.7379
2011-10-12 13:00:00,22.7,22.74,22.7,22.72,392480.5135259056,11.0855,11.1051,11.0855,11.0953,392480.5135
2011-10-12 13:30:00,22.72,22.74,22.69,22.7,446278.465535687,11.0953,11.1051,11.0806,11.0855,446278.4655
2011-10-12 14:00:00,22.7,22.74,22.69,22.7,503897.2948188904,11.0855,11.1051,11.0806,11.0855,503897.2948
2011-10-12 14:30:00,22.71,22.79,22.7,22.72,990677.0594528504,11.0904,11.1295,11.0855,11.0953,990677.0595
2011-10-12 15:00:00,22.72,22.74,22.69,22.73,655968.2103010851,11.0953,11.1051,11.0806,11.1002,655968.2103
2011-10-12 15:30:00,22.73,22.73,22.6,22.63,2838606.143970656,11.1002,11.1002,11.0367,11.0513,2838606.144
2011-10-13 09:30:00,22.53,22.76,22.52,22.68,1134953.3852972642,11.0025,11.1148,10.9976,11.0758,1134953.3853
2011-10-13 10:00:00,22.68,22.74,22.63,22.72,588262.2650160476,11.0758,11.1051,11.0513,11.0953,588262.265
2011-10-13 10:30:00,22.72,22.72,22.63,22.63,622497.3253859086,11.0953,11.0953,11.0513,11.0513,622497.3254
2011-10-13 11:00:00,22.63,22.69,22.59,22.59,415252.9420755005,11.0513,11.0806,11.0318,11.0318,415252.9421
2011-10-13 11:30:00,22.59,22.63,22.57,22.6,452086.1989912884,11.0318,11.0513,11.022,11.0367,452086.199
2011-10-13 12:00:00,22.6,22.61,22.58,22.6,340363.7475164297,11.0367,11.0416,11.0269,11.0367,340363.7475
2011-10-13 12:30:00,22.59,22.66,22.59,22.64,288705.48677976464,11.0318,11.066,11.0318,11.0562,288705.4868
2011-10-13 13:00:00,22.65,22.79,22.62,22.77,539355.0359162464,11.0611,11.1295,11.0465,11.1197,539355.0359
2011-10-13 13:30:00,22.76,22.85,22.76,22.85,749503.2859544551,11.1148,11.1588,11.1148,11.1588,749503.286
2011-10-13 14:00:00,22.84,22.87,22.8,22.85,908146.1103469356,11.1539,11.1685,11.1344,11.1588,908146.1103
2011-10-13 14:30:00,22.85,22.89,22.79,22.89,858933.2110652606,11.1588,11.1783,11.1295,11.1783,858933.2111
2011-10-13 15:00:00,22.89,22.93,22.81,22.81,1231239.492587498,11.1783,11.1978,11.1392,11.1392,1231239.4926
2011-10-13 15:30:00,22.81,22.82,22.74,22.8,1713892.7097661623,11.1392,11.1441,11.1051,11.1344,1713892.7098
2011-10-14 09:30:00,23.06,23.11,22.99,23.05,1321412.1962402568,11.2613,11.2857,11.2271,11.2564,1321412.1962
2011-10-14 10:00:00,23.04,23.04,22.95,23.0,851138.6214274797,11.2516,11.2516,11.2076,11.232,851138.6214
2011-10-14 10:30:00,23.0,23.02,22.95,22.99,803454.0730551734,11.232,11.2418,11.2076,11.2271,803454.0731
2011-10-14 11:00:00,22.99,22.99,22.93,22.94,622344.4902949717,11.2271,11.2271,11.1978,11.2027,622344.4903
2011-10-14 11:30:00,22.94,22.96,22.84,22.85,705028.2744918233,11.2027,11.2125,11.1539,11.1588,705028.2745
2011-10-14 12:00:00,22.85,22.87,22.84,22.87,282286.4129604157,11.1588,11.1685,11.1539,11.1685,282286.413
2011-10-14 12:30:00,22.87,22.88,22.85,22.85,322023.5366040043,11.1685,11.1734,11.1588,11.1588,322023.5366
2011-10-14 13:00:00,22.85,22.97,22.85,22.95,838911.8141525293,11.1588,11.2174,11.1588,11.2076,838911.8142
2011-10-14 13:30:00,22.95,23.01,22.9,23.01,572061.7453767385,11.2076,11.2369,11.1832,11.2369,572061.7454
2011-10-14 14:00:00,23.0,23.01,22.96,22.99,757450.7106831728,11.232,11.2369,11.2125,11.2271,757450.7107
2011-10-14 14:30:00,22.99,23.04,22.97,23.04,712364.3588567935,11.2271,11.2516,11.2174,11.2516,712364.3589
2011-10-14 15:00:00,23.04,23.05,22.99,23.02,808039.1257832798,11.2516,11.2564,11.2271,11.2418,808039.1258
2011-10-14 15:30:00,23.02,23.06,22.95,23.05,2083753.6298334096,11.2418,11.2613,11.2076,11.2564,2083753.6298
2011-10-17 09:30:00,23.06,23.19,23.02,23.05,967904.6309032552,11.2613,11.3248,11.2418,11.2564,967904.6309
2011-10-17 10:00:00,23.04,23.11,23.0,23.01,927709.001986856,11.2516,11.2857,11.232,11.2369,927709.002
2011-10-17 10:30:00,23.01,23.04,22.96,23.04,632431.6062968057,11.2369,11.2516,11.2125,11.2516,632431.6063
2011-10-17 11:00:00,23.04,23.08,23.01,23.02,515665.5968210301,11.2516,11.2711,11.2369,11.2418,515665.5968
2011-10-17 11:30:00,23.01,23.02,22.89,22.91,500840.5930001528,11.2369,11.2418,11.1783,11.1881,500840.593
2011-10-17 12:00:00,22.91,22.93,22.87,22.91,312089.25569310714,11.1881,11.1978,11.1685,11.1881,312089.2557
2011-10-17 12:30:00,22.91,22.92,22.82,22.84,381782.057160324,11.1881,11.193,11.1441,11.1539,381782.0572
2011-10-17 13:00:00,22.84,22.87,22.81,22.86,414488.76662081614,11.1539,11.1685,11.1392,11.1637,414488.7666
2011-10-17 13:30:00,22.86,22.88,22.8,22.82,442457.58826226497,11.1637,11.1734,11.1344,11.1441,442457.5883
2011-10-17 14:00:00,22.83,22.83,22.78,22.81,342350.6036986092,11.149,11.149,11.1246,11.1392,342350.6037
2011-10-17 14:30:00,22.8,22.81,22.76,22.8,561210.45392022,11.1344,11.1392,11.1148,11.1344,561210.4539
2011-10-17 15:00:00,22.8,22.82,22.77,22.78,796117.9886902033,11.1344,11.1441,11.1197,11.1246,796117.9887
2011-10-17 15:30:00,22.78,22.84,22.73,22.76,1626623.8728412043,11.1246,11.1539,11.1002,11.1148,1626623.8728
2011-10-18 09:30:00,22.78,22.89,22.74,22.85,671251.719394773,11.1246,11.1783,11.1051,11.1588,671251.7194
2011-10-18 10:00:00,22.85,22.86,22.74,22.78,645881.0942992511,11.1588,11.1637,11.1051,11.1246,645881.0943
2011-10-18 10:30:00,22.78,22.89,22.78,22.88,841051.5054256457,11.1246,11.1783,11.1246,11.1734,841051.5054
2011-10-18 11:00:00,22.88,22.91,22.82,22.84,395995.72061745374,11.1734,11.1881,11.1441,11.1539,395995.7206
2011-10-18 11:30:00,22.84,22.95,22.84,22.95,429619.4406235672,11.1539,11.2076,11.1539,11.2076,429619.4406
2011-10-18 12:00:00,22.95,22.95,22.9,22.94,240409.59804371084,11.2076,11.2076,11.1832,11.2027,240409.598
2011-10-18 12:30:00,22.93,23.04,22.93,23.04,297569.92205410363,11.1978,11.2516,11.1978,11.2516,297569.9221
2011-10-18 13:00:00,23.04,23.06,23.01,23.03,356717.1022466758,11.2516,11.2613,11.2369,11.2467,356717.1022
2011-10-18 13:30:00,23.03,23.1,23.03,23.07,723674.1555861225,11.2467,11.2809,11.2467,11.2662,723674.1556
2011-10-18 14:00:00,23.08,23.08,23.02,23.05,735442.4575882623,11.2711,11.2711,11.2418,11.2564,735442.4576
2011-10-18 14:30:00,23.05,23.06,23.01,23.02,538743.6955524988,11.2564,11.2613,11.2369,11.2418,538743.6956
2011-10-18 15:00:00,23.02,23.23,23.02,23.09,1795965.1535992662,11.2418,11.3443,11.2418,11.276,1795965.1536
2011-10-18 15:30:00,23.1,23.16,23.0,23.05,3718630.5975852055,11.2809,11.3102,11.232,11.2564,3718630.5976
2011-10-19 09:30:00,22.94,23.14,22.94,23.14,953843.8025370624,11.2027,11.3004,11.2027,11.3004,953843.8025
2011-10-19 10:00:00,23.14,23.15,23.03,23.06,908757.4507106832,11.3004,11.3053,11.2467,11.2613,908757.4507
2011-10-19 10:30:00,23.06,23.08,23.0,23.01,622650.1604768455,11.2613,11.2711,11.232,11.2369,622650.1605
2011-10-19 11:00:00,23.01,23.1,22.95,23.1,917163.3807122116,11.2369,11.2809,11.2076,11.2809,917163.3807
2011-10-19 11:30:00,23.09,23.1,22.98,23.0,795048.143053645,11.276,11.2809,11.2223,11.232,795048.1431
2011-10-19 12:00:00,23.0,23.03,22.99,23.01,481277.7013602323,11.232,11.2467,11.2271,11.2369,481277.7014
2011-10-19 12:30:00,23.01,23.02,22.97,22.99,577716.643741403,11.2369,11.2418,11.2174,11.2271,577716.6437
2011-10-19 13:00:00,22.99,23.01,22.95,22.97,490600.6419073819,11.2271,11.2369,11.2076,11.2174,490600.6419
2011-10-19 13:30:00,22.97,22.97,22.95,22.97,342503.4387895461,11.2174,11.2174,11.2076,11.2174,342503.4388
2011-10-19 14:00:00,22.97,22.99,22.82,22.82,805288.0941464159,11.2174,11.2271,11.1441,11.1441,805288.0941
2011-10-19 14:30:00,22.82,22.82,22.7,22.74,1317285.6487849609,11.1441,11.1441,11.0855,11.1051,1317285.6488
2011-10-19 15:00:00,22.74,22.79,22.68,22.76,1174996.1791227264,11.1051,11.1295,11.0758,11.1148,1174996.1791
2011-10-19 15:30:00,22.76,22.84,22.73,22.8,1951551.2761730093,11.1148,11.1539,11.1002,11.1344,1951551.2762
2011-10-20 09:30:00,22.88,23.06,22.85,22.98,1455448.5709918996,11.1734,11.2613,11.1588,11.2223,1455448.571
2011-10-20 10:00:00,22.98,23.1,22.93,22.97,1644658.413571756,11.2223,11.2809,11.1978,11.2174,1644658.4136
2011-10-20 10:30:00,22.97,22.98,22.92,22.95,710224.6675836772,11.2174,11.2223,11.193,11.2076,710224.6676
2011-10-20 11:00:00,22.95,22.98,22.9,22.97,665291.1508482348,11.2076,11.2223,11.1832,11.2174,665291.1508
2011-10-20 11:30:00,22.97,22.98,22.89,22.91,640379.0310255234,11.2174,11.2223,11.1783,11.1881,640379.031
2011-10-20 12:00:00,22.91,22.93,22.86,22.87,423353.2018951551,11.1881,11.1978,11.1637,11.1685,423353.2019
2011-10-20 12:30:00,22.87,23.0,22.86,22.98,556014.0608283662,11.1685,11.232,11.1637,11.2223,556014.0608
2011-10-20 13:00:00,22.97,23.04,22.95,23.01,640226.1959345866,11.2174,11.2516,11.2076,11.2369,640226.1959
2011-10-20 13:30:00,23.02,23.03,22.96,22.97,767996.3319578174,11.2418,11.2467,11.2125,11.2174,767996.332
2011-10-20 14:00:00,22.97,22.99,22.93,22.95,476386.97845025215,11.2174,11.2271,11.1978,11.2076,476386.9785
2011-10-20 14:30:00,22.95,23.05,22.93,22.99,848998.9301543634,11.2076,11.2564,11.1978,11.2271,848998.9302
2011-10-20 15:00:00,22.99,23.0,22.89,22.9,878801.7728870548,11.2271,11.232,11.1783,11.1832,878801.7729
2011-10-20 15:30:00,22.9,22.97,22.87,22.93,1917010.5456212745,11.1832,11.2174,11.1685,11.1978,1917010.5456
2011-10-21 09:30:00,23.13,23.13,23.02,23.09,3179886.9020327064,11.2955,11.2955,11.2418,11.276,3179886.902
2011-10-21 10:00:00,23.09,23.12,23.02,23.11,877120.5868867491,11.276,11.2906,11.2418,11.2857,877120.5869
2011-10-21 10:30:00,23.12,23.12,23.08,23.1,1322634.8769677517,11.2906,11.2906,11.2711,11.2809,1322634.877
2011-10-21 11:00:00,23.1,23.1,23.03,23.1,960721.381629222,11.2809,11.2809,11.2467,11.2809,960721.3816
2011-10-21 11:30:00,23.09,23.1,23.06,23.08,875133.7307045697,11.276,11.2809,11.2613,11.2711,875133.7307
2011-10-21 12:00:00,23.08,23.08,22.99,23.0,685618.2179428396,11.2711,11.2711,11.2271,11.232,685618.2179
2011-10-21 12:30:00,23.0,23.06,22.98,23.05,705945.2850374446,11.232,11.2613,11.2223,11.2564,705945.285
2011-10-21 13:00:00,23.05,23.07,22.93,22.94,802995.5677823628,11.2564,11.2662,11.1978,11.2027,802995.5678
2011-10-21 13:30:00,22.94,22.95,22.91,22.94,579244.9946507718,11.2027,11.2076,11.1881,11.2027,579244.9947
2011-10-21 14:00:00,22.95,22.98,22.94,22.96,480819.1960874217,11.2076,11.2223,11.2027,11.2125,480819.1961
2011-10-21 14:30:00,22.96,22.99,22.95,22.98,441846.2478985175,11.2125,11.2271,11.2076,11.2223,441846.2479
2011-10-21 15:00:00,22.98,23.0,22.96,22.97,888430.3836160782,11.2223,11.232,11.2125,11.2174,888430.3836
2011-10-21 15:30:00,22.97,23.03,22.91,23.03,2639309.185388965,11.2174,11.2467,11.1881,11.2467,2639309.1854
2011-10-24 09:30:00,23.05,23.07,22.93,22.96,720311.7835855111,11.2564,11.2662,11.1978,11.2125,720311.7836
2011-10-24 10:00:00,22.96,23.06,22.96,23.04,578786.4893779611,11.2125,11.2613,11.2125,11.2516,578786.4894
2011-10-24 10:30:00,23.04,23.04,22.91,22.92,565642.6715573895,11.2516,11.2516,11.1881,11.193,565642.6716
2011-10-24 11:00:00,22.92,22.98,22.9,22.97,727953.5381323552,11.193,11.2223,11.1832,11.2174,727953.5381
2011-10-24 11:30:00,22.97,23.04,22.96,23.04,494727.1893626776,11.2174,11.2516,11.2125,11.2516,494727.1894
2011-10-24 12:00:00,23.03,23.08,23.03,23.08,286107.2902338377,11.2467,11.2711,11.2467,11.2711,286107.2902
2011-10-24 12:30:00,23.07,23.08,23.06,23.07,418615.3140761118,11.2662,11.2711,11.2613,11.2662,418615.3141
2011-10-24 13:00:00,23.07,23.09,23.05,23.09,337154.2106067553,11.2662,11.276,11.2564,11.276,337154.2106
2011-10-24 13:30:00,23.09,23.14,23.08,23.12,348922.51260889496,11.276,11.3004,11.2711,11.2906,348922.5126
2011-10-24 14:00:00,23.12,23.13,23.09,23.09,536145.4990065718,11.2906,11.2955,11.276,11.276,536145.499
2011-10-24 14:30:00,23.09,23.1,23.06,23.08,568699.3733761271,11.276,11.2809,11.2613,11.2711,568699.3734
2011-10-24 15:00:00,23.08,23.12,23.02,23.04,650618.9821182943,11.2711,11.2906,11.2418,11.2516,650618.9821
2011-10-24 15:30:00,23.03,23.1,23.03,23.09,1282744.9182332263,11.2467,11.2809,11.2467,11.276,1282744.9182
2011-10-25 09:30:00,23.13,23.21,22.92,22.93,1623108.665749656,11.2955,11.3346,11.193,11.1978,1623108.6657
2011-10-25 10:00:00,22.92,23.01,22.84,22.96,1283050.5884151,11.193,11.2369,11.1539,11.2125,1283050.5884
2011-10-25 10:30:00,22.96,23.0,22.87,22.88,639309.1853889653,11.2125,11.232,11.1685,11.1734,639309.1854
2011-10-25 11:00:00,22.87,22.9,22.77,22.86,570686.2295583065,11.1685,11.1832,11.1197,11.1637,570686.2296
2011-10-25 11:30:00,22.85,22.93,22.85,22.91,449182.3322634877,11.1588,11.1978,11.1588,11.1881,449182.3323
2011-10-25 12:00:00,22.9,22.97,22.85,22.95,670946.0492128993,11.1832,11.2174,11.1588,11.2076,670946.0492
2011-10-25 12:30:00,22.95,23.0,22.93,23.0,526822.5584594222,11.2076,11.232,11.1978,11.232,526822.5585
2011-10-25 13:00:00,22.99,23.04,22.99,23.01,309643.89423811703,11.2271,11.2516,11.2271,11.2369,309643.8942
2011-10-25 13:30:00,23.01,23.02,22.96,23.01,501451.9333639004,11.2369,11.2418,11.2125,11.2369,501451.9334
2011-10-25 14:00:00,23.01,23.01,22.96,22.99,646186.7644811248,11.2369,11.2369,11.2125,11.2271,646186.7645
2011-10-25 14:30:00,23.0,23.08,22.99,23.05,843191.196698762,11.232,11.2711,11.2271,11.2564,843191.1967
2011-10-25 15:00:00,23.05,23.06,23.01,23.02,1167507.2596668194,11.2564,11.2613,11.2369,11.2418,1167507.2597
2011-10-25 15:30:00,23.02,23.03,22.82,22.87,2550970.502827449,11.2418,11.2467,11.1441,11.1685,2550970.5028
2011-10-26 09:30:00,23.14,23.16,22.95,23.03,1008100.2598196544,11.3004,11.3102,11.2076,11.2467,1008100.2598
2011-10-26 10:00:00,23.02,23.04,22.93,22.95,622497.3253859086,11.2418,11.2516,11.1978,11.2076,622497.3254
2011-10-26 10:30:00,22.95,22.96,22.82,22.84,729481.8890417239,11.2076,11.2125,11.1441,11.1539,729481.889
2011-10-26 11:00:00,22.84,22.89,22.82,22.87,547760.9659177747,11.1539,11.1783,11.1441,11.1685,547760.9659
2011-10-26 11:30:00,22.87,22.9,22.82,22.83,633042.9466605532,11.1685,11.1832,11.1441,11.149,633042.9467
2011-10-26 12:00:00,22.84,22.84,22.8,22.82,269448.26532171783,11.1539,11.1539,11.1344,11.1441,269448.2653
2011-10-26 12:30:00,22.82,22.84,22.81,22.84,218095.67476692647,11.1441,11.1539,11.1392,11.1539,218095.6748
2011-10-26 13:00:00,22.84,22.84,22.8,22.82,399205.2575271282,11.1539,11.1539,11.1344,11.1441,399205.2575
2011-10-26 13:30:00,22.82,22.97,22.82,22.91,1194864.7409445208,11.1441,11.2174,11.1441,11.1881,1194864.7409
2011-10-26 14:00:00,22.91,22.92,22.87,22.9,1098120.1283814765,11.1881,11.193,11.1685,11.1832,1098120.1284
2011-10-26 14:30:00,22.9,22.93,22.86,22.89,922818.279076876,11.1832,11.1978,11.1637,11.1783,922818.2791
2011-10-26 15:00:00,22.89,22.92,22.85,22.9,832187.0701513067,11.1783,11.193,11.1588,11.1832,832187.0702
2011-10-26 15:30:00,22.9,22.93,22.85,22.89,2911202.812165673,11.1832,11.1978,11.1588,11.1783,2911202.8122
2011-10-27 09:30:00,23.33,23.36,23.01,23.1,2401803.454073055,11.3932,11.4078,11.2369,11.2809,2401803.4541
2011-10-27 10:00:00,23.11,23.2,23.09,23.09,2944826.5321717863,11.2857,11.3297,11.276,11.276,2944826.5322
2011-10-27 10:30:00,23.1,23.1,22.99,23.0,1513678.7406388507,11.2809,11.2809,11.2271,11.232,1513678.7406
2011-10-27 11:00:00,23.01,23.02,22.97,23.01,1195017.5760354577,11.2369,11.2418,11.2174,11.2369,1195017.576
2011-10-27 11:30:00,23.01,23.07,22.98,22.99,1680880.3301237964,11.2369,11.2662,11.2223,11.2271,1680880.3301
2011-10-27 12:00:00,22.99,23.19,22.99,23.13,1298028.4273269142,11.2271,11.3248,11.2271,11.2955,1298028.4273
2011-10-27 12:30:00,23.12,23.16,23.06,23.06,838606.1439706556,11.2906,11.3102,11.2613,11.2613,838606.144
2011-10-27 13:00:00,23.06,23.1,23.03,23.06,1166743.084212135,11.2613,11.2809,11.2467,11.2613,1166743.0842
2011-10-27 13:30:00,23.06,23.1,23.02,23.07,1113556.4725661012,11.2613,11.2809,11.2418,11.2662,1113556.4726
2011-10-27 14:00:00,23.07,23.14,23.06,23.12,945437.872535534,11.2662,11.3004,11.2613,11.2906,945437.8725
2011-10-27 14:30:00,23.12,23.12,23.06,23.06,1148250.038208773,11.2906,11.2906,11.2613,11.2613,1148250.0382
2011-10-27 15:00:00,23.06,23.25,23.06,23.21,1412960.4157114474,11.2613,11.3541,11.2613,11.3346,1412960.4157
2011-10-27 15:30:00,23.21,23.25,23.12,23.2,4138162.922206938,11.3346,11.3541,11.2906,11.3297,4138162.9222
2011-10-28 09:30:00,23.16,23.34,23.16,23.21,946202.0479902184,11.3102,11.3981,11.3102,11.3346,946202.048
2011-10-28 10:00:00,23.21,23.24,23.13,23.15,786795.0481430537,11.3346,11.3492,11.2955,11.3053,786795.0481
2011-10-28 10:30:00,23.15,23.18,23.08,23.1,696928.0146721686,11.3053,11.3199,11.2711,11.2809,696928.0147
2011-10-28 11:00:00,23.09,23.1,23.01,23.02,722451.4748586275,11.276,11.2809,11.2369,11.2418,722451.4749
2011-10-28 11:30:00,23.02,23.12,23.02,23.1,741403.0261348005,11.2418,11.2906,11.2418,11.2809,741403.0261
2011-10-28 12:00:00,23.11,23.11,23.05,23.07,540883.3868256152,11.2857,11.2857,11.2564,11.2662,540883.3868
2011-10-28 12:30:00,23.08,23.23,23.06,23.21,804371.0836007947,11.2711,11.3443,11.2613,11.3346,804371.0836
2011-10-28 13:00:00,23.21,23.22,23.16,23.22,355647.2566101177,11.3346,11.3395,11.3102,11.3395,355647.2566
2011-10-28 13:30:00,23.21,23.23,23.14,23.2,589943.4510163533,11.3346,11.3443,11.3004,11.3297,589943.451
2011-10-28 14:00:00,23.2,23.21,23.16,23.18,747057.924499465,11.3297,11.3346,11.3102,11.3199,747057.9245
2011-10-28 14:30:00,23.18,23.19,23.12,23.14,686688.0635793977,11.3199,11.3248,11.2906,11.3004,686688.0636
2011-10-28 15:00:00,23.14,23.23,23.12,23.13,801620.0519639308,11.3004,11.3443,11.2906,11.2955,801620.052
2011-10-28 15:30:00,23.13,23.19,23.1,23.14,1849763.105609048,11.2955,11.3248,11.2809,11.3004,1849763.1056
2011-10-31 09:30:00,22.97,23.15,22.95,23.08,1109277.0900198685,11.2174,11.3053,11.2076,11.2711,1109277.09
2011-10-31 10:00:00,23.07,23.13,23.01,23.02,672168.7299403943,11.2662,11.2955,11.2369,11.2418,672168.7299
2011-10-31 10:30:00,23.02,23.12,23.01,23.05,1042488.1552804525,11.2418,11.2906,11.2369,11.2564,1042488.1553
2011-10-31 11:00:00,23.05,23.1,23.03,23.05,847317.7441540577,11.2564,11.2809,11.2467,11.2564,847317.7442
2011-10-31 11:30:00,23.04,23.16,23.04,23.16,759131.8966834785,11.2516,11.3102,11.2516,11.3102,759131.8967
2011-10-31 12:00:00,23.16,23.18,23.12,23.13,531407.6111875286,11.3102,11.3199,11.2906,11.2955,531407.6112
2011-10-31 12:30:00,23.12,23.16,23.08,23.14,664374.1403026135,11.2906,11.3102,11.2711,11.3004,664374.1403
2011-10-31 13:00:00,23.14,23.2,23.12,23.15,532477.4568240868,11.3004,11.3297,11.2906,11.3053,532477.4568
2011-10-31 13:30:00,23.15,23.18,23.12,23.14,632737.2764786795,11.3053,11.3199,11.2906,11.3004,632737.2765
2011-10-31 14:00:00,23.14,23.19,23.12,23.19,630597.5852055631,11.3004,11.3248,11.2906,11.3248,630597.5852
2011-10-31 14:30:00,23.19,23.19,23.12,23.18,717560.7519486473,11.3248,11.3248,11.2906,11.3199,717560.7519
2011-10-31 15:00:00,23.18,23.18,23.07,23.08,1002903.8667278008,11.3199,11.3199,11.2662,11.2711,1002903.8667
2011-10-31 15:30:00,23.08,23.14,23.0,23.0,2777013.602323093,11.2711,11.3004,11.232,11.232,2777013.6023
2011-11-01 09:30:00,22.61,22.78,22.61,22.74,1545926.9448265322,11.0416,11.1246,11.0416,11.1051,1545926.9448
2011-11-01 10:00:00,22.73,22.84,22.61,22.8,1409139.5384380254,11.1002,11.1539,11.0416,11.1344,1409139.5384
2011-11-01 10:30:00,22.81,22.85,22.7,22.72,1026440.47073208,11.1392,11.1588,11.0855,11.0953,1026440.4707
2011-11-01 11:00:00,22.71,22.79,22.67,22.75,1005960.5685465382,11.0904,11.1295,11.0709,11.1099,1005960.5685
2011-11-01 11:30:00,22.75,22.76,22.65,22.65,764481.1248662693,11.1099,11.1148,11.0611,11.0611,764481.1249
2011-11-01 12:00:00,22.65,22.73,22.61,22.63,596362.5248357023,11.0611,11.1002,11.0416,11.0513,596362.5248
2011-11-01 12:30:00,22.63,22.66,22.59,22.63,621427.4797493505,11.0513,11.066,11.0318,11.0513,621427.4797
2011-11-01 13:00:00,22.62,22.71,22.57,22.68,1061745.3767384992,11.0465,11.0904,11.022,11.0758,1061745.3767
2011-11-01 13:30:00,22.68,22.77,22.64,22.66,1074125.0191043862,11.0758,11.1197,11.0562,11.066,1074125.0191
2011-11-01 14:00:00,22.65,22.73,22.62,22.7,659789.0875745071,11.0611,11.1002,11.0465,11.0855,659789.0876
2011-11-01 14:30:00,22.7,22.73,22.66,22.68,885985.0221610882,11.0855,11.1002,11.066,11.0758,885985.0222
2011-11-01 15:00:00,22.68,22.69,22.62,22.68,934739.4161699526,11.0758,11.0806,11.0465,11.0758,934739.4162
2011-11-01 15:30:00,22.68,22.73,22.55,22.61,3017881.7056396147,11.0758,11.1002,11.0123,11.0416,3017881.7056
2011-11-02 09:30:00,22.89,22.93,22.63,22.65,1245605.9911355646,11.1783,11.1978,11.0513,11.0611,1245605.9911
2011-11-02 10:00:00,22.65,22.66,22.59,22.59,710224.6675836772,11.0611,11.066,11.0318,11.0318,710224.6676
2011-11-02 10:30:00,22.6,22.72,22.57,22.7,1055631.973101024,11.0367,11.0953,11.022,11.0855,1055631.9731
2011-11-02 11:00:00,22.71,22.72,22.66,22.7,622191.6552040348,11.0904,11.0953,11.066,11.0855,622191.6552
2011-11-02 11:30:00,22.7,22.76,22.7,22.7,460033.6237200061,11.0855,11.1148,11.0855,11.0855,460033.6237
2011-11-02 12:00:00,22.7,22.74,22.67,22.74,402109.1242549289,11.0855,11.1051,11.0709,11.1051,402109.1243
2011-11-02 12:30:00,22.73,22.75,22.66,22.67,637780.8344795965,11.1002,11.1099,11.066,11.0709,637780.8345
2011-11-02 13:00:00,22.68,22.68,22.54,22.56,1245300.320953691,11.0758,11.0758,11.0074,11.0172,1245300.321
2011-11-02 13:30:00,22.56,22.63,22.56,22.62,476234.1433593153,11.0172,11.0513,11.0172,11.0465,476234.1434
2011-11-02 14:00:00,22.63,22.63,22.55,22.59,969585.816903561,11.0513,11.0513,11.0123,11.0318,969585.8169
2011-11-02 14:30:00,22.59,22.71,22.57,22.69,744765.3981354119,11.0318,11.0904,11.022,11.0806,744765.3981
2011-11-02 15:00:00,22.69,22.74,22.65,22.72,801161.5466911203,11.0806,11.1051,11.0611,11.0953,801161.5467
2011-11-02 15:30:00,22.71,22.72,22.64,22.68,2060369.8609200672,11.0904,11.0953,11.0562,11.0758,2060369.8609
2011-11-03 09:30:00,23.5,23.75,23.14,23.48,5304447.501146263,11.4762,11.5983,11.3004,11.4664,5304447.5011
2011-11-03 10:00:00,23.47,23.52,23.35,23.52,2345254.47042641,11.4616,11.486,11.4029,11.486,2345254.4704
2011-11-03 10:30:00,23.52,23.55,23.45,23.46,1323093.3822405625,11.486,11.5006,11.4518,11.4567,1323093.3822
2011-11-03 11:00:00,23.46,23.52,23.45,23.52,965459.2694482652,11.4567,11.486,11.4518,11.486,965459.2694
2011-11-03 11:30:00,23.52,23.55,23.48,23.5,1050741.2501910438,11.486,11.5006,11.4664,11.4762,1050741.2502
2011-11-03 12:00:00,23.5,23.52,23.44,23.52,544398.5939171633,11.4762,11.486,11.4469,11.486,544398.5939
2011-11-03 12:30:00,23.51,23.52,23.38,23.47,757909.2159559835,11.4811,11.486,11.4176,11.4616,757909.216
2011-11-03 13:00:00,23.47,23.53,23.47,23.5,801161.5466911203,11.4616,11.4909,11.4616,11.4762,801161.5467
2011-11-03 13:30:00,23.5,23.52,23.48,23.5,629527.739569005,11.4762,11.486,11.4664,11.4762,629527.7396
2011-11-03 14:00:00,23.5,23.52,23.45,23.49,1257068.6229558303,11.4762,11.486,11.4518,11.4713,1257068.623
2011-11-03 14:30:00,23.49,23.5,23.4,23.46,713128.5343114779,11.4713,11.4762,11.4274,11.4567,713128.5343
2011-11-03 15:00:00,23.46,23.47,23.39,23.42,1159865.5051199754,11.4567,11.4616,11.4225,11.4371,1159865.5051
2011-11-03 15:30:00,23.42,23.46,23.4,23.42,3124713.434204493,11.4371,11.4567,11.4274,11.4371,3124713.4342
2011-11-04 09:30:00,23.38,23.4,23.19,23.2,1197462.9374904477,11.4176,11.4274,11.3248,11.3297,1197462.9375
2011-11-04 10:00:00,23.2,23.25,23.1,23.12,867339.1410667889,11.3297,11.3541,11.2809,11.2906,867339.1411
2011-11-04 10:30:00,23.12,23.12,22.99,23.04,1349075.3476998317,11.2906,11.2906,11.2271,11.2516,1349075.3477
2011-11-04 11:00:00,23.04,23.06,22.99,23.06,1150084.0593000152,11.2516,11.2613,11.2271,11.2613,1150084.0593
2011-11-04 11:30:00,23.06,23.08,22.96,23.02,997248.9683631362,11.2613,11.2711,11.2125,11.2418,997248.9684
2011-11-04 12:00:00,23.02,23.06,22.98,23.03,785113.862142748,11.2418,11.2613,11.2223,11.2467,785113.8621
2011-11-04 12:30:00,23.03,23.03,22.94,22.98,745529.5735900962,11.2467,11.2467,11.2027,11.2223,745529.5736
2011-11-04 13:00:00,22.99,23.03,22.95,22.96,958428.8552651688,11.2271,11.2467,11.2076,11.2125,958428.8553
2011-11-04 13:30:00,22.96,23.06,22.95,23.05,760048.9072290998,11.2125,11.2613,11.2076,11.2564,760048.9072
2011-11-04 14:00:00,23.05,23.06,23.02,23.02,609812.0128381476,11.2564,11.2613,11.2418,11.2418,609812.0128
2011-11-04 14:30:00,23.03,23.04,22.99,23.01,625095.5219318356,11.2467,11.2516,11.2271,11.2369,625095.5219
2011-11-04 15:00:00,23.01,23.02,22.96,22.97,855570.8390646492,11.2369,11.2418,11.2125,11.2174,855570.8391
2011-11-04 15:30:00,22.96,23.03,22.93,23.02,2551734.6782821333,11.2125,11.2467,11.1978,11.2418,2551734.6783
2011-11-07 09:30:00,23.1,23.1,22.97,23.03,1202965.000764175,11.2809,11.2809,11.2174,11.2467,1202965.0008
2011-11-07 10:00:00,23.03,23.04,22.97,22.98,805440.9292373528,11.2467,11.2516,11.2174,11.2223,805440.9292
2011-11-07 10:30:00,22.98,23.0,22.9,22.92,709154.821947119,11.2223,11.232,11.1832,11.193,709154.8219
2011-11-07 11:00:00,22.92,22.95,22.85,22.85,688216.4144887666,11.193,11.2076,11.1588,11.1588,688216.4145
2011-11-07 11:30:00,22.85,22.86,22.8,22.84,704569.7692190127,11.1588,11.1637,11.1344,11.1539,704569.7692
2011-11-07 12:00:00,22.83,22.89,22.83,22.89,862754.0883386825,11.149,11.1783,11.149,11.1783,862754.0883
2011-11-07 12:30:00,22.89,22.95,22.87,22.93,1155433.287482806,11.1783,11.2076,11.1685,11.1978,1155433.2875
2011-11-07 13:00:00,22.93,22.98,22.93,22.96,449946.5077181721,11.1978,11.2223,11.1978,11.2125,449946.5077
2011-11-07 13:30:00,22.96,23.03,22.95,23.03,536756.8393703194,11.2125,11.2467,11.2076,11.2467,536756.8394
2011-11-07 14:00:00,23.03,23.06,23.01,23.01,1235824.5453156044,11.2467,11.2613,11.2369,11.2369,1235824.5453
2011-11-07 14:30:00,23.01,23.06,23.0,23.06,794436.8026898976,11.2369,11.2613,11.232,11.2613,794436.8027
2011-11-07 15:00:00,23.05,23.06,23.02,23.04,893321.1065260583,11.2564,11.2613,11.2418,11.2516,893321.1065
2011-11-07 15:30:00,23.03,23.16,23.03,23.12,4820265.93305823,11.2467,11.3102,11.2467,11.2906,4820265.9331
2011-11-08 09:30:00,23.24,23.24,23.03,23.1,863671.0988843038,11.3492,11.3492,11.2467,11.2809,863671.0989
2011-11-08 10:00:00,23.09,23.1,23.03,23.06,998624.484181568,11.276,11.2809,11.2467,11.2613,998624.4842
2011-11-08 10:30:00,23.06,23.12,23.04,23.06,1099189.9740180343,11.2613,11.2906,11.2516,11.2613,1099189.974
2011-11-08 11:00:00,23.06,23.11,22.98,23.02,695246.8286718631,11.2613,11.2857,11.2223,11.2418,695246.8287
2011-11-08 11:30:00,23.02,23.08,23.0,23.02,543023.0780987315,11.2418,11.2711,11.232,11.2418,543023.0781
2011-11-08 12:00:00,23.02,23.06,23.01,23.05,298639.76769066177,11.2418,11.2613,11.2369,11.2564,298639.7677
2011-11-08 12:30:00,23.05,23.06,23.01,23.03,358398.2882469815,11.2564,11.2613,11.2369,11.2467,358398.2882
2011-11-08 13:00:00,23.02,23.09,23.01,23.07,476081.3082683784,11.2418,11.276,11.2369,11.2662,476081.3083
2011-11-08 13:30:00,23.06,23.16,23.06,23.1,1110805.4409292373,11.2613,11.3102,11.2613,11.2809,1110805.4409
2011-11-08 14:00:00,23.1,23.16,23.08,23.16,651230.3224820419,11.2809,11.3102,11.2711,11.3102,651230.3225
2011-11-08 14:30:00,23.16,23.19,23.14,23.16,761271.5879565948,11.3102,11.3248,11.3004,11.3102,761271.588
2011-11-08 15:00:00,23.16,23.22,23.13,23.22,757909.2159559835,11.3102,11.3395,11.2955,11.3395,757909.216
2011-11-08 15:30:00,23.21,23.25,23.19,23.22,2226654.439859392,11.3346,11.3541,11.3248,11.3395,2226654.4399
2011-11-09 09:30:00,22.89,23.01,22.84,22.89,1262723.521320495,11.1783,11.2369,11.1539,11.1783,1262723.5213
2011-11-09 10:00:00,22.89,23.01,22.87,22.88,1044933.5167354424,11.1783,11.2369,11.1685,11.1734,1044933.5167
2011-11-09 10:30:00,22.87,23.0,22.86,22.99,962861.0729023383,11.1685,11.232,11.1637,11.2271,962861.0729
2011-11-09 11:00:00,22.99,23.0,22.95,22.95,667583.6772122879,11.2271,11.232,11.2076,11.2076,667583.6772
2011-11-09 11:30:00,22.95,22.99,22.92,22.97,460797.7991746905,11.2076,11.2271,11.193,11.2174,460797.7992
2011-11-09 12:00:00,22.97,22.98,22.91,22.93,402720.4646186764,11.2174,11.2223,11.1881,11.1978,402720.4646
2011-11-09 12:30:00,22.93,22.97,22.91,22.97,484181.568088033,11.1978,11.2174,11.1881,11.2174,484181.5681
2011-11-09 13:00:00,22.97,22.98,22.89,22.9,480513.5259055479,11.2174,11.2223,11.1783,11.1832,480513.5259
2011-11-09 13:30:00,22.9,22.91,22.81,22.82,484028.7329970961,11.1832,11.1881,11.1392,11.1441,484028.733
2011-11-09 14:00:00,22.82,22.82,22.68,22.72,1018187.3758214886,11.1441,11.1441,11.0758,11.0953,1018187.3758
2011-11-09 14:30:00,22.72,22.79,22.7,22.74,723826.9906770594,11.0953,11.1295,11.0855,11.1051,723826.9907
2011-11-09 15:00:00,22.74,22.82,22.74,22.8,957817.5149014211,11.1051,11.1441,11.1051,11.1344,957817.5149
2011-11-09 15:30:00,22.8,22.81,22.69,22.74,3450252.1779000456,11.1344,11.1392,11.0806,11.1051,3450252.1779
2011-11-10 09:30:00,22.93,22.99,22.9,22.95,883233.9905242244,11.1978,11.2271,11.1832,11.2076,883233.9905
2011-11-10 10:00:00,22.95,22.96,22.87,22.88,824698.1506953996,11.2076,11.2125,11.1685,11.1734,824698.1507
2011-11-10 10:30:00,22.87,22.9,22.82,22.87,787406.3885068011,11.1685,11.1832,11.1441,11.1685,787406.3885
2011-11-10 11:00:00,22.87,22.89,22.82,22.84,681186.0003056702,11.1685,11.1783,11.1441,11.1539,681186.0003
2011-11-10 11:30:00,22.83,22.91,22.82,22.89,741250.1910438637,11.149,11.1881,11.1441,11.1783,741250.191
2011-11-10 12:00:00,22.89,22.93,22.88,22.9,509246.52300168114,11.1783,11.1978,11.1734,11.1832,509246.523
2011-11-10 12:30:00,22.91,22.97,22.9,22.97,617300.9322940547,11.1881,11.2174,11.1832,11.2174,617300.9323
2011-11-10 13:00:00,22.97,23.06,22.97,23.04,620510.4692037292,11.2174,11.2613,11.2174,11.2516,620510.4692
2011-11-10 13:30:00,23.04,23.06,22.99,23.01,581690.3561057618,11.2516,11.2613,11.2271,11.2369,581690.3561
2011-11-10 14:00:00,23.0,23.02,22.95,22.99,572061.7453767385,11.232,11.2418,11.2076,11.2271,572061.7454
2011-11-10 14:30:00,22.99,23.01,22.92,22.92,425034.3878954608,11.2271,11.2369,11.193,11.193,425034.3879
2011-11-10 15:00:00,22.93,23.03,22.92,23.0,776249.4268684089,11.1978,11.2467,11.193,11.232,776249.4269
2011-11-10 15:30:00,23.0,23.03,22.96,22.99,1840745.835243772,11.232,11.2467,11.2125,11.2271,1840745.8352
2011-11-11 09:30:00,23.21,23.36,23.19,23.27,1675225.4317591318,11.3346,11.4078,11.3248,11.3639,1675225.4318
2011-11-11 10:00:00,23.27,23.3,23.21,23.23,1248968.363136176,11.3639,11.3785,11.3346,11.3443,1248968.3631
2011-11-11 10:30:00,23.23,23.3,23.23,23.27,874675.2254317591,11.3443,11.3785,11.3443,11.3639,874675.2254
2011-11-11 11:00:00,23.27,23.31,23.27,23.27,738804.8295888735,11.3639,11.3834,11.3639,11.3639,738804.8296
2011-11-11 11:30:00,23.27,23.3,23.25,23.27,819654.5926944826,11.3639,11.3785,11.3541,11.3639,819654.5927
2011-11-11 12:00:00,23.27,23.3,23.27,23.3,507106.83172856487,11.3639,11.3785,11.3639,11.3785,507106.8317
2011-11-11 12:30:00,23.3,23.31,23.27,23.29,486015.5891792756,11.3785,11.3834,11.3639,11.3736,486015.5892
2011-11-11 13:00:00,23.29,23.34,23.29,23.32,654134.1892098426,11.3736,11.3981,11.3736,11.3883,654134.1892
2011-11-11 13:30:00,23.32,23.36,23.29,23.31,804065.413418921,11.3883,11.4078,11.3736,11.3834,804065.4134
2011-11-11 14:00:00,23.31,23.32,23.28,23.29,544092.9237352896,11.3834,11.3883,11.3688,11.3736,544092.9237
2011-11-11 14:30:00,23.29,23.31,23.24,23.27,626012.5324774568,11.3736,11.3834,11.3492,11.3639,626012.5325
2011-11-11 15:00:00,23.26,23.27,23.25,23.26,814916.7048754394,11.359,11.3639,11.3541,11.359,814916.7049
2011-11-11 15:30:00,23.26,23.27,23.21,23.26,1720464.618676448,11.359,11.3639,11.3346,11.359,1720464.6187
2011-11-14 09:30:00,23.32,23.33,23.1,23.12,612868.7146568852,11.3883,11.3932,11.2809,11.2906,612868.7147
2011-11-14 10:00:00,23.12,23.17,23.11,23.16,435885.6793519792,11.2906,11.315,11.2857,11.3102,435885.6794
2011-11-14 10:30:00,23.16,23.19,23.1,23.18,628916.3992052575,11.3102,11.3248,11.2809,11.3199,628916.3992
2011-11-14 11:00:00,23.18,23.23,23.17,23.22,861072.9023383769,11.3199,11.3443,11.315,11.3395,861072.9023
2011-11-14 11:30:00,23.21,23.23,23.14,23.16,533394.4673697081,11.3346,11.3443,11.3004,11.3102,533394.4674
2011-11-14 12:00:00,23.16,23.17,23.08,23.1,392327.67843496863,11.3102,11.315,11.2711,11.2809,392327.6784
2011-11-14 12:30:00,23.1,23.12,23.08,23.09,351520.70915482193,11.2809,11.2906,11.2711,11.276,351520.7092
2011-11-14 13:00:00,23.09,23.15,23.08,23.14,174537.67384991594,11.276,11.3053,11.2711,11.3004,174537.6738
2011-11-14 13:30:00,23.14,23.16,23.12,23.14,349381.0178817056,11.3004,11.3102,11.2906,11.3004,349381.0179
2011-11-14 14:00:00,23.13,23.18,23.12,23.16,290539.5078710072,11.2955,11.3199,11.2906,11.3102,290539.5079
2011-11-14 14:30:00,23.17,23.18,23.12,23.12,352284.88460950635,11.315,11.3199,11.2906,11.2906,352284.8846
2011-11-14 15:00:00,23.12,23.18,23.12,23.15,376891.3342503439,11.2906,11.3199,11.2906,11.3053,376891.3343
2011-11-14 15:30:00,23.15,23.19,23.14,23.18,998777.3192725048,11.3053,11.3248,11.3004,11.3199,998777.3193
2011-11-15 09:30:00,23.16,23.23,23.12,23.17,583065.8719241938,11.3102,11.3443,11.2906,11.315,583065.8719
2011-11-15 10:00:00,23.17,23.23,23.16,23.21,472107.59590401954,11.315,11.3443,11.3102,11.3346,472107.5959
2011-11-15 10:30:00,23.21,23.26,23.21,23.23,861989.9128839981,11.3346,11.359,11.3346,11.3443,861989.9129
2011-11-15 11:00:00,23.22,23.24,23.16,23.17,372764.7867950481,11.3395,11.3492,11.3102,11.315,372764.7868
2011-11-15 11:30:00,23.17,23.17,23.1,23.13,335473.02460644965,11.315,11.315,11.2809,11.2955,335473.0246
2011-11-15 12:00:00,23.13,23.21,23.12,23.19,290845.1780528809,11.2955,11.3346,11.2906,11.3248,290845.1781
2011-11-15 12:30:00,23.19,23.25,23.19,23.25,435580.0091701055,11.3248,11.3541,11.3248,11.3541,435580.0092
2011-11-15 13:00:00,23.25,23.27,23.23,23.25,455907.0762647104,11.3541,11.3639,11.3443,11.3541,455907.0763
2011-11-15 13:30:00,23.25,23.27,23.24,23.25,420449.3351673544,11.3541,11.3639,11.3492,11.3541,420449.3352
2011-11-15 14:00:00,23.25,23.28,23.25,23.27,488460.9506342656,11.3541,11.3688,11.3541,11.3639,488460.9506
2011-11-15 14:30:00,23.27,23.28,23.24,23.24,605685.4653828519,11.3639,11.3688,11.3492,11.3492,605685.4654
2011-11-15 15:00:00,23.24,23.29,23.24,23.29,656426.7155738957,11.3492,11.3736,11.3492,11.3736,656426.7156
2011-11-15 15:30:00,23.28,23.29,23.2,23.2,1258291.3036833256,11.3688,11.3736,11.3297,11.3297,1258291.3037
2011-11-16 09:30:00,22.97,23.12,22.93,23.08,1505119.9755463854,11.2174,11.2906,11.1978,11.2711,1505119.9755
2011-11-16 10:00:00,23.08,23.16,23.04,23.11,864282.4392480513,11.2711,11.3102,11.2516,11.2857,864282.4392
2011-11-16 10:30:00,23.11,23.15,23.09,23.13,671098.8843038362,11.2857,11.3053,11.276,11.2955,671098.8843
2011-11-16 11:00:00,23.13,23.24,23.13,23.21,853125.4776096591,11.2955,11.3492,11.2955,11.3346,853125.4776
2011-11-16 11:30:00,23.21,23.24,23.19,23.24,511997.55463854497,11.3346,11.3492,11.3248,11.3492,511997.5546
2011-11-16 12:00:00,23.23,23.25,23.2,23.21,366651.38315757294,11.3443,11.3541,11.3297,11.3346,366651.3832
2011-11-16 12:30:00,23.21,23.24,23.2,23.21,274491.82332263485,11.3346,11.3492,11.3297,11.3346,274491.8233
2011-11-16 13:00:00,23.21,23.29,23.21,23.29,278159.86550512,11.3346,11.3736,11.3346,11.3736,278159.8655
2011-11-16 13:30:00,23.29,23.33,23.26,23.29,413877.4262570686,11.3736,11.3932,11.359,11.3736,413877.4263
2011-11-16 14:00:00,23.29,23.3,23.25,23.29,278771.20586886746,11.3736,11.3785,11.3541,11.3736,278771.2059
2011-11-16 14:30:00,23.29,23.3,23.21,23.23,339446.7369708085,11.3736,11.3785,11.3346,11.3443,339446.737
2011-11-16 15:00:00,23.23,23.25,23.08,23.09,632431.6062968057,11.3443,11.3541,11.2711,11.276,632431.6063
2011-11-16 15:30:00,23.09,23.1,22.97,23.01,2481277.701360232,11.276,11.2809,11.2174,11.2369,2481277.7014
2011-11-17 09:30:00,22.9,23.06,22.77,22.83,924499.4650771816,11.1832,11.2613,11.1197,11.149,924499.4651
2011-11-17 10:00:00,22.83,22.97,22.8,22.97,793061.2868714656,11.149,11.2174,11.1344,11.2174,793061.2869
2011-11-17 10:30:00,22.97,23.01,22.91,22.99,557389.576646798,11.2174,11.2369,11.1881,11.2271,557389.5766
2011-11-17 11:00:00,22.99,23.02,22.96,22.99,576188.2928320342,11.2271,11.2418,11.2125,11.2271,576188.2928
2011-11-17 11:30:00,23.0,23.08,22.99,23.06,259666.8195017576,11.232,11.2711,11.2271,11.2613,259666.8195
2011-11-17 12:00:00,23.06,23.06,22.98,22.99,359162.46370166587,11.2613,11.2613,11.2223,11.2271,359162.4637
2011-11-17 12:30:00,22.99,22.99,22.77,22.82,785266.6972336848,11.2271,11.2271,11.1197,11.1441,785266.6972
2011-11-17 13:00:00,22.82,22.83,22.74,22.79,703194.2534005807,11.1441,11.149,11.1051,11.1295,703194.2534
2011-11-17 13:30:00,22.79,22.85,22.74,22.81,837841.9685159712,11.1295,11.1588,11.1051,11.1392,837841.9685
2011-11-17 14:00:00,22.81,22.83,22.76,22.79,701513.067400275,11.1392,11.149,11.1148,11.1295,701513.0674
2011-11-17 14:30:00,22.79,22.84,22.74,22.8,476692.6486321259,11.1295,11.1539,11.1051,11.1344,476692.6486
2011-11-17 15:00:00,22.81,22.84,22.72,22.76,852055.631973101,11.1392,11.1539,11.0953,11.1148,852055.632
2011-11-17 15:30:00,22.77,22.88,22.73,22.87,2107901.5742014367,11.1197,11.1734,11.1002,11.1685,2107901.5742
2011-11-18 09:30:00,22.85,22.93,22.79,22.91,2350756.5337001374,11.1588,11.1978,11.1295,11.1881,2350756.5337
2011-11-18 10:00:00,22.91,22.91,22.75,22.81,914718.0192572214,11.1881,11.1881,11.1099,11.1392,914718.0193
2011-11-18 10:30:00,22.81,22.86,22.8,22.82,758062.0510469204,11.1392,11.1637,11.1344,11.1441,758062.051
2011-11-18 11:00:00,22.81,22.83,22.76,22.78,689897.6004890723,11.1392,11.149,11.1148,11.1246,689897.6005
2011-11-18 11:30:00,22.78,22.8,22.73,22.76,795812.3185083295,11.1246,11.1344,11.1002,11.1148,795812.3185
2011-11-18 12:00:00,22.76,22.8,22.72,22.78,599572.0617453767,11.1148,11.1344,11.0953,11.1246,599572.0617
2011-11-18 12:30:00,22.78,22.8,22.76,22.79,396454.2258902644,11.1246,11.1344,11.1148,11.1295,396454.2259
2011-11-18 13:00:00,22.78,22.8,22.77,22.78,350909.36879107443,11.1246,11.1344,11.1197,11.1246,350909.3688
2011-11-18 13:30:00,22.78,22.84,22.78,22.79,393703.19425340055,11.1246,11.1539,11.1246,11.1295,393703.1943
2011-11-18 14:00:00,22.79,22.84,22.77,22.81,493198.83845330885,11.1295,11.1539,11.1197,11.1392,493198.8385
2011-11-18 14:30:00,22.82,22.84,22.77,22.78,510469.2037291762,11.1441,11.1539,11.1197,11.1246,510469.2037
2011-11-18 15:00:00,22.78,22.8,22.75,22.76,525599.8777319272,11.1246,11.1344,11.1099,11.1148,525599.8777
2011-11-18 15:30:00,22.77,22.8,22.74,22.76,1900962.8610729023,11.1197,11.1344,11.1051,11.1148,1900962.8611
2011-11-21 09:30:00,22.5,22.67,22.45,22.62,1115237.6585664067,10.9879,11.0709,10.9634,11.0465,1115237.6586
2011-11-21 10:00:00,22.63,22.64,22.55,22.57,697233.6848540425,11.0513,11.0562,11.0123,11.022,697233.6849
2011-11-21 10:30:00,22.57,22.59,22.47,22.48,987620.3576341128,11.022,11.0318,10.9732,10.9781,987620.3576
2011-11-21 11:00:00,22.48,22.5,22.38,22.39,1263793.3669570533,10.9781,10.9879,10.9293,10.9341,1263793.367
2011-11-21 11:30:00,22.4,22.42,22.34,22.4,1446278.4655356868,10.939,10.9488,10.9097,10.939,1446278.4655
2011-11-21 12:00:00,22.41,22.47,22.4,22.41,826685.006877579,10.9439,10.9732,10.939,10.9439,826685.0069
2011-11-21 12:30:00,22.42,22.42,22.38,22.38,861684.2427021244,10.9488,10.9488,10.9293,10.9293,861684.2427
2011-11-21 13:00:00,22.38,22.48,22.38,22.48,775179.5812318508,10.9293,10.9781,10.9293,10.9781,775179.5812
2011-11-21 13:30:00,22.48,22.49,22.46,22.46,1329665.291150848,10.9781,10.983,10.9683,10.9683,1329665.2912
2011-11-21 14:00:00,22.46,22.53,22.44,22.48,1620051.9639309184,10.9683,11.0025,10.9586,10.9781,1620051.9639
2011-11-21 14:30:00,22.48,22.48,22.45,22.47,931377.0441693412,10.9781,10.9781,10.9634,10.9732,931377.0442
2011-11-21 15:00:00,22.48,22.53,22.44,22.5,1632890.1115696162,10.9781,11.0025,10.9586,10.9879,1632890.1116
2011-11-21 15:30:00,22.5,22.53,22.44,22.44,3422283.3562585968,10.9879,11.0025,10.9586,10.9586,3422283.3563
2011-11-22 09:30:00,22.48,22.57,22.41,22.51,792449.9465077182,10.9781,11.022,10.9439,10.9927,792449.9465
2011-11-22 10:00:00,22.51,22.63,22.48,22.61,730551.734678282,10.9927,11.0513,10.9781,11.0416,730551.7347
2011-11-22 10:30:00,22.6,22.65,22.51,22.53,1316521.4733302766,11.0367,11.0611,10.9927,11.0025,1316521.4733
2011-11-22 11:00:00,22.53,22.57,22.46,22.51,710224.6675836772,11.0025,11.022,10.9683,10.9927,710224.6676
2011-11-22 11:30:00,22.51,22.6,22.51,22.6,698914.8708543482,10.9927,11.0367,10.9927,11.0367,698914.8709
2011-11-22 12:00:00,22.6,22.7,22.59,22.66,923735.2896224972,11.0367,11.0855,11.0318,11.066,923735.2896
2011-11-22 12:30:00,22.67,22.72,22.66,22.71,494421.5191808039,11.0709,11.0953,11.066,11.0904,494421.5192
2011-11-22 13:00:00,22.71,22.73,22.66,22.68,612410.2093840746,11.0904,11.1002,11.066,11.0758,612410.2094
2011-11-22 13:30:00,22.68,22.72,22.61,22.62,475164.2977227571,11.0758,11.0953,11.0416,11.0465,475164.2977
2011-11-22 14:00:00,22.63,22.65,22.59,22.65,686535.2284884609,11.0513,11.0611,11.0318,11.0611,686535.2285
2011-11-22 14:30:00,22.65,22.65,22.59,22.61,587039.5842885526,11.0611,11.0611,11.0318,11.0416,587039.5843
2011-11-22 15:00:00,22.61,22.63,22.55,22.62,970808.497631056,11.0416,11.0513,11.0123,11.0465,970808.4976
2011-11-22 15:30:00,22.62,22.65,22.58,22.62,1731774.415405777,11.0465,11.0611,11.0269,11.0465,1731774.4154
2011-11-23 09:30:00,22.51,22.53,22.42,22.51,1004585.0527281064,10.9927,11.0025,10.9488,10.9927,1004585.0527
2011-11-23 10:00:00,22.5,22.56,22.47,22.51,621427.4797493505,10.9879,11.0172,10.9732,10.9927,621427.4797
2011-11-23 10:30:00,22.5,22.57,22.48,22.54,961791.2272657802,10.9879,11.022,10.9781,11.0074,961791.2273
2011-11-23 11:00:00,22.54,22.56,22.41,22.41,766009.475775638,11.0074,11.0172,10.9439,10.9439,766009.4758
2011-11-23 11:30:00,22.41,22.51,22.39,22.49,795965.1535992663,10.9439,10.9927,10.9341,10.983,795965.1536
2011-11-23 12:00:00,22.49,22.54,22.49,22.49,428243.9248051352,10.983,11.0074,10.983,10.983,428243.9248
2011-11-23 12:30:00,22.49,22.53,22.47,22.51,529879.2602781599,10.983,11.0025,10.9732,10.9927,529879.2603
2011-11-23 13:00:00,22.51,22.53,22.49,22.53,313923.2767843497,10.9927,11.0025,10.983,11.0025,313923.2768
2011-11-23 13:30:00,22.53,22.54,22.46,22.46,370166.5902491212,11.0025,11.0074,10.9683,10.9683,370166.5902
2011-11-23 14:00:00,22.46,22.48,22.42,22.44,543481.583371542,10.9683,10.9781,10.9488,10.9586,543481.5834
2011-11-23 14:30:00,22.44,22.46,22.42,22.44,608895.0022925263,10.9586,10.9683,10.9488,10.9586,608895.0023
2011-11-23 15:00:00,22.45,22.51,22.43,22.47,1069692.8014672168,10.9634,10.9927,10.9537,10.9732,1069692.8015
2011-11-23 15:30:00,22.47,22.54,22.4,22.41,1988995.873452545,10.9732,11.0074,10.939,10.9439,1988995.8735
2011-11-25 09:30:00,22.37,22.53,22.31,22.49,889194.5590707626,10.9244,11.0025,10.8951,10.983,889194.5591
2011-11-25 10:00:00,22.48,22.53,22.47,22.47,330735.13678740634,10.9781,11.0025,10.9732,10.9732,330735.1368
2011-11-25 10:30:00,22.47,22.51,22.46,22.49,616078.2515665597,10.9732,10.9927,10.9683,10.983,616078.2516
2011-11-25 11:00:00,22.49,22.57,22.48,22.56,458658.10790157417,10.983,11.022,10.9781,11.0172,458658.1079
2011-11-25 11:30:00,22.56,22.59,22.51,22.51,764481.1248662693,11.0172,11.0318,10.9927,10.9927,764481.1249
2011-11-25 12:00:00,22.51,22.52,22.47,22.49,434510.16353354725,10.9927,10.9976,10.9732,10.983,434510.1635
2011-11-25 12:30:00,22.49,22.51,22.46,22.47,924805.1352590554,10.983,10.9927,10.9683,10.9732,924805.1353
2011-11-28 09:30:00,22.62,22.86,22.56,22.81,933822.4056243312,11.0465,11.1637,11.0172,11.1392,933822.4056
2011-11-28 10:00:00,22.81,22.89,22.78,22.87,568852.208467064,11.1392,11.1783,11.1246,11.1685,568852.2085
2011-11-28 10:30:00,22.88,22.89,22.84,22.85,629986.2448418157,11.1734,11.1783,11.1539,11.1588,629986.2448
2011-11-28 11:00:00,22.85,22.89,22.82,22.89,451474.8586275409,11.1588,11.1783,11.1441,11.1783,451474.8586
2011-11-28 11:30:00,22.88,22.93,22.88,22.91,329665.2911508482,11.1734,11.1978,11.1734,11.1881,329665.2912
2011-11-28 12:00:00,22.9,22.9,22.84,22.85,287329.9709613327,11.1832,11.1832,11.1539,11.1588,287329.971
2011-11-28 12:30:00,22.85,22.85,22.82,22.85,269906.77059452847,11.1588,11.1588,11.1441,11.1588,269906.7706
2011-11-28 13:00:00,22.84,22.9,22.84,22.88,398899.5873452544,11.1539,11.1832,11.1539,11.1734,398899.5873
2011-11-28 13:30:00,22.88,22.9,22.84,22.85,411584.8998930154,11.1734,11.1832,11.1539,11.1588,411584.8999
2011-11-28 14:00:00,22.85,22.87,22.83,22.84,345865.8107901574,11.1588,11.1685,11.149,11.1539,345865.8108
2011-11-28 14:30:00,22.84,22.85,22.77,22.78,381782.057160324,11.1539,11.1588,11.1197,11.1246,381782.0572
2011-11-28 15:00:00,22.77,22.78,22.7,22.74,623261.500840593,11.1197,11.1246,11.0855,11.1051,623261.5008
2011-11-28 15:30:00,22.74,22.84,22.73,22.84,1914106.678893474,11.1051,11.1539,11.1002,11.1539,1914106.6789
2011-11-29 09:30:00,22.91,23.01,22.87,23.01,867644.8112486626,11.1881,11.2369,11.1685,11.2369,867644.8112
2011-11-29 10:00:00,23.02,23.08,22.96,23.06,1029497.1725508176,11.2418,11.2711,11.2125,11.2613,1029497.1726
2011-11-29 10:30:00,23.06,23.08,23.02,23.03,532324.6217331499,11.2613,11.2711,11.2418,11.2467,532324.6217
2011-11-29 11:00:00,23.02,23.08,23.02,23.08,456059.91135564726,11.2418,11.2711,11.2418,11.2711,456059.9114
2011-11-29 11:30:00,23.07,23.09,23.04,23.08,632431.6062968057,11.2662,11.276,11.2516,11.2711,632431.6063
2011-11-29 12:00:00,23.08,23.14,23.08,23.12,730551.734678282,11.2711,11.3004,11.2711,11.2906,730551.7347
2011-11-29 12:30:00,23.13,23.16,23.1,23.12,497172.5508176677,11.2955,11.3102,11.2809,11.2906,497172.5508
2011-11-29 13:00:00,23.12,23.15,23.1,23.14,455754.2411737735,11.2906,11.3053,11.2809,11.3004,455754.2412
2011-11-29 13:30:00,23.14,23.16,23.11,23.12,662692.9543023078,11.3004,11.3102,11.2857,11.2906,662692.9543
2011-11-29 14:00:00,23.12,23.15,23.11,23.14,534464.3130062663,11.2906,11.3053,11.2857,11.3004,534464.313
2011-11-29 14:30:00,23.13,23.18,23.12,23.14,626471.0377502674,11.2955,11.3199,11.2906,11.3004,626471.0378
2011-11-29 15:00:00,23.14,23.19,23.13,23.17,825920.8314228946,11.3004,11.3248,11.2955,11.315,825920.8314
2011-11-29 15:30:00,23.17,23.19,23.1,23.12,2394467.369708085,11.315,11.3248,11.2809,11.2906,2394467.3697
2011-11-30 09:30:00,23.53,23.59,23.48,23.58,1816597.8908757449,11.4909,11.5202,11.4664,11.5153,1816597.8909
2011-11-30 10:00:00,23.57,23.61,23.55,23.6,1032553.8743695552,11.5104,11.5299,11.5006,11.525,1032553.8744
2011-11-30 10:30:00,23.59,23.63,23.57,23.63,897141.9837994804,11.5202,11.5397,11.5104,11.5397,897141.9838
2011-11-30 11:00:00,23.63,23.63,23.55,23.57,977838.9118141524,11.5397,11.5397,11.5006,11.5104,977838.9118
2011-11-30 11:30:00,23.57,23.61,23.54,23.57,791532.9359620969,11.5104,11.5299,11.4957,11.5104,791532.936
2011-11-30 12:00:00,23.57,23.59,23.55,23.57,572825.9208314229,11.5104,11.5202,11.5006,11.5104,572825.9208
2011-11-30 12:30:00,23.57,23.6,23.56,23.6,834938.1017881705,11.5104,11.525,11.5055,11.525,834938.1018
2011-11-30 13:00:00,23.6,23.61,23.57,23.58,531101.9410056549,11.525,11.5299,11.5104,11.5153,531101.941
2011-11-30 13:30:00,23.57,23.59,23.52,23.53,677976.4633959957,11.5104,11.5202,11.486,11.4909,677976.4634
2011-11-30 14:00:00,23.53,23.54,23.49,23.51,690661.7759437567,11.4909,11.4957,11.4713,11.4811,690661.7759
2011-11-30 14:30:00,23.51,23.54,23.46,23.52,782362.8305058841,11.4811,11.4957,11.4567,11.486,782362.8305
2011-11-30 15:00:00,23.52,23.57,23.5,23.55,1126088.9500229252,11.486,11.5104,11.4762,11.5006,1126088.95
2011-11-30 15:30:00,23.55,23.65,23.54,23.63,3197004.432217637,11.5006,11.5495,11.4957,11.5397,3197004.4322
2011-12-01 09:30:00,23.67,23.74,23.63,23.72,1246217.331499312,11.5592,11.5934,11.5397,11.5836,1246217.3315
2011-12-01 10:00:00,23.71,23.88,23.69,23.87,1332110.652605838,11.5788,11.6618,11.569,11.6569,1332110.6526
2011-12-01 10:30:00,23.86,23.95,23.84,23.87,1219012.6853125475,11.652,11.696,11.6422,11.6569,1219012.6853
2011-12-01 11:00:00,23.87,23.9,23.84,23.89,1066177.5943756686,11.6569,11.6715,11.6422,11.6667,1066177.5944
2011-12-01 11:30:00,23.88,23.92,23.84,23.9,1108207.2443833104,11.6618,11.6813,11.6422,11.6715,1108207.2444
2011-12-01 12:00:00,23.9,23.93,23.88,23.91,627388.0482958887,11.6715,11.6862,11.6618,11.6764,627388.0483
2011-12-01 12:30:00,23.92,23.93,23.87,23.88,835702.2772428549,11.6813,11.6862,11.6569,11.6618,835702.2772
2011-12-01 13:00:00,23.88,23.91,23.87,23.9,569769.2190126852,11.6618,11.6764,11.6569,11.6715,569769.219
2011-12-01 13:30:00,23.9,23.93,23.89,23.9,816597.890875745,11.6715,11.6862,11.6667,11.6715,816597.8909
2011-12-01 14:00:00,23.9,23.95,23.88,23.94,853278.312700596,11.6715,11.696,11.6618,11.6911,853278.3127
2011-12-01 14:30:00,23.94,23.97,23.93,23.94,947119.0585358398,11.6911,11.7057,11.6862,11.6911,947119.0585
2011-12-01 15:00:00,23.94,23.95,23.87,23.92,1898670.334708849,11.6911,11.696,11.6569,11.6813,1898670.3347
2011-12-01 15:30:00,23.92,23.93,23.84,23.88,2915329.359620969,11.6813,11.6862,11.6422,11.6618,2915329.3596
2011-12-02 09:30:00,23.97,23.97,23.83,23.86,1665443.9859391716,11.7057,11.7057,11.6374,11.652,1665443.9859
2011-12-02 10:00:00,23.86,23.95,23.86,23.89,1533547.3024606449,11.652,11.696,11.652,11.6667,1533547.3025
2011-12-02 10:30:00,23.9,23.93,23.83,23.85,1133730.704569769,11.6715,11.6862,11.6374,11.6471,1133730.7046
2011-12-02 11:00:00,23.85,23.9,23.85,23.89,839523.1545162769,11.6471,11.6715,11.6471,11.6667,839523.1545
2011-12-02 11:30:00,23.89,23.91,23.82,23.88,867644.8112486626,11.6667,11.6764,11.6325,11.6618,867644.8112
2011-12-02 12:00:00,23.87,23.88,23.8,23.86,777319.272504967,11.6569,11.6618,11.6227,11.652,777319.2725
2011-12-02 12:30:00,23.86,23.91,23.84,23.88,381782.057160324,11.652,11.6764,11.6422,11.6618,381782.0572
2011-12-02 13:00:00,23.88,23.9,23.86,23.87,508329.5124560599,11.6618,11.6715,11.652,11.6569,508329.5125
2011-12-02 13:30:00,23.86,23.9,23.86,23.9,595598.3493810178,11.652,11.6715,11.652,11.6715,595598.3494
2011-12-02 14:00:00,23.9,23.91,23.86,23.9,552957.3590096285,11.6715,11.6764,11.652,11.6715,552957.359
2011-12-02 14:30:00,23.9,23.92,23.86,23.88,1176983.0353049058,11.6715,11.6813,11.652,11.6618,1176983.0353
2011-12-02 15:00:00,23.87,23.88,23.83,23.85,978297.4170869632,11.6569,11.6618,11.6374,11.6471,978297.4171
2011-12-02 15:30:00,23.85,23.9,23.83,23.86,2160782.515665597,11.6471,11.6715,11.6374,11.652,2160782.5157
2011-12-05 09:30:00,24.12,24.14,23.91,23.92,1799021.855418004,11.779,11.7887,11.6764,11.6813,1799021.8554
2011-12-05 10:00:00,23.91,23.92,23.82,23.85,1083295.124560599,11.6764,11.6813,11.6325,11.6471,1083295.1246
2011-12-05 10:30:00,23.84,23.87,23.78,23.79,955830.658719242,11.6422,11.6569,11.6129,11.6178,955830.6587
2011-12-05 11:00:00,23.79,23.86,23.79,23.85,698150.6953996638,11.6178,11.652,11.6178,11.6471,698150.6954
2011-12-05 11:30:00,23.85,23.91,23.85,23.87,726425.1872229864,11.6471,11.6764,11.6471,11.6569,726425.1872
2011-12-05 12:00:00,23.86,23.9,23.86,23.87,385144.42916093534,11.652,11.6715,11.652,11.6569,385144.4292
2011-12-05 12:30:00,23.87,23.93,23.86,23.91,416934.1280758062,11.6569,11.6862,11.652,11.6764,416934.1281
2011-12-05 13:00:00,23.92,23.94,23.91,23.92,396912.731163075,11.6813,11.6911,11.6764,11.6813,396912.7312
2011-12-05 13:30:00,23.92,23.94,23.82,23.82,588873.6053797952,11.6813,11.6911,11.6325,11.6325,588873.6054
2011-12-05 14:00:00,23.82,23.83,23.76,23.82,506342.6562738805,11.6325,11.6374,11.6032,11.6325,506342.6563
2011-12-05 14:30:00,23.82,23.85,23.8,23.84,564267.1557389577,11.6325,11.6471,11.6227,11.6422,564267.1557
2011-12-05 15:00:00,23.84,23.85,23.73,23.79,895460.7977991747,11.6422,11.6471,11.5885,11.6178,895460.7978
2011-12-05 15:30:00,23.79,23.9,23.76,23.9,1839981.6597890875,11.6178,11.6715,11.6032,11.6715,1839981.6598
2011-12-06 09:30:00,23.91,23.91,23.74,23.82,950634.265627388,11.6764,11.6764,11.5934,11.6325,950634.2656
2011-12-06 10:00:00,23.83,23.92,23.83,23.91,578480.8191960874,11.6374,11.6813,11.6374,11.6764,578480.8192
2011-12-06 10:30:00,23.91,23.99,23.9,23.91,953385.297264252,11.6764,11.7155,11.6715,11.6764,953385.2973
2011-12-06 11:00:00,23.91,23.93,23.88,23.91,404554.48570991895,11.6764,11.6862,11.6618,11.6764,404554.4857
2011-12-06 11:30:00,23.91,23.93,23.87,23.91,437566.86535228486,11.6764,11.6862,11.6569,11.6764,437566.8654
2011-12-06 12:00:00,23.91,23.95,23.88,23.91,422130.5211676601,11.6764,11.696,11.6618,11.6764,422130.5212
2011-12-06 12:30:00,23.91,23.96,23.91,23.92,273116.30750420294,11.6764,11.7008,11.6764,11.6813,273116.3075
2011-12-06 13:00:00,23.93,23.99,23.92,23.98,545621.2746446584,11.6862,11.7155,11.6813,11.7106,545621.2746
2011-12-06 13:30:00,23.97,24.0,23.91,23.93,880635.7939782974,11.7057,11.7204,11.6764,11.6862,880635.794
2011-12-06 14:00:00,23.93,23.97,23.91,23.92,1166284.5789393245,11.6862,11.7057,11.6764,11.6813,1166284.5789
2011-12-06 14:30:00,23.92,23.96,23.91,23.95,1677976.4633959956,11.6813,11.7008,11.6764,11.696,1677976.4634
2011-12-06 15:00:00,23.95,24.02,23.95,23.95,758979.0615925416,11.696,11.7301,11.696,11.696,758979.0616
2011-12-06 15:30:00,23.95,23.97,23.9,23.9,2229405.471496256,11.696,11.7057,11.6715,11.6715,2229405.4715
2011-12-07 09:30:00,23.79,23.91,23.77,23.91,725661.011768302,11.6178,11.6764,11.6081,11.6764,725661.0118
2011-12-07 10:00:00,23.91,23.91,23.72,23.73,1399510.9277090018,11.6764,11.6764,11.5836,11.5885,1399510.9277
2011-12-07 10:30:00,23.74,23.77,23.71,23.73,713434.2044933516,11.5934,11.6081,11.5788,11.5885,713434.2045
2011-12-07 11:00:00,23.74,23.81,23.71,23.77,903561.0576188292,11.5934,11.6276,11.5788,11.6081,903561.0576
2011-12-07 11:30:00,23.77,23.77,23.72,23.76,710683.1728564878,11.6081,11.6081,11.5836,11.6032,710683.1729
2011-12-07 12:00:00,23.76,23.82,23.74,23.82,624484.181568088,11.6032,11.6325,11.5934,11.6325,624484.1816
2011-12-07 12:30:00,23.82,23.84,23.78,23.82,468286.7186305976,11.6325,11.6422,11.6129,11.6325,468286.7186
2011-12-07 13:00:00,23.83,23.87,23.8,23.86,572061.7453767385,11.6374,11.6569,11.6227,11.652,572061.7454
2011-12-07 13:30:00,23.87,23.88,23.8,23.82,451627.6937184777,11.6569,11.6618,11.6227,11.6325,451627.6937
2011-12-07 14:00:00,23.81,23.84,23.78,23.79,768302.0021396913,11.6276,11.6422,11.6129,11.6178,768302.0021
2011-12-07 14:30:00,23.79,23.82,23.71,23.74,879107.4430689286,11.6178,11.6325,11.5788,11.5934,879107.4431
2011-12-07 15:00:00,23.74,23.8,23.72,23.8,979520.0978144582,11.5934,11.6227,11.5836,11.6227,979520.0978
2011-12-07 15:30:00,23.79,23.9,23.77,23.8,2541953.2324621733,11.6178,11.6715,11.6081,11.6227,2541953.2325
2011-12-08 09:30:00,23.71,23.86,23.71,23.85,845789.393244689,11.5788,11.652,11.5788,11.6471,845789.3932
2011-12-08 10:00:00,23.85,23.91,23.82,23.88,970044.3221763716,11.6471,11.6764,11.6325,11.6618,970044.3222
2011-12-08 10:30:00,23.88,23.9,23.82,23.86,758367.7212287941,11.6618,11.6715,11.6325,11.652,758367.7212
2011-12-08 11:00:00,23.86,23.86,23.77,23.78,690050.4355800091,11.652,11.652,11.6081,11.6129,690050.4356
2011-12-08 11:30:00,23.78,23.82,23.77,23.78,568852.208467064,11.6129,11.6325,11.6081,11.6129,568852.2085
2011-12-08 12:00:00,23.78,23.79,23.76,23.79,401497.7838911814,11.6129,11.6178,11.6032,11.6178,401497.7839
2011-12-08 12:30:00,23.78,23.81,23.74,23.8,542870.2430077946,11.6129,11.6276,11.5934,11.6227,542870.243
2011-12-08 13:00:00,23.8,23.8,23.71,23.71,632125.936114932,11.6227,11.6227,11.5788,11.5788,632125.9361
2011-12-08 13:30:00,23.71,23.74,23.69,23.73,498395.23154516274,11.5788,11.5934,11.569,11.5885,498395.2315
2011-12-08 14:00:00,23.73,23.74,23.71,23.74,524071.5268225584,11.5885,11.5934,11.5788,11.5934,524071.5268
2011-12-08 14:30:00,23.74,23.76,23.71,23.72,616536.7568393702,11.5934,11.6032,11.5788,11.5836,616536.7568
2011-12-08 15:00:00,23.72,23.8,23.7,23.8,896377.808344796,11.5836,11.6227,11.5739,11.6227,896377.8083
2011-12-08 15:30:00,23.8,23.82,23.61,23.67,2711753.018493046,11.6227,11.6325,11.5299,11.5592,2711753.0185
2011-12-09 09:30:00,23.72,23.98,23.72,23.96,839981.6597890875,11.5836,11.7106,11.5836,11.7008,839981.6598
2011-12-09 10:00:00,23.95,24.05,23.95,24.04,910132.966529115,11.696,11.7448,11.696,11.7399,910132.9665
2011-12-09 10:30:00,24.05,24.08,23.99,24.07,1029344.3374598807,11.7448,11.7594,11.7155,11.7546,1029344.3375
2011-12-09 11:00:00,24.07,24.12,24.03,24.11,777166.4374140302,11.7546,11.779,11.735,11.7741,777166.4374
2011-12-09 11:30:00,24.11,24.14,24.07,24.08,593764.3282897753,11.7741,11.7887,11.7546,11.7594,593764.3283
2011-12-09 12:00:00,24.08,24.14,24.07,24.11,383921.7484334403,11.7594,11.7887,11.7546,11.7741,383921.7484
2011-12-09 12:30:00,24.12,24.12,24.04,24.05,655356.8699373376,11.779,11.779,11.7399,11.7448,655356.8699
2011-12-09 13:00:00,24.05,24.07,24.03,24.07,769371.8477762494,11.7448,11.7546,11.735,11.7546,769371.8478
2011-12-09 13:30:00,24.06,24.07,24.03,24.05,396454.2258902644,11.7497,11.7546,11.735,11.7448,396454.2259
2011-12-09 14:00:00,24.05,24.06,24.01,24.05,469967.9046309032,11.7448,11.7497,11.7253,11.7448,469967.9046
2011-12-09 14:30:00,24.04,24.07,24.03,24.05,447501.146263182,11.7399,11.7546,11.735,11.7448,447501.1463
2011-12-09 15:00:00,24.05,24.05,24.01,24.03,588109.4299251108,11.7448,11.7448,11.7253,11.735,588109.4299
2011-12-09 15:30:00,24.03,24.05,23.98,24.0,1632890.1115696162,11.735,11.7448,11.7106,11.7204,1632890.1116
2011-12-12 09:30:00,23.97,23.99,23.82,23.83,759896.0721381629,11.7057,11.7155,11.6325,11.6374,759896.0721
2011-12-12 10:00:00,23.83,23.88,23.79,23.82,499923.5824545315,11.6374,11.6618,11.6178,11.6325,499923.5825
2011-12-12 10:30:00,23.82,23.82,23.76,23.8,402109.1242549289,11.6325,11.6325,11.6032,11.6227,402109.1243
2011-12-12 11:00:00,23.8,23.82,23.73,23.8,697080.8497631056,11.6227,11.6325,11.5885,11.6227,697080.8498
2011-12-12 11:30:00,23.8,23.82,23.66,23.69,686535.2284884609,11.6227,11.6325,11.5543,11.569,686535.2285
2011-12-12 12:00:00,23.69,23.74,23.67,23.74,442916.0935350756,11.569,11.5934,11.5592,11.5934,442916.0935
2011-12-12 12:30:00,23.73,23.75,23.72,23.73,545621.2746446584,11.5885,11.5983,11.5836,11.5885,545621.2746
2011-12-12 13:00:00,23.73,23.73,23.69,23.73,373528.9622497325,11.5885,11.5885,11.569,11.5885,373528.9622
2011-12-12 13:30:00,23.73,23.73,23.71,23.73,343114.7791532936,11.5885,11.5885,11.5788,11.5885,343114.7792
2011-12-12 14:00:00,23.73,23.8,23.71,23.78,453308.8797187834,11.5885,11.6227,11.5788,11.6129,453308.8797
2011-12-12 14:30:00,23.77,23.78,23.72,23.78,408375.362983341,11.6081,11.6129,11.5836,11.6129,408375.363
2011-12-12 15:00:00,23.78,23.8,23.76,23.78,532935.9620968974,11.6129,11.6227,11.6032,11.6129,532935.9621
2011-12-12 15:30:00,23.79,23.85,23.78,23.84,1562891.6399205255,11.6178,11.6471,11.6129,11.6422,1562891.6399
2011-12-13 09:30:00,23.93,24.09,23.87,24.09,691425.9513984411,11.6862,11.7643,11.6569,11.7643,691425.9514
2011-12-13 10:00:00,24.09,24.11,24.06,24.06,710224.6675836772,11.7643,11.7741,11.7497,11.7497,710224.6676
2011-12-13 10:30:00,24.06,24.06,23.99,23.99,763258.4441387742,11.7497,11.7497,11.7155,11.7155,763258.4441
2011-12-13 11:00:00,23.98,23.99,23.92,23.93,848693.2599724897,11.7106,11.7155,11.6813,11.6862,848693.26
2011-12-13 11:30:00,23.93,23.95,23.91,23.95,346171.4809720312,11.6862,11.696,11.6764,11.696,346171.481
2011-12-13 12:00:00,23.95,23.98,23.94,23.97,292679.1991441235,11.696,11.7106,11.6911,11.7057,292679.1991
2011-12-13 12:30:00,23.96,24.01,23.95,24.01,316368.6382393397,11.7008,11.7253,11.696,11.7253,316368.6382
2011-12-13 13:00:00,24.01,24.01,23.97,23.99,361149.3198838453,11.7253,11.7253,11.7057,11.7155,361149.3199
2011-12-13 13:30:00,23.99,23.99,23.95,23.97,399052.42243619135,11.7155,11.7155,11.696,11.7057,399052.4224
2011-12-13 14:00:00,23.97,24.01,23.89,23.94,604309.9495644199,11.7057,11.7253,11.6667,11.6911,604309.9496
2011-12-13 14:30:00,23.93,23.95,23.84,23.86,639003.5152070915,11.6862,11.696,11.6422,11.652,639003.5152
2011-12-13 15:00:00,23.86,23.88,23.74,23.76,753476.998318814,11.652,11.6618,11.5934,11.6032,753476.9983
2011-12-13 15:30:00,23.76,23.78,23.69,23.73,2744001.2226807275,11.6032,11.6129,11.569,11.5885,2744001.2227
2011-12-14 09:30:00,23.56,23.72,23.56,23.63,1249121.1982271129,11.5055,11.5836,11.5055,11.5397,1249121.1982
2011-12-14 10:00:00,23.62,23.8,23.61,23.8,1311477.9153293597,11.5348,11.6227,11.5299,11.6227,1311477.9153
2011-12-14 10:30:00,23.79,23.83,23.75,23.75,714504.0501299098,11.6178,11.6374,11.5983,11.5983,714504.0501
2011-12-14 11:00:00,23.75,23.83,23.75,23.79,872535.5341586428,11.5983,11.6374,11.5983,11.6178,872535.5342
2011-12-14 11:30:00,23.78,23.81,23.7,23.71,630139.0799327525,11.6129,11.6276,11.5739,11.5788,630139.0799
2011-12-14 12:00:00,23.71,23.76,23.7,23.74,731163.0750420296,11.5788,11.6032,11.5739,11.5934,731163.075
2011-12-14 12:30:00,23.74,23.78,23.74,23.77,637016.659024912,11.5934,11.6129,11.5934,11.6081,637016.659
2011-12-14 13:00:00,23.76,23.79,23.72,23.74,515359.9266391563,11.6032,11.6178,11.5836,11.5934,515359.9266
2011-12-14 13:30:00,23.74,23.76,23.7,23.72,421824.8509857863,11.5934,11.6032,11.5739,11.5836,421824.851
2011-12-14 14:00:00,23.72,23.72,23.67,23.72,450252.1779000458,11.5836,11.5836,11.5592,11.5836,450252.1779
2011-12-14 14:30:00,23.72,23.72,23.61,23.67,924499.4650771816,11.5836,11.5836,11.5299,11.5592,924499.4651
2011-12-14 15:00:00,23.66,23.71,23.63,23.69,651994.4979367262,11.5543,11.5788,11.5397,11.569,651994.4979
2011-12-14 15:30:00,23.69,23.72,23.65,23.66,1209078.404401651,11.569,11.5836,11.5495,11.5543,1209078.4044
2011-12-15 09:30:00,23.71,23.94,23.71,23.92,1141983.7994803607,11.5788,11.6911,11.5788,11.6813,1141983.7995
2011-12-15 10:00:00,23.93,23.96,23.83,23.84,674002.7510316368,11.6862,11.7008,11.6374,11.6422,674002.751
2011-12-15 10:30:00,23.84,23.88,23.8,23.85,536604.0042793825,11.6422,11.6618,11.6227,11.6471,536604.0043
2011-12-15 11:00:00,23.85,23.86,23.8,23.86,431606.29680574656,11.6471,11.652,11.6227,11.652,431606.2968
2011-12-15 11:30:00,23.86,23.88,23.82,23.85,418156.8088033013,11.652,11.6618,11.6325,11.6471,418156.8088
2011-12-15 12:00:00,23.84,23.92,23.84,23.9,431759.1318966835,11.6422,11.6813,11.6422,11.6715,431759.1319
2011-12-15 12:30:00,23.9,23.92,23.88,23.89,384991.5940699985,11.6715,11.6813,11.6618,11.6667,384991.5941
2011-12-15 13:00:00,23.89,23.9,23.88,23.9,295735.9009628611,11.6667,11.6715,11.6618,11.6715,295735.901
2011-12-15 13:30:00,23.9,23.9,23.82,23.86,470273.574812777,11.6715,11.6715,11.6325,11.652,470273.5748
2011-12-15 14:00:00,23.86,23.88,23.84,23.84,335931.5298792603,11.652,11.6618,11.6422,11.6422,335931.5299
2011-12-15 14:30:00,23.84,23.86,23.82,23.83,406541.3418920984,11.6422,11.652,11.6325,11.6374,406541.3419
2011-12-15 15:00:00,23.83,23.91,23.83,23.9,807886.2906923429,11.6374,11.6764,11.6374,11.6715,807886.2907
2011-12-15 15:30:00,23.9,23.91,23.85,23.87,2159559.834938101,11.6715,11.6764,11.6471,11.6569,2159559.8349
2011-12-16 09:30:00,23.98,24.08,23.98,24.01,5690508.94085282,11.7106,11.7594,11.7106,11.7253,5690508.9409
2011-12-16 10:00:00,24.01,24.08,24.0,24.07,855418.0039737123,11.7253,11.7594,11.7204,11.7546,855418.004
2011-12-16 10:30:00,24.06,24.07,24.02,24.05,737123.6435885679,11.7497,11.7546,11.7301,11.7448,737123.6436
2011-12-16 11:00:00,24.05,24.07,23.97,24.0,584747.0579244994,11.7448,11.7546,11.7057,11.7204,584747.0579
2011-12-16 11:30:00,24.0,24.01,23.92,23.92,712211.5237658566,11.7204,11.7253,11.6813,11.6813,712211.5238
2011-12-16 12:00:00,23.92,23.92,23.85,23.85,578939.324468898,11.6813,11.6813,11.6471,11.6471,578939.3245
2011-12-16 12:30:00,23.85,23.86,23.74,23.77,878648.937796118,11.6471,11.652,11.5934,11.6081,878648.9378
2011-12-16 13:00:00,23.76,23.82,23.76,23.82,741403.0261348005,11.6032,11.6325,11.6032,11.6325,741403.0261
2011-12-16 13:30:00,23.82,23.83,23.78,23.8,1259208.3142289468,11.6325,11.6374,11.6129,11.6227,1259208.3142
2011-12-16 14:00:00,23.8,23.82,23.76,23.79,838147.6386978449,11.6227,11.6325,11.6032,11.6178,838147.6387
2011-12-16 14:30:00,23.79,23.82,23.78,23.81,505119.9755463855,11.6178,11.6325,11.6129,11.6276,505119.9755
2011-12-16 15:00:00,23.81,23.85,23.8,23.8,1031025.5234601864,11.6276,11.6471,11.6227,11.6227,1031025.5235
2011-12-16 15:30:00,23.8,23.89,23.8,23.84,2364206.021702583,11.6227,11.6667,11.6227,11.6422,2364206.0217
2011-12-19 09:30:00,24.02,24.08,23.93,24.07,812624.1785113862,11.7301,11.7594,11.6862,11.7546,812624.1785
2011-12-19 10:00:00,24.07,24.07,23.93,23.95,880482.9588873605,11.7546,11.7546,11.6862,11.696,880482.9589
2011-12-19 10:30:00,23.95,23.99,23.87,23.87,944215.1918080392,11.696,11.7155,11.6569,11.6569,944215.1918
2011-12-19 11:00:00,23.88,23.9,23.78,23.78,872535.5341586428,11.6618,11.6715,11.6129,11.6129,872535.5342
2011-12-19 11:30:00,23.78,23.8,23.74,23.74,914106.678893474,11.6129,11.6227,11.5934,11.5934,914106.6789
2011-12-19 12:00:00,23.75,23.78,23.74,23.75,528809.4146416017,11.5983,11.6129,11.5934,11.5983,528809.4146
2011-12-19 12:30:00,23.75,23.75,23.71,23.71,282744.91823322634,11.5983,11.5983,11.5788,11.5788,282744.9182
2011-12-19 13:00:00,23.71,23.8,23.71,23.78,603240.1039278618,11.5788,11.6227,11.5788,11.6129,603240.1039
2011-12-19 13:30:00,23.78,23.8,23.75,23.77,493198.83845330885,11.6129,11.6227,11.5983,11.6081,493198.8385
2011-12-19 14:00:00,23.77,23.8,23.75,23.76,330276.63151459576,11.6081,11.6227,11.5983,11.6032,330276.6315
2011-12-19 14:30:00,23.76,23.8,23.74,23.8,437566.86535228486,11.6032,11.6227,11.5934,11.6227,437566.8654
2011-12-19 15:00:00,23.8,23.8,23.67,23.69,1316674.3084212134,11.6227,11.6227,11.5592,11.569,1316674.3084
2011-12-19 15:30:00,23.69,23.72,23.65,23.7,1729787.5592235976,11.569,11.5836,11.5495,11.5739,1729787.5592
2011-12-20 09:30:00,23.89,24.03,23.87,24.03,1472107.5959040194,11.6667,11.735,11.6569,11.735,1472107.5959
2011-12-20 10:00:00,24.03,24.05,24.0,24.03,1016200.5196393091,11.735,11.7448,11.7204,11.735,1016200.5196
2011-12-20 10:30:00,24.04,24.08,24.03,24.07,660094.7577563808,11.7399,11.7594,11.735,11.7546,660094.7578
2011-12-20 11:00:00,24.08,24.12,24.06,24.1,718172.0923123949,11.7594,11.779,11.7497,11.7692,718172.0923
2011-12-20 11:30:00,24.1,24.13,24.08,24.08,677365.1230322481,11.7692,11.7839,11.7594,11.7594,677365.123
2011-12-20 12:00:00,24.08,24.1,24.07,24.1,440012.2268072749,11.7594,11.7692,11.7546,11.7692,440012.2268
2011-12-20 12:30:00,24.1,24.12,24.08,24.1,669570.5333944673,11.7692,11.779,11.7594,11.7692,669570.5334
2011-12-20 13:00:00,24.11,24.17,24.11,24.16,540577.7166437414,11.7741,11.8034,11.7741,11.7985,540577.7166
2011-12-20 13:30:00,24.16,24.18,24.11,24.11,770136.0232309338,11.7985,11.8083,11.7741,11.7741,770136.0232
2011-12-20 14:00:00,24.12,24.12,24.1,24.1,470273.574812777,11.779,11.779,11.7692,11.7692,470273.5748
2011-12-20 14:30:00,24.1,24.16,24.1,24.14,576952.4682867186,11.7692,11.7985,11.7692,11.7887,576952.4683
2011-12-20 15:00:00,24.15,24.18,24.14,24.16,731774.4154057772,11.7936,11.8083,11.7887,11.7985,731774.4154
2011-12-20 15:30:00,24.16,24.19,24.11,24.14,2452086.1989912884,11.7985,11.8132,11.7741,11.7887,2452086.199
2011-12-21 09:30:00,24.16,24.46,24.16,24.39,2455907.07626471,11.7985,11.945,11.7985,11.9108,2455907.0763
2011-12-21 10:00:00,24.38,24.44,24.36,24.43,1094757.756380865,11.9059,11.9353,11.8962,11.9304,1094757.7564
2011-12-21 10:30:00,24.43,24.54,24.43,24.5,1245758.8262265015,11.9304,11.9841,11.9304,11.9646,1245758.8262
2011-12-21 11:00:00,24.51,24.56,24.48,24.52,786642.2130521167,11.9694,11.9939,11.9548,11.9743,786642.2131
2011-12-21 11:30:00,24.52,24.54,24.44,24.48,753171.3281369403,11.9743,11.9841,11.9353,11.9548,753171.3281
2011-12-21 12:00:00,24.48,24.52,24.44,24.45,764939.6301390799,11.9548,11.9743,11.9353,11.9401,764939.6301
2011-12-21 12:30:00,24.45,24.46,24.39,24.4,1992816.7507259664,11.9401,11.945,11.9108,11.9157,1992816.7507
2011-12-21 13:00:00,24.4,24.41,24.38,24.4,852361.3021549748,11.9157,11.9206,11.9059,11.9157,852361.3022
2011-12-21 13:30:00,24.4,24.43,24.38,24.41,1645422.5890264404,11.9157,11.9304,11.9059,11.9206,1645422.589
2011-12-21 14:00:00,24.41,24.43,24.39,24.39,1338376.8913342503,11.9206,11.9304,11.9108,11.9108,1338376.8913
2011-12-21 14:30:00,24.4,24.41,24.36,24.38,960262.8763564114,11.9157,11.9206,11.8962,11.9059,960262.8764
2011-12-21 15:00:00,24.38,24.42,24.37,24.41,1034999.2358245451,11.9059,11.9255,11.9011,11.9206,1034999.2358
2011-12-21 15:30:00,24.41,24.46,24.4,24.44,2107901.5742014367,11.9206,11.945,11.9157,11.9353,2107901.5742
2011-12-22 09:30:00,24.56,24.56,24.35,24.35,902949.7172550816,11.9939,11.9939,11.8913,11.8913,902949.7173
2011-12-22 10:00:00,24.35,24.37,24.25,24.35,904783.7383463244,11.8913,11.9011,11.8425,11.8913,904783.7383
2011-12-22 10:30:00,24.35,24.39,24.31,24.34,810331.652147333,11.8913,11.9108,11.8718,11.8864,810331.6521
2011-12-22 11:00:00,24.34,24.43,24.34,24.41,825309.4910591472,11.8864,11.9304,11.8864,11.9206,825309.4911
2011-12-22 11:30:00,24.42,24.49,24.4,24.48,707779.3061286871,11.9255,11.9597,11.9157,11.9548,707779.3061
2011-12-22 12:00:00,24.48,24.51,24.46,24.51,549594.9870090173,11.9548,11.9694,11.945,11.9694,549594.987
2011-12-22 12:30:00,24.51,24.51,24.46,24.46,291762.1885985022,11.9694,11.9694,11.945,11.945,291762.1886
2011-12-22 13:00:00,24.46,24.49,24.45,24.47,398899.5873452544,11.945,11.9597,11.9401,11.9499,398899.5873
2011-12-22 13:30:00,24.46,24.48,24.39,24.39,384685.9238881247,11.945,11.9548,11.9108,11.9108,384685.9239
2011-12-22 14:00:00,24.39,24.41,24.36,24.41,426409.9037138927,11.9108,11.9206,11.8962,11.9206,426409.9037
2011-12-22 14:30:00,24.41,24.43,24.37,24.37,432981.8126241785,11.9206,11.9304,11.9011,11.9011,432981.8126
2011-12-22 15:00:00,24.37,24.43,24.37,24.4,708543.4815833715,11.9011,11.9304,11.9011,11.9157,708543.4816
2011-12-22 15:30:00,24.39,24.41,24.33,24.41,1975852.055631973,11.9108,11.9206,11.8815,11.9206,1975852.0556
2011-12-23 09:30:00,24.46,24.48,24.35,24.46,681797.3406694176,11.945,11.9548,11.8913,11.945,681797.3407
2011-12-23 10:00:00,24.47,24.6,24.46,24.59,562891.6399205257,11.9499,12.0134,11.945,12.0085,562891.6399
2011-12-23 10:30:00,24.6,24.61,24.55,24.61,409903.71389270975,12.0134,12.0183,11.989,12.0183,409903.7139
2011-12-23 11:00:00,24.61,24.65,24.61,24.64,364817.3620663304,12.0183,12.0378,12.0183,12.0329,364817.3621
2011-12-23 11:30:00,24.64,24.69,24.64,24.67,369096.7446125631,12.0329,12.0573,12.0329,12.0476,369096.7446
2011-12-23 12:00:00,24.66,24.67,24.63,24.65,323399.0524224362,12.0427,12.0476,12.028,12.0378,323399.0524
2011-12-23 12:30:00,24.65,24.69,24.64,24.67,408375.362983341,12.0378,12.0573,12.0329,12.0476,408375.363
2011-12-23 13:00:00,24.67,24.67,24.63,24.65,326302.9191502369,12.0476,12.0476,12.028,12.0378,326302.9192
2011-12-23 13:30:00,24.65,24.68,24.63,24.67,354577.4109735595,12.0378,12.0525,12.028,12.0476,354577.411
2011-12-23 14:00:00,24.67,24.68,24.64,24.64,375210.1482500382,12.0476,12.0525,12.0329,12.0329,375210.1483
2011-12-23 14:30:00,24.64,24.65,24.63,24.65,342350.6036986092,12.0329,12.0378,12.028,12.0378,342350.6037
2011-12-23 15:00:00,24.65,24.66,24.62,24.63,460950.63426562736,12.0378,12.0427,12.0232,12.028,460950.6343
2011-12-23 15:30:00,24.63,24.69,24.6,24.69,1524377.197004432,12.028,12.0573,12.0134,12.0573,1524377.197
2011-12-27 09:30:00,24.67,24.82,24.63,24.77,595445.514290081,12.0476,12.1208,12.028,12.0964,595445.5143
2011-12-27 10:00:00,24.76,24.77,24.66,24.76,1143206.4802078556,12.0915,12.0964,12.0427,12.0915,1143206.4802
2011-12-27 10:30:00,24.76,24.77,24.71,24.71,539507.8710071832,12.0915,12.0964,12.0671,12.0671,539507.871
2011-12-27 11:00:00,24.71,24.71,24.65,24.66,377808.3447959651,12.0671,12.0671,12.0378,12.0427,377808.3448
2011-12-27 11:30:00,24.66,24.66,24.61,24.63,427021.2440776402,12.0427,12.0427,12.0183,12.028,427021.2441
2011-12-27 12:00:00,24.63,24.68,24.63,24.67,314534.6171480972,12.028,12.0525,12.028,12.0476,314534.6171
2011-12-27 12:30:00,24.67,24.69,24.67,24.68,306281.5222375057,12.0476,12.0573,12.0476,12.0525,306281.5222
2011-12-27 13:00:00,24.67,24.69,24.67,24.67,272504.96714045544,12.0476,12.0573,12.0476,12.0476,272504.9671
2011-12-27 13:30:00,24.67,24.72,24.67,24.71,459880.7886290692,12.0476,12.072,12.0476,12.0671,459880.7886
2011-12-27 14:00:00,24.71,24.71,24.69,24.71,483723.0628152224,12.0671,12.0671,12.0573,12.0671,483723.0628
2011-12-27 14:30:00,24.71,24.73,24.69,24.7,920372.917621886,12.0671,12.0769,12.0573,12.0622,920372.9176
2011-12-27 15:00:00,24.7,24.71,24.69,24.69,329359.6209689745,12.0622,12.0671,12.0573,12.0573,329359.621
2011-12-27 15:30:00,24.69,24.71,24.67,24.69,924499.4650771816,12.0573,12.0671,12.0476,12.0573,924499.4651
2011-12-28 09:30:00,24.5,24.53,24.44,24.5,840593.000152835,12.0577,12.0724,12.0281,12.0577,840593.0002
2011-12-28 10:00:00,24.5,24.5,24.43,24.43,511997.55463854497,12.0577,12.0577,12.0232,12.0232,511997.5546
2011-12-28 10:30:00,24.43,24.51,24.43,24.48,536756.8393703194,12.0232,12.0626,12.0232,12.0478,536756.8394
2011-12-28 11:00:00,24.48,24.49,24.46,24.46,414335.9315298792,12.0478,12.0528,12.038,12.038,414335.9315
2011-12-28 11:30:00,24.46,24.46,24.41,24.41,338224.0562433135,12.038,12.038,12.0134,12.0134,338224.0562
2011-12-28 12:00:00,24.41,24.42,24.39,24.41,276020.1742320036,12.0134,12.0183,12.0035,12.0134,276020.1742
2011-12-28 12:30:00,24.41,24.42,24.38,24.41,251719.39477303988,12.0134,12.0183,11.9986,12.0134,251719.3948
2011-12-28 13:00:00,24.41,24.43,24.41,24.43,169494.11584899892,12.0134,12.0232,12.0134,12.0232,169494.1158
2011-12-28 13:30:00,24.43,24.44,24.42,24.43,224973.25385908605,12.0232,12.0281,12.0183,12.0232,224973.2539
2011-12-28 14:00:00,24.43,24.44,24.41,24.42,245758.8262265016,12.0232,12.0281,12.0134,12.0183,245758.8262
2011-12-28 14:30:00,24.43,24.43,24.4,24.43,280605.22696011,12.0232,12.0232,12.0085,12.0232,280605.227
2011-12-28 15:00:00,24.42,24.43,24.36,24.39,396912.731163075,12.0183,12.0232,11.9888,12.0035,396912.7312
2011-12-28 15:30:00,24.39,24.42,24.37,24.39,1162310.8665749657,12.0035,12.0183,11.9937,12.0035,1162310.8666
2011-12-29 09:30:00,24.42,24.58,24.4,24.56,518263.79336695705,12.0183,12.097,12.0085,12.0872,518263.7934
2011-12-29 10:00:00,24.56,24.57,24.5,24.55,477762.49426868407,12.0872,12.0921,12.0577,12.0823,477762.4943
2011-12-29 10:30:00,24.55,24.64,24.54,24.64,381934.89225126087,12.0823,12.1266,12.0774,12.1266,381934.8923
2011-12-29 11:00:00,24.64,24.64,24.54,24.56,337612.7158795659,12.1266,12.1266,12.0774,12.0872,337612.7159
2011-12-29 11:30:00,24.57,24.63,24.57,24.63,301085.1291456518,12.0921,12.1217,12.0921,12.1217,301085.1291
2011-12-29 12:00:00,24.63,24.63,24.6,24.6,155433.28748280604,12.1217,12.1217,12.1069,12.1069,155433.2875
2011-12-29 12:30:00,24.6,24.6,24.58,24.59,192877.88476234145,12.1069,12.1069,12.097,12.102,192877.8848
2011-12-29 13:00:00,24.58,24.61,24.58,24.59,312242.090784044,12.097,12.1118,12.097,12.102,312242.0908
2011-12-29 13:30:00,24.59,24.63,24.58,24.63,380406.5413418921,12.102,12.1217,12.097,12.1217,380406.5413
2011-12-29 14:00:00,24.62,24.64,24.61,24.64,290386.6727800703,12.1167,12.1266,12.1118,12.1266,290386.6728
2011-12-29 14:30:00,24.64,24.65,24.61,24.61,329206.7858780376,12.1266,12.1315,12.1118,12.1118,329206.7859
2011-12-29 15:00:00,24.61,24.65,24.61,24.64,372306.2815222375,12.1118,12.1315,12.1118,12.1266,372306.2815
2011-12-29 15:30:00,24.63,24.65,24.62,24.64,1085587.6509246523,12.1217,12.1315,12.1167,12.1266,1085587.6509
2011-12-30 09:30:00,24.47,24.58,24.42,24.54,959193.0307198532,12.0429,12.097,12.0183,12.0774,959193.0307
2011-12-30 10:00:00,24.53,24.55,24.5,24.54,413418.92098425794,12.0724,12.0823,12.0577,12.0774,413418.921
2011-12-30 10:30:00,24.54,24.55,24.48,24.49,462937.4904478068,12.0774,12.0823,12.0478,12.0528,462937.4904
2011-12-30 11:00:00,24.48,24.54,24.48,24.53,303988.9958734525,12.0478,12.0774,12.0478,12.0724,303988.9959
2011-12-30 11:30:00,24.54,24.55,24.51,24.51,284120.43405165826,12.0774,12.0823,12.0626,12.0626,284120.4341
2011-12-30 12:00:00,24.51,24.52,24.46,24.46,278312.7005960568,12.0626,12.0675,12.038,12.038,278312.7006
2011-12-30 12:30:00,24.46,24.48,24.44,24.45,316979.97860308725,12.038,12.0478,12.0281,12.0331,316979.9786
2011-12-30 13:00:00,24.45,24.46,24.43,24.44,228182.7907687605,12.0331,12.038,12.0232,12.0281,228182.7908
2011-12-30 13:30:00,24.44,24.46,24.43,24.44,211982.2711294513,12.0281,12.038,12.0232,12.0281,211982.2711
2011-12-30 14:00:00,24.44,24.46,24.43,24.44,242243.61913495336,12.0281,12.038,12.0232,12.0281,242243.6191
2011-12-30 14:30:00,24.44,24.46,24.44,24.45,231086.6574965612,12.0281,12.038,12.0281,12.0331,231086.6575
2011-12-30 15:00:00,24.45,24.47,24.45,24.46,269906.77059452847,12.0331,12.0429,12.0331,12.038,269906.7706
2011-12-30 15:30:00,24.46,24.5,24.44,24.44,1076723.2156503133,12.038,12.0577,12.0281,12.0281,1076723.2157
2012-01-03 09:30:00,24.82,24.9,24.63,24.65,1655662.5401192112,12.2152,12.2545,12.1217,12.1315,1655662.5401
2012-01-03 10:00:00,24.65,24.69,24.56,24.56,1222680.7274950328,12.1315,12.1512,12.0872,12.0872,1222680.7275
2012-01-03 10:30:00,24.56,24.62,24.52,24.61,784961.0270518111,12.0872,12.1167,12.0675,12.1118,784961.0271
2012-01-03 11:00:00,24.61,24.66,24.6,24.63,756686.5352284884,12.1118,12.1364,12.1069,12.1217,756686.5352
2012-01-03 11:30:00,24.63,24.63,24.54,24.56,746293.7490447806,12.1217,12.1217,12.0774,12.0872,746293.749
2012-01-03 12:00:00,24.56,24.57,24.52,24.54,428702.4300779459,12.0872,12.0921,12.0675,12.0774,428702.4301
2012-01-03 12:30:00,24.54,24.54,24.46,24.47,703652.7586733914,12.0774,12.0774,12.038,12.0429,703652.7587
2012-01-03 13:00:00,24.47,24.47,24.43,24.44,524682.8671863059,12.0429,12.0429,12.0232,12.0281,524682.8672
2012-01-03 13:30:00,24.44,24.47,24.44,24.46,316827.1435121504,12.0281,12.0429,12.0281,12.038,316827.1435
2012-01-03 14:00:00,24.46,24.48,24.43,24.44,462631.82026593306,12.038,12.0478,12.0232,12.0281,462631.8203
2012-01-03 14:30:00,24.44,24.45,24.39,24.43,1129451.3220235363,12.0281,12.0331,12.0035,12.0232,1129451.322
2012-01-03 15:00:00,24.44,24.44,24.34,24.35,1235366.0400427938,12.0281,12.0281,11.9789,11.9839,1235366.04
2012-01-03 15:30:00,24.36,24.44,24.35,24.38,2075347.699831881,11.9888,12.0281,11.9839,11.9986,2075347.6998
2012-01-04 09:30:00,24.44,24.52,24.41,24.5,1054103.6221916552,12.0281,12.0675,12.0134,12.0577,1054103.6222
2012-01-04 10:00:00,24.5,24.51,24.39,24.41,897294.8188904172,12.0577,12.0626,12.0035,12.0134,897294.8189
2012-01-04 10:30:00,24.41,24.42,24.33,24.37,566865.3522848845,12.0134,12.0183,11.974,11.9937,566865.3523
2012-01-04 11:00:00,24.38,24.41,24.33,24.36,508176.677365123,11.9986,12.0134,11.974,11.9888,508176.6774
2012-01-04 11:30:00,24.37,24.42,24.35,24.36,637016.659024912,11.9937,12.0183,11.9839,11.9888,637016.659
2012-01-04 12:00:00,24.36,24.37,24.32,24.36,479596.5153599266,11.9888,11.9937,11.9691,11.9888,479596.5154
2012-01-04 12:30:00,24.37,24.41,24.36,24.4,678587.8037597432,11.9937,12.0134,11.9888,12.0085,678587.8038
2012-01-04 13:00:00,24.4,24.44,24.38,24.43,491517.6524530032,12.0085,12.0281,11.9986,12.0232,491517.6525
2012-01-04 13:30:00,24.43,24.52,24.43,24.52,590096.2861072902,12.0232,12.0675,12.0232,12.0675,590096.2861
2012-01-04 14:00:00,24.52,24.54,24.49,24.52,489836.4664526975,12.0675,12.0774,12.0528,12.0675,489836.4665
2012-01-04 14:30:00,24.52,24.54,24.5,24.5,671404.5544857099,12.0675,12.0774,12.0577,12.0577,671404.5545
2012-01-04 15:00:00,24.5,24.5,24.47,24.48,795506.6483264557,12.0577,12.0577,12.0429,12.0478,795506.6483
2012-01-04 15:30:00,24.48,24.51,24.46,24.47,1951092.7709001985,12.0478,12.0626,12.038,12.0429,1951092.7709
2012-01-05 09:30:00,24.49,24.58,24.49,24.52,1311325.0802384226,12.0528,12.097,12.0528,12.0675,1311325.0802
2012-01-05 10:00:00,24.52,24.55,24.46,24.54,1355647.2566101176,12.0675,12.0823,12.038,12.0774,1355647.2566
2012-01-05 10:30:00,24.54,24.67,24.53,24.67,1203576.341127923,12.0774,12.1413,12.0724,12.1413,1203576.3411
2012-01-05 11:00:00,24.67,24.75,24.64,24.74,942381.1707167964,12.1413,12.1807,12.1266,12.1758,942381.1707
2012-01-05 11:30:00,24.73,24.79,24.71,24.71,1040195.6289163992,12.1709,12.2004,12.161,12.161,1040195.6289
2012-01-05 12:00:00,24.72,24.74,24.7,24.73,579397.8297417087,12.1659,12.1758,12.1561,12.1709,579397.8297
2012-01-05 12:30:00,24.73,24.76,24.71,24.74,586428.2439248051,12.1709,12.1856,12.161,12.1758,586428.2439
2012-01-05 13:00:00,24.73,24.75,24.71,24.74,479596.5153599266,12.1709,12.1807,12.161,12.1758,479596.5154
2012-01-05 13:30:00,24.75,24.78,24.73,24.74,712058.6886749198,12.1807,12.1955,12.1709,12.1758,712058.6887
2012-01-05 14:00:00,24.74,24.77,24.73,24.75,622650.1604768455,12.1758,12.1906,12.1709,12.1807,622650.1605
2012-01-05 14:30:00,24.75,24.75,24.7,24.7,662845.7893932447,12.1807,12.1807,12.1561,12.1561,662845.7894
2012-01-05 15:00:00,24.7,24.75,24.69,24.71,826990.6770594529,12.1561,12.1807,12.1512,12.161,826990.6771
2012-01-05 15:30:00,24.71,24.75,24.69,24.69,1511997.554638545,12.161,12.1807,12.1512,12.1512,1511997.5546
2012-01-06 09:30:00,24.81,24.84,24.61,24.63,1675989.607213816,12.2102,12.225,12.1118,12.1217,1675989.6072
2012-01-06 10:00:00,24.63,24.68,24.57,24.57,790004.5850527281,12.1217,12.1463,12.0921,12.0921,790004.5851
2012-01-06 10:30:00,24.58,24.63,24.55,24.61,783432.6761424423,12.097,12.1217,12.0823,12.1118,783432.6761
2012-01-06 11:00:00,24.61,24.67,24.6,24.66,760354.5774109735,12.1118,12.1413,12.1069,12.1364,760354.5774
2012-01-06 11:30:00,24.67,24.71,24.63,24.63,695399.6637627999,12.1413,12.161,12.1217,12.1217,695399.6638
2012-01-06 12:00:00,24.63,24.67,24.63,24.65,355188.75133730704,12.1217,12.1413,12.1217,12.1315,355188.7513
2012-01-06 12:30:00,24.65,24.67,24.6,24.6,610117.6830200214,12.1315,12.1413,12.1069,12.1069,610117.683
2012-01-06 13:00:00,24.6,24.61,24.56,24.56,306128.68714656885,12.1069,12.1118,12.0872,12.0872,306128.6871
2012-01-06 13:30:00,24.56,24.66,24.56,24.63,553874.3695552498,12.0872,12.1364,12.0872,12.1217,553874.3696
2012-01-06 14:00:00,24.63,24.65,24.61,24.63,393244.6889805899,12.1217,12.1315,12.1118,12.1217,393244.689
2012-01-06 14:30:00,24.63,24.63,24.59,24.6,468592.3888124713,12.1217,12.1217,12.102,12.1069,468592.3888
2012-01-06 15:00:00,24.6,24.61,24.54,24.55,753782.6685006877,12.1069,12.1118,12.0774,12.0823,753782.6685
2012-01-06 15:30:00,24.55,24.58,24.54,24.56,1679351.9792144275,12.0823,12.097,12.0774,12.0872,1679351.9792
2012-01-09 09:30:00,24.65,24.67,24.54,24.55,665596.8210301085,12.1315,12.1413,12.0774,12.0823,665596.821
2012-01-09 10:00:00,24.54,24.61,24.52,24.58,499159.4069998472,12.0774,12.1118,12.0675,12.097,499159.407
2012-01-09 10:30:00,24.58,24.6,24.53,24.54,578633.6542870243,12.097,12.1069,12.0724,12.0774,578633.6543
2012-01-09 11:00:00,24.54,24.55,24.5,24.54,421672.01589484944,12.0774,12.0823,12.0577,12.0774,421672.0159
2012-01-09 11:30:00,24.54,24.6,24.52,24.56,939477.3039889958,12.0774,12.1069,12.0675,12.0872,939477.304
2012-01-09 12:00:00,24.56,24.59,24.55,24.59,263182.0265933058,12.0872,12.102,12.0823,12.102,263182.0266
2012-01-09 12:30:00,24.59,24.63,24.58,24.63,257068.62295583065,12.102,12.1217,12.097,12.1217,257068.623
2012-01-09 13:00:00,24.63,24.67,24.63,24.65,298486.9325997249,12.1217,12.1413,12.1217,12.1315,298486.9326
2012-01-09 13:30:00,24.66,24.67,24.63,24.65,335014.519333639,12.1364,12.1413,12.1217,12.1315,335014.5193
2012-01-09 14:00:00,24.65,24.68,24.65,24.67,275408.83386825613,12.1315,12.1463,12.1315,12.1413,275408.8339
2012-01-09 14:30:00,24.67,24.69,24.65,24.66,296652.9115084824,12.1413,12.1512,12.1315,12.1364,296652.9115
2012-01-09 15:00:00,24.66,24.67,24.64,24.64,391104.9977074736,12.1364,12.1413,12.1266,12.1266,391104.9977
2012-01-09 15:30:00,24.64,24.71,24.64,24.68,1639767.690661776,12.1266,12.161,12.1266,12.1463,1639767.6907
2012-01-10 09:30:00,24.93,24.96,24.8,24.84,1771817.2092312395,12.2693,12.2841,12.2053,12.225,1771817.2092
2012-01-10 10:00:00,24.85,24.88,24.84,24.86,739721.8401344948,12.2299,12.2447,12.225,12.2348,739721.8401
2012-01-10 10:30:00,24.86,24.88,24.85,24.86,523765.8566406847,12.2348,12.2447,12.2299,12.2348,523765.8566
2012-01-10 11:00:00,24.86,24.86,24.84,24.85,795965.1535992663,12.2348,12.2348,12.225,12.2299,795965.1536
2012-01-10 11:30:00,24.85,24.86,24.82,24.85,527128.228641296,12.2299,12.2348,12.2152,12.2299,527128.2286
2012-01-10 12:00:00,24.85,24.86,24.81,24.82,409139.5384380253,12.2299,12.2348,12.2102,12.2152,409139.5384
2012-01-10 12:30:00,24.82,24.84,24.81,24.84,492587.49808956136,12.2152,12.225,12.2102,12.225,492587.4981
2012-01-10 13:00:00,24.84,24.87,24.83,24.87,685618.2179428396,12.225,12.2398,12.2201,12.2398,685618.2179
2012-01-10 13:30:00,24.86,24.87,24.84,24.86,359315.2987926028,12.2348,12.2398,12.225,12.2348,359315.2988
2012-01-10 14:00:00,24.86,24.88,24.86,24.88,331499.3122420908,12.2348,12.2447,12.2348,12.2447,331499.3122
2012-01-10 14:30:00,24.88,24.89,24.87,24.88,419685.15971267,12.2447,12.2496,12.2398,12.2447,419685.1597
2012-01-10 15:00:00,24.87,24.88,24.85,24.85,478985.1749961791,12.2398,12.2447,12.2299,12.2299,478985.175
2012-01-10 15:30:00,24.85,24.88,24.82,24.87,1729481.889041724,12.2299,12.2447,12.2152,12.2398,1729481.889
2012-01-11 09:30:00,24.84,24.91,24.74,24.74,793061.2868714656,12.225,12.2595,12.1758,12.1758,793061.2869
2012-01-11 10:00:00,24.75,24.8,24.73,24.78,816292.2206938713,12.1807,12.2053,12.1709,12.1955,816292.2207
2012-01-11 10:30:00,24.78,24.86,24.78,24.84,589637.7808344796,12.1955,12.2348,12.1955,12.225,589637.7808
2012-01-11 11:00:00,24.84,24.85,24.79,24.79,531254.7760965917,12.225,12.2299,12.2004,12.2004,531254.7761
2012-01-11 11:30:00,24.79,24.86,24.79,24.84,479290.8451780528,12.2004,12.2348,12.2004,12.225,479290.8452
2012-01-11 12:00:00,24.84,24.85,24.76,24.77,393091.85388965305,12.225,12.2299,12.1856,12.1906,393091.8539
2012-01-11 12:30:00,24.77,24.77,24.75,24.77,199908.29894543783,12.1906,12.1906,12.1807,12.1906,199908.2989
2012-01-11 13:00:00,24.77,24.78,24.73,24.75,585816.9035610576,12.1906,12.1955,12.1709,12.1807,585816.9036
2012-01-11 13:30:00,24.75,24.77,24.7,24.7,742625.7068622955,12.1807,12.1906,12.1561,12.1561,742625.7069
2012-01-11 14:00:00,24.71,24.73,24.69,24.73,482194.71190585353,12.161,12.1709,12.1512,12.1709,482194.7119
2012-01-11 14:30:00,24.73,24.75,24.71,24.73,539049.3657343726,12.1709,12.1807,12.161,12.1709,539049.3657
2012-01-11 15:00:00,24.74,24.78,24.73,24.78,326608.58933211066,12.1758,12.1955,12.1709,12.1955,326608.5893
2012-01-11 15:30:00,24.78,24.82,24.78,24.81,1301696.4695093993,12.1955,12.2152,12.1955,12.2102,1301696.4695
2012-01-12 09:30:00,24.94,24.99,24.9,24.96,1067400.2751031637,12.2742,12.2988,12.2545,12.2841,1067400.2751
2012-01-12 10:00:00,24.96,24.97,24.88,24.88,742778.5419532324,12.2841,12.289,12.2447,12.2447,742778.542
2012-01-12 10:30:00,24.88,24.9,24.84,24.86,538743.6955524988,12.2447,12.2545,12.225,12.2348,538743.6956
2012-01-12 11:00:00,24.86,24.92,24.86,24.9,629374.9044780681,12.2348,12.2644,12.2348,12.2545,629374.9045
2012-01-12 11:30:00,24.9,24.94,24.9,24.93,502827.44918233226,12.2545,12.2742,12.2545,12.2693,502827.4492
2012-01-12 12:00:00,24.93,24.96,24.92,24.94,284578.9393244689,12.2693,12.2841,12.2644,12.2742,284578.9393
2012-01-12 12:30:00,24.94,24.99,24.92,24.99,360232.30933822406,12.2742,12.2988,12.2644,12.2988,360232.3093
2012-01-12 13:00:00,24.98,25.03,24.98,25.01,400275.1031636864,12.2939,12.3185,12.2939,12.3087,400275.1032
2012-01-12 13:30:00,25.01,25.01,24.99,25.01,303836.16078251565,12.3087,12.3087,12.2988,12.3087,303836.1608
2012-01-12 14:00:00,25.01,25.03,24.99,25.01,472260.4309949564,12.3087,12.3185,12.2988,12.3087,472260.431
2012-01-12 14:30:00,25.01,25.03,24.96,24.96,1045544.85709919,12.3087,12.3185,12.2841,12.2841,1045544.8571
2012-01-12 15:00:00,24.97,25.03,24.96,25.03,578022.3139232767,12.289,12.3185,12.2841,12.3185,578022.3139
2012-01-12 15:30:00,25.03,25.04,24.99,25.0,1439706.5566254011,12.3185,12.3234,12.2988,12.3037,1439706.5566
2012-01-13 09:30:00,24.98,25.03,24.69,24.72,2066483.2645575425,12.2939,12.3185,12.1512,12.1659,2066483.2646
2012-01-13 10:00:00,24.71,24.78,24.69,24.75,2093076.5703805592,12.161,12.1955,12.1512,12.1807,2093076.5704
2012-01-13 10:30:00,24.75,24.78,24.73,24.78,1517958.1231850833,12.1807,12.1955,12.1709,12.1955,1517958.1232
2012-01-13 11:00:00,24.78,24.8,24.75,24.75,752254.317591319,12.1955,12.2053,12.1807,12.1807,752254.3176
2012-01-13 11:30:00,24.75,24.77,24.73,24.73,495185.69463548827,12.1807,12.1906,12.1709,12.1709,495185.6946
2012-01-13 12:00:00,24.73,24.76,24.71,24.72,732997.0961332722,12.1709,12.1856,12.161,12.1659,732997.0961
2012-01-13 12:30:00,24.72,24.75,24.7,24.75,546538.2851902797,12.1659,12.1807,12.1561,12.1807,546538.2852
2012-01-13 13:00:00,24.74,24.75,24.68,24.72,830811.5543328748,12.1758,12.1807,12.1463,12.1659,830811.5543
2012-01-13 13:30:00,24.72,24.78,24.71,24.76,844872.3826990677,12.1659,12.1955,12.161,12.1856,844872.3827
2012-01-13 14:00:00,24.76,24.8,24.73,24.75,866422.1305211677,12.1856,12.2053,12.1709,12.1807,866422.1305
2012-01-13 14:30:00,24.75,24.77,24.71,24.72,729176.2188598502,12.1807,12.1906,12.161,12.1659,729176.2189
2012-01-13 15:00:00,24.71,24.74,24.7,24.73,712211.5237658566,12.161,12.1758,12.1561,12.1709,712211.5238
2012-01-13 15:30:00,24.73,24.75,24.69,24.72,1916857.7105303376,12.1709,12.1807,12.1512,12.1659,1916857.7105
2012-01-17 09:30:00,24.96,25.05,24.87,24.97,1705333.944673697,12.2841,12.3284,12.2398,12.289,1705333.9447
2012-01-17 10:00:00,24.97,24.99,24.94,24.98,777624.9426868409,12.289,12.2988,12.2742,12.2939,777624.9427
2012-01-17 10:30:00,24.98,25.04,24.98,25.02,645575.4241173773,12.2939,12.3234,12.2939,12.3136,645575.4241
2012-01-17 11:00:00,25.02,25.09,25.02,25.06,1015283.509093688,12.3136,12.348,12.3136,12.3333,1015283.5091
2012-01-17 11:30:00,25.06,25.12,25.04,25.11,1686229.5583065872,12.3333,12.3628,12.3234,12.3579,1686229.5583
2012-01-17 12:00:00,25.1,25.21,25.09,25.16,1268378.4196851596,12.353,12.4071,12.348,12.3825,1268378.4197
2012-01-17 12:30:00,25.17,25.17,25.06,25.09,808956.136328901,12.3874,12.3874,12.3333,12.348,808956.1363
2012-01-17 13:00:00,25.09,25.12,25.07,25.09,344795.9651535993,12.348,12.3628,12.3382,12.348,344795.9652
2012-01-17 13:30:00,25.09,25.09,24.99,24.99,468592.3888124713,12.348,12.348,12.2988,12.2988,468592.3888
2012-01-17 14:00:00,24.99,25.01,24.97,24.99,551429.0081002598,12.2988,12.3087,12.289,12.2988,551429.0081
2012-01-17 14:30:00,24.99,24.99,24.9,24.92,629374.9044780681,12.2988,12.2988,12.2545,12.2644,629374.9045
2012-01-17 15:00:00,24.92,24.97,24.9,24.96,492893.1682714351,12.2644,12.289,12.2545,12.2841,492893.1683
2012-01-17 15:30:00,24.96,24.98,24.93,24.94,1346629.9862448417,12.2841,12.2939,12.2693,12.2742,1346629.9862
2012-01-18 09:30:00,24.96,25.13,24.96,25.12,1839981.6597890875,12.2841,12.3677,12.2841,12.3628,1839981.6598
2012-01-18 10:00:00,25.13,25.24,25.13,25.24,1441846.2478985174,12.3677,12.4219,12.3677,12.4219,1441846.2479
2012-01-18 10:30:00,25.24,25.36,25.24,25.31,1431147.7915329358,12.4219,12.4809,12.4219,12.4563,1431147.7915
2012-01-18 11:00:00,25.31,25.32,25.25,25.3,891487.0854348158,12.4563,12.4612,12.4268,12.4514,891487.0854
2012-01-18 11:30:00,25.3,25.31,25.26,25.28,763564.114320648,12.4514,12.4563,12.4317,12.4416,763564.1143
2012-01-18 12:00:00,25.28,25.3,25.26,25.28,1190432.5233073514,12.4416,12.4514,12.4317,12.4416,1190432.5233
2012-01-18 12:30:00,25.28,25.28,25.22,25.24,847317.7441540577,12.4416,12.4416,12.412,12.4219,847317.7442
2012-01-18 13:00:00,25.24,25.26,25.23,25.26,605838.3004737888,12.4219,12.4317,12.4169,12.4317,605838.3005
2012-01-18 13:30:00,25.26,25.31,25.26,25.26,1168577.1053033776,12.4317,12.4563,12.4317,12.4317,1168577.1053
2012-01-18 14:00:00,25.26,25.31,25.26,25.3,703041.4183096439,12.4317,12.4563,12.4317,12.4514,703041.4183
2012-01-18 14:30:00,25.3,25.33,25.26,25.32,980284.2732691424,12.4514,12.4662,12.4317,12.4612,980284.2733
2012-01-18 15:00:00,25.33,25.4,25.33,25.37,1425492.8931682713,12.4662,12.5006,12.4662,12.4858,1425492.8932
2012-01-18 15:30:00,25.38,25.39,25.31,25.32,2715115.390493657,12.4908,12.4957,12.4563,12.4612,2715115.3905
2012-01-19 09:30:00,25.38,25.4,25.22,25.24,850985.7863365428,12.4908,12.5006,12.412,12.4219,850985.7863
2012-01-19 10:00:00,25.23,25.24,25.16,25.24,745682.4086810332,12.4169,12.4219,12.3825,12.4219,745682.4087
2012-01-19 10:30:00,25.24,25.33,25.23,25.32,1009934.2809108972,12.4219,12.4662,12.4169,12.4612,1009934.2809
2012-01-19 11:00:00,25.32,25.37,25.3,25.37,613327.2199296958,12.4612,12.4858,12.4514,12.4858,613327.2199
2012-01-19 11:30:00,25.37,25.41,25.36,25.38,683784.196851597,12.4858,12.5055,12.4809,12.4908,683784.1969
2012-01-19 12:00:00,25.38,25.39,25.3,25.32,387284.1204340516,12.4908,12.4957,12.4514,12.4612,387284.1204
2012-01-19 12:30:00,25.32,25.33,25.3,25.32,403943.14534617146,12.4612,12.4662,12.4514,12.4612,403943.1453
2012-01-19 13:00:00,25.32,25.38,25.31,25.34,895155.1276173008,12.4612,12.4908,12.4563,12.4711,895155.1276
2012-01-19 13:30:00,25.34,25.36,25.31,25.35,447806.81644505577,12.4711,12.4809,12.4563,12.476,447806.8164
2012-01-19 14:00:00,25.35,25.41,25.35,25.37,668806.3579397829,12.476,12.5055,12.476,12.4858,668806.3579
2012-01-19 14:30:00,25.37,25.38,25.35,25.36,539660.7060981201,12.4858,12.4908,12.476,12.4809,539660.7061
2012-01-19 15:00:00,25.36,25.36,25.32,25.34,984563.6558153752,12.4809,12.4809,12.4612,12.4711,984563.6558
2012-01-19 15:30:00,25.34,25.34,25.3,25.32,1398441.0820724438,12.4711,12.4711,12.4514,12.4612,1398441.0821
2012-01-20 09:30:00,25.39,25.39,25.26,25.28,2792755.616689592,12.4957,12.4957,12.4317,12.4416,2792755.6167
2012-01-20 10:00:00,25.28,25.3,25.22,25.25,693565.6426715574,12.4416,12.4514,12.412,12.4268,693565.6427
2012-01-20 10:30:00,25.25,25.26,25.15,25.16,570839.0646492435,12.4268,12.4317,12.3776,12.3825,570839.0646
2012-01-20 11:00:00,25.16,25.16,25.13,25.15,454073.0551734678,12.3825,12.3825,12.3677,12.3776,454073.0552
2012-01-20 11:30:00,25.14,25.16,25.1,25.13,403790.3102552346,12.3726,12.3825,12.353,12.3677,403790.3103
2012-01-20 12:00:00,25.13,25.18,25.13,25.16,898058.9943451016,12.3677,12.3923,12.3677,12.3825,898058.9943
2012-01-20 12:30:00,25.16,25.17,25.13,25.17,432370.472260431,12.3825,12.3874,12.3677,12.3874,432370.4723
2012-01-20 13:00:00,25.17,25.18,25.14,25.17,387589.7906159254,12.3874,12.3923,12.3726,12.3874,387589.7906
2012-01-20 13:30:00,25.17,25.18,25.12,25.13,383921.7484334403,12.3874,12.3923,12.3628,12.3677,383921.7484
2012-01-20 14:00:00,25.13,25.19,25.13,25.18,315604.46278465533,12.3677,12.3973,12.3677,12.3923,315604.4628
2012-01-20 14:30:00,25.19,25.2,25.18,25.19,312089.25569310714,12.3973,12.4022,12.3923,12.3973,312089.2557
2012-01-20 15:00:00,25.2,25.27,25.19,25.26,565337.0013755158,12.4022,12.4366,12.3973,12.4317,565337.0014
2012-01-20 15:30:00,25.26,25.31,25.24,25.3,1233684.8540424882,12.4317,12.4563,12.4219,12.4514,1233684.854
2012-01-23 09:30:00,25.27,25.3,25.16,25.22,1162616.5367568394,12.4366,12.4514,12.3825,12.412,1162616.5368
2012-01-23 10:00:00,25.22,25.29,25.17,25.18,1069845.6365581537,12.412,12.4465,12.3874,12.3923,1069845.6366
2012-01-23 10:30:00,25.18,25.22,25.18,25.18,647256.610117683,12.3923,12.412,12.3923,12.3923,647256.6101
2012-01-23 11:00:00,25.18,25.18,25.11,25.13,692190.1268531254,12.3923,12.3923,12.3579,12.3677,692190.1269
2012-01-23 11:30:00,25.13,25.13,25.01,25.11,734219.7768607672,12.3677,12.3677,12.3087,12.3579,734219.7769
2012-01-23 12:00:00,25.11,25.12,25.08,25.11,564878.4961027051,12.3579,12.3628,12.3431,12.3579,564878.4961
2012-01-23 12:30:00,25.12,25.12,25.07,25.07,221458.0467675378,12.3628,12.3628,12.3382,12.3382,221458.0468
2012-01-23 13:00:00,25.07,25.11,25.05,25.11,323246.21733149927,12.3382,12.3579,12.3284,12.3579,323246.2173
2012-01-23 13:30:00,25.11,25.11,25.04,25.11,537368.179734067,12.3579,12.3579,12.3234,12.3579,537368.1797
2012-01-23 14:00:00,25.11,25.13,25.07,25.11,416934.1280758062,12.3579,12.3677,12.3382,12.3579,416934.1281
2012-01-23 14:30:00,25.11,25.14,25.05,25.14,937796.1179886902,12.3579,12.3726,12.3284,12.3726,937796.118
2012-01-23 15:00:00,25.13,25.14,25.08,25.11,1045086.3518263792,12.3677,12.3726,12.3431,12.3579,1045086.3518
2012-01-23 15:30:00,25.11,25.2,25.11,25.16,2273727.64786795,12.3579,12.4022,12.3579,12.3825,2273727.6479
2012-01-24 09:30:00,25.11,25.26,25.05,25.06,1076723.2156503133,12.3579,12.4317,12.3284,12.3333,1076723.2157
2012-01-24 10:00:00,25.06,25.1,25.05,25.09,479596.5153599266,12.3333,12.353,12.3284,12.348,479596.5154
2012-01-24 10:30:00,25.08,25.15,25.06,25.15,378114.0149778389,12.3431,12.3776,12.3333,12.3776,378114.015
2012-01-24 11:00:00,25.14,25.17,25.09,25.1,927250.4967140456,12.3726,12.3874,12.348,12.353,927250.4967
2012-01-24 11:30:00,25.1,25.13,25.07,25.11,648326.4557542411,12.353,12.3677,12.3382,12.3579,648326.4558
2012-01-24 12:00:00,25.11,25.13,25.09,25.09,321412.1962402568,12.3579,12.3677,12.348,12.348,321412.1962
2012-01-24 12:30:00,25.1,25.1,24.99,25.06,729329.053950787,12.353,12.353,12.2988,12.3333,729329.054
2012-01-24 13:00:00,25.05,25.06,25.01,25.04,483417.3926333486,12.3284,12.3333,12.3087,12.3234,483417.3926
2012-01-24 13:30:00,25.04,25.07,25.03,25.07,678282.1335778694,12.3234,12.3382,12.3185,12.3382,678282.1336
2012-01-24 14:00:00,25.06,25.07,25.03,25.05,475928.4731774415,12.3333,12.3382,12.3185,12.3284,475928.4732
2012-01-24 14:30:00,25.05,25.11,25.04,25.1,958581.6903561056,12.3284,12.3579,12.3234,12.353,958581.6904
2012-01-24 15:00:00,25.1,25.11,25.07,25.11,378725.3553415864,12.353,12.3579,12.3382,12.3579,378725.3553
2012-01-24 15:30:00,25.11,25.11,25.05,25.07,1602170.2582913036,12.3579,12.3579,12.3284,12.3382,1602170.2583
2012-01-25 09:30:00,24.94,25.08,24.93,24.99,1333486.16842427,12.2742,12.3431,12.2693,12.2988,1333486.1684
2012-01-25 10:00:00,24.99,25.06,24.98,25.04,835396.6070609812,12.2988,12.3333,12.2939,12.3234,835396.6071
2012-01-25 10:30:00,25.03,25.08,25.02,25.02,974018.0345407304,12.3185,12.3431,12.3136,12.3136,974018.0345
2012-01-25 11:00:00,25.02,25.07,25.0,25.01,378572.5202506496,12.3136,12.3382,12.3037,12.3087,378572.5203
2012-01-25 11:30:00,25.01,25.05,24.99,25.03,393397.5240715268,12.3087,12.3284,12.2988,12.3185,393397.5241
2012-01-25 12:00:00,25.02,25.06,24.99,25.03,476692.6486321259,12.3136,12.3333,12.2988,12.3185,476692.6486
2012-01-25 12:30:00,25.03,25.1,24.99,25.05,1202047.9902185542,12.3185,12.353,12.2988,12.3284,1202047.9902
2012-01-25 13:00:00,25.06,25.13,25.06,25.09,783738.346324316,12.3333,12.3677,12.3333,12.348,783738.3463
2012-01-25 13:30:00,25.09,25.11,25.03,25.05,1729176.2188598502,12.348,12.3579,12.3185,12.3284,1729176.2189
2012-01-25 14:00:00,25.05,25.06,24.96,25.01,1390646.492434663,12.3284,12.3333,12.2841,12.3087,1390646.4924
2012-01-25 14:30:00,25.02,25.07,25.01,25.05,1018951.551276173,12.3136,12.3382,12.3087,12.3284,1018951.5513
2012-01-25 15:00:00,25.05,25.14,25.04,25.1,1370319.425340058,12.3284,12.3726,12.3234,12.353,1370319.4253
2012-01-25 15:30:00,25.1,25.16,25.08,25.1,2152835.090936879,12.353,12.3825,12.3431,12.353,2152835.0909
2012-01-26 09:30:00,25.23,25.33,25.12,25.33,890722.9099801314,12.4169,12.4662,12.3628,12.4662,890722.91
2012-01-26 10:00:00,25.33,25.39,25.28,25.38,785266.6972336848,12.4662,12.4957,12.4416,12.4908,785266.6972
2012-01-26 10:30:00,25.38,25.45,25.33,25.34,741708.6963166742,12.4908,12.5252,12.4662,12.4711,741708.6963
2012-01-26 11:00:00,25.34,25.36,25.28,25.35,577563.8086504661,12.4711,12.4809,12.4416,12.476,577563.8087
2012-01-26 11:30:00,25.35,25.37,25.27,25.29,601864.5881094299,12.476,12.4858,12.4366,12.4465,601864.5881
2012-01-26 12:00:00,25.29,25.31,25.25,25.3,454378.7253553416,12.4465,12.4563,12.4268,12.4514,454378.7254
2012-01-26 12:30:00,25.3,25.33,25.29,25.33,482347.5469967905,12.4514,12.4662,12.4465,12.4662,482347.547
2012-01-26 13:00:00,25.33,25.33,25.28,25.28,390035.1520709154,12.4662,12.4662,12.4416,12.4416,390035.1521
2012-01-26 13:30:00,25.28,25.29,25.21,25.22,358703.9584288552,12.4416,12.4465,12.4071,12.412,358703.9584
2012-01-26 14:00:00,25.22,25.23,25.11,25.17,887360.53797952,12.412,12.4169,12.3579,12.3874,887360.538
2012-01-26 14:30:00,25.17,25.22,25.16,25.2,609812.0128381476,12.3874,12.412,12.3825,12.4022,609812.0128
2012-01-26 15:00:00,25.19,25.23,25.16,25.16,743542.7174079168,12.3973,12.4169,12.3825,12.3825,743542.7174
2012-01-26 15:30:00,25.17,25.26,25.15,25.25,1486168.4242702124,12.3874,12.4317,12.3776,12.4268,1486168.4243
2012-01-27 09:30:00,25.27,25.28,25.11,25.24,1058535.8398288246,12.4366,12.4416,12.3579,12.4219,1058535.8398
2012-01-27 10:00:00,25.24,25.24,25.13,25.14,804982.4239645422,12.4219,12.4219,12.3677,12.3726,804982.424
2012-01-27 10:30:00,25.15,25.19,25.1,25.16,532477.4568240868,12.3776,12.3973,12.353,12.3825,532477.4568
2012-01-27 11:00:00,25.16,25.21,25.14,25.15,533852.9726425187,12.3825,12.4071,12.3726,12.3776,533852.9726
2012-01-27 11:30:00,25.15,25.16,25.06,25.08,493963.01390799327,12.3776,12.3825,12.3333,12.3431,493963.0139
2012-01-27 12:00:00,25.09,25.1,25.04,25.06,353660.40042793826,12.348,12.353,12.3234,12.3333,353660.4004
2012-01-27 12:30:00,25.06,25.13,25.06,25.11,567629.527739569,12.3333,12.3677,12.3333,12.3579,567629.5277
2012-01-27 13:00:00,25.11,25.16,25.11,25.15,540577.7166437414,12.3579,12.3825,12.3579,12.3776,540577.7166
2012-01-27 13:30:00,25.14,25.19,25.13,25.17,443527.4338988232,12.3726,12.3973,12.3677,12.3874,443527.4339
2012-01-27 14:00:00,25.17,25.19,25.14,25.17,560599.1135564726,12.3874,12.3973,12.3726,12.3874,560599.1136
2012-01-27 14:30:00,25.18,25.21,25.16,25.2,638392.174843344,12.3923,12.4071,12.3825,12.4022,638392.1748
2012-01-27 15:00:00,25.2,25.26,25.17,25.2,1047990.21855418,12.4022,12.4317,12.3874,12.4022,1047990.2186
2012-01-27 15:30:00,25.2,25.25,25.18,25.18,1645269.7539355035,12.4022,12.4268,12.3923,12.3923,1645269.7539
2012-01-30 09:30:00,25.07,25.08,24.93,24.97,1028580.1620051964,12.3382,12.3431,12.2693,12.289,1028580.162
2012-01-30 10:00:00,24.97,25.01,24.92,24.94,803301.2379642365,12.289,12.3087,12.2644,12.2742,803301.238
2012-01-30 10:30:00,24.94,24.96,24.89,24.9,546843.9553721534,12.2742,12.2841,12.2496,12.2545,546843.9554
2012-01-30 11:00:00,24.9,24.99,24.88,24.96,703194.2534005807,12.2545,12.2988,12.2447,12.2841,703194.2534
2012-01-30 11:30:00,24.96,25.01,24.95,24.98,523765.8566406847,12.2841,12.3087,12.2791,12.2939,523765.8566
2012-01-30 12:00:00,24.98,25.02,24.96,25.01,361149.3198838453,12.2939,12.3136,12.2841,12.3087,361149.3199
2012-01-30 12:30:00,25.01,25.03,24.94,24.95,459422.2833562586,12.3087,12.3185,12.2742,12.2791,459422.2834
2012-01-30 13:00:00,24.95,24.96,24.92,24.95,357939.78297417087,12.2791,12.2841,12.2644,12.2791,357939.783
2012-01-30 13:30:00,24.95,25.01,24.93,25.01,355647.2566101177,12.2791,12.3087,12.2693,12.3087,355647.2566
2012-01-30 14:00:00,25.01,25.05,24.97,24.99,434204.49335167353,12.3087,12.3284,12.289,12.2988,434204.4934
2012-01-30 14:30:00,24.99,25.01,24.96,24.97,469050.89408528194,12.2988,12.3087,12.2841,12.289,469050.8941
2012-01-30 15:00:00,24.97,25.01,24.95,24.97,731774.4154057772,12.289,12.3087,12.2791,12.289,731774.4154
2012-01-30 15:30:00,24.97,25.0,24.93,24.98,1602017.4232003668,12.289,12.3037,12.2693,12.2939,1602017.4232
2012-01-31 09:30:00,25.03,25.1,24.96,25.09,1256304.4475011462,12.3185,12.353,12.2841,12.348,1256304.4475
2012-01-31 10:00:00,25.08,25.09,24.96,24.97,861684.2427021244,12.3431,12.348,12.2841,12.289,861684.2427
2012-01-31 10:30:00,24.97,25.02,24.9,24.93,582301.6964695094,12.289,12.3136,12.2545,12.2693,582301.6965
2012-01-31 11:00:00,24.93,24.96,24.88,24.91,582454.5315604463,12.2693,12.2841,12.2447,12.2595,582454.5316
2012-01-31 11:30:00,24.91,24.97,24.88,24.93,496714.0455448571,12.2595,12.289,12.2447,12.2693,496714.0455
2012-01-31 12:00:00,24.92,24.96,24.92,24.95,342656.27388048294,12.2644,12.2841,12.2644,12.2791,342656.2739
2012-01-31 12:30:00,24.95,25.0,24.94,24.96,649549.1364817362,12.2791,12.3037,12.2742,12.2841,649549.1365
2012-01-31 13:00:00,24.96,25.01,24.96,25.0,297569.92205410363,12.2841,12.3087,12.2841,12.3037,297569.9221
2012-01-31 13:30:00,25.0,25.01,24.94,24.97,308115.54332874826,12.3037,12.3087,12.2742,12.289,308115.5433
2012-01-31 14:00:00,24.97,25.02,24.96,25.02,321106.526058383,12.289,12.3136,12.2841,12.3136,321106.5261
2012-01-31 14:30:00,25.02,25.03,24.99,25.02,370472.26043099497,12.3136,12.3185,12.2988,12.3136,370472.2604
2012-01-31 15:00:00,25.03,25.03,24.99,25.03,440470.7320800856,12.3185,12.3185,12.2988,12.3185,440470.7321
2012-01-31 15:30:00,25.03,25.07,24.98,25.05,1251872.2298639766,12.3185,12.3382,12.2939,12.3284,1251872.2299
2012-02-01 09:30:00,25.2,25.35,25.2,25.28,771817.2092312395,12.4022,12.476,12.4022,12.4416,771817.2092
2012-02-01 10:00:00,25.28,25.36,25.27,25.34,890570.0748891946,12.4416,12.4809,12.4366,12.4711,890570.0749
2012-02-01 10:30:00,25.34,25.38,25.3,25.35,516735.4424575882,12.4711,12.4908,12.4514,12.476,516735.4425
2012-02-01 11:00:00,25.34,25.35,25.28,25.3,412807.5806205105,12.4711,12.476,12.4416,12.4514,412807.5806
2012-02-01 11:30:00,25.3,25.34,25.24,25.26,399205.2575271282,12.4514,12.4711,12.4219,12.4317,399205.2575
2012-02-01 12:00:00,25.25,25.3,25.24,25.27,215344.64313006264,12.4268,12.4514,12.4219,12.4366,215344.6431
2012-02-01 12:30:00,25.28,25.28,25.21,25.24,306128.68714656885,12.4416,12.4416,12.4071,12.4219,306128.6871
2012-02-01 13:00:00,25.24,25.27,25.22,25.25,285343.11477915326,12.4219,12.4366,12.412,12.4268,285343.1148
2012-02-01 13:30:00,25.25,25.3,25.25,25.27,424881.5528045239,12.4268,12.4514,12.4268,12.4366,424881.5528
2012-02-01 14:00:00,25.26,25.27,25.22,25.23,411432.0648020785,12.4317,12.4366,12.412,12.4169,411432.0648
2012-02-01 14:30:00,25.24,25.24,25.16,25.21,464771.5115390493,12.4219,12.4219,12.3825,12.4071,464771.5115
2012-02-01 15:00:00,25.21,25.26,25.2,25.22,573131.5910132966,12.4071,12.4317,12.4022,12.412,573131.591
2012-02-01 15:30:00,25.22,25.24,25.15,25.18,1630597.585205563,12.412,12.4219,12.3776,12.3923,1630597.5852
2012-02-02 09:30:00,25.22,25.32,25.18,25.31,1041265.4745529572,12.412,12.4612,12.3923,12.4563,1041265.4746
2012-02-02 10:00:00,25.31,25.31,25.24,25.25,606143.9706556625,12.4563,12.4563,12.4219,12.4268,606143.9707
2012-02-02 10:30:00,25.25,25.3,25.23,25.26,639767.6906617759,12.4268,12.4514,12.4169,12.4317,639767.6907
2012-02-02 11:00:00,25.26,25.28,25.24,25.26,341586.4282439248,12.4317,12.4416,12.4219,12.4317,341586.4282
2012-02-02 11:30:00,25.26,25.29,25.21,25.25,775026.7461409139,12.4317,12.4465,12.4071,12.4268,775026.7461
2012-02-02 12:00:00,25.26,25.28,25.23,25.28,698609.2006724743,12.4317,12.4416,12.4169,12.4416,698609.2007
2012-02-02 12:30:00,25.28,25.3,25.25,25.28,292832.03423506033,12.4416,12.4514,12.4268,12.4416,292832.0342
2012-02-02 13:00:00,25.28,25.3,25.26,25.27,239339.75240715267,12.4416,12.4514,12.4317,12.4366,239339.7524
2012-02-02 13:30:00,25.26,25.3,25.25,25.29,394925.8749808956,12.4317,12.4514,12.4268,12.4465,394925.875
2012-02-02 14:00:00,25.3,25.31,25.29,25.31,168882.77548525142,12.4514,12.4563,12.4465,12.4563,168882.7755
2012-02-02 14:30:00,25.31,25.32,25.28,25.28,306740.02751031634,12.4563,12.4612,12.4416,12.4416,306740.0275
2012-02-02 15:00:00,25.28,25.3,25.28,25.29,298945.4378725355,12.4416,12.4514,12.4416,12.4465,298945.4379
2012-02-02 15:30:00,25.28,25.31,25.24,25.25,917774.721075959,12.4416,12.4563,12.4219,12.4268,917774.7211
2012-02-03 09:30:00,25.41,25.48,25.37,25.46,1071068.3172856488,12.5055,12.54,12.4858,12.5301,1071068.3173
2012-02-03 10:00:00,25.45,25.5,25.44,25.47,728106.3732232921,12.5252,12.5498,12.5203,12.5351,728106.3732
2012-02-03 10:30:00,25.47,25.51,25.47,25.5,421060.67553110194,12.5351,12.5547,12.5351,12.5498,421060.6755
2012-02-03 11:00:00,25.5,25.5,25.45,25.47,607672.3215650313,12.5498,12.5498,12.5252,12.5351,607672.3216
2012-02-03 11:30:00,25.47,25.51,25.47,25.5,379642.3658872077,12.5351,12.5547,12.5351,12.5498,379642.3659
2012-02-03 12:00:00,25.5,25.52,25.49,25.52,587498.0895613632,12.5498,12.5597,12.5449,12.5597,587498.0896
2012-02-03 12:30:00,25.52,25.56,25.51,25.52,480055.02063273726,12.5597,12.5794,12.5547,12.5597,480055.0206
2012-02-03 13:00:00,25.52,25.54,25.49,25.49,519027.9688216414,12.5597,12.5695,12.5449,12.5449,519027.9688
2012-02-03 13:30:00,25.49,25.51,25.46,25.46,347088.4915176524,12.5449,12.5547,12.5301,12.5301,347088.4915
2012-02-03 14:00:00,25.46,25.47,25.44,25.45,317132.8136940241,12.5301,12.5351,12.5203,12.5252,317132.8137
2012-02-03 14:30:00,25.44,25.45,25.42,25.45,446278.465535687,12.5203,12.5252,12.5105,12.5252,446278.4655
2012-02-03 15:00:00,25.45,25.45,25.37,25.41,421519.1808039126,12.5252,12.5252,12.4858,12.5055,421519.1808
2012-02-03 15:30:00,25.41,25.45,25.37,25.43,1345560.1406082837,12.5055,12.5252,12.4858,12.5154,1345560.1406
2012-02-06 09:30:00,25.43,25.48,25.35,25.35,764022.6195934586,12.5154,12.54,12.476,12.476,764022.6196
2012-02-06 10:00:00,25.36,25.39,25.32,25.32,639003.5152070915,12.4809,12.4957,12.4612,12.4612,639003.5152
2012-02-06 10:30:00,25.32,25.39,25.32,25.37,608436.4970197157,12.4612,12.4957,12.4612,12.4858,608436.497
2012-02-06 11:00:00,25.37,25.42,25.36,25.41,544092.9237352896,12.4858,12.5105,12.4809,12.5055,544092.9237
2012-02-06 11:30:00,25.41,25.43,25.37,25.37,455601.4060828366,12.5055,12.5154,12.4858,12.4858,455601.4061
2012-02-06 12:00:00,25.37,25.38,25.33,25.35,547455.295735901,12.4858,12.4908,12.4662,12.476,547455.2957
2012-02-06 12:30:00,25.35,25.38,25.32,25.32,472260.4309949564,12.476,12.4908,12.4612,12.4612,472260.431
2012-02-06 13:00:00,25.32,25.33,25.3,25.3,329665.2911508482,12.4612,12.4662,12.4514,12.4514,329665.2912
2012-02-06 13:30:00,25.3,25.31,25.28,25.3,369860.9200672474,12.4514,12.4563,12.4416,12.4514,369860.9201
2012-02-06 14:00:00,25.3,25.3,25.26,25.28,311325.0802384227,12.4514,12.4514,12.4317,12.4416,311325.0802
2012-02-06 14:30:00,25.28,25.33,25.28,25.32,361454.9900657191,12.4416,12.4662,12.4416,12.4612,361454.9901
2012-02-06 15:00:00,25.33,25.33,25.3,25.33,567782.3628305058,12.4662,12.4662,12.4514,12.4662,567782.3628
2012-02-06 15:30:00,25.33,25.34,25.3,25.31,1165520.40348464,12.4662,12.4711,12.4514,12.4563,1165520.4035
2012-02-07 09:30:00,25.21,25.26,25.1,25.15,1639003.5152070916,12.4071,12.4317,12.353,12.3776,1639003.5152
2012-02-07 10:00:00,25.15,25.25,25.15,25.22,873605.3797952009,12.3776,12.4268,12.3776,12.412,873605.3798
2012-02-07 10:30:00,25.22,25.26,25.2,25.24,425187.2229863977,12.412,12.4317,12.4022,12.4219,425187.223
2012-02-07 11:00:00,25.24,25.27,25.22,25.22,487849.6102705181,12.4219,12.4366,12.412,12.412,487849.6103
2012-02-07 11:30:00,25.23,25.27,25.21,25.24,521931.8355494421,12.4169,12.4366,12.4071,12.4219,521931.8355
2012-02-07 12:00:00,25.24,25.24,25.19,25.2,367874.063885068,12.4219,12.4219,12.3973,12.4022,367874.0639
2012-02-07 12:30:00,25.2,25.21,25.19,25.2,299098.2729634724,12.4022,12.4071,12.3973,12.4022,299098.273
2012-02-07 13:00:00,25.2,25.22,25.18,25.19,701054.5621274645,12.4022,12.412,12.3923,12.3973,701054.5621
2012-02-07 13:30:00,25.19,25.22,25.18,25.2,272810.6373223292,12.3973,12.412,12.3923,12.4022,272810.6373
2012-02-07 14:00:00,25.19,25.2,25.16,25.18,372306.2815222375,12.3973,12.4022,12.3825,12.3923,372306.2815
2012-02-07 14:30:00,25.18,25.22,25.17,25.2,298028.4273269143,12.3923,12.412,12.3874,12.4022,298028.4273
2012-02-07 15:00:00,25.2,25.23,25.2,25.22,483417.3926333486,12.4022,12.4169,12.4022,12.412,483417.3926
2012-02-07 15:30:00,25.22,25.25,25.2,25.21,1381170.7167965765,12.412,12.4268,12.4022,12.4071,1381170.7168
2012-02-08 09:30:00,25.16,25.29,25.15,25.26,977074.736359468,12.3825,12.4465,12.3776,12.4317,977074.7364
2012-02-08 10:00:00,25.26,25.27,25.2,25.22,778083.4479596515,12.4317,12.4366,12.4022,12.412,778083.448
2012-02-08 10:30:00,25.22,25.25,25.21,25.24,874980.8956136329,12.412,12.4268,12.4071,12.4219,874980.8956
2012-02-08 11:00:00,25.25,25.25,25.19,25.2,721840.13449488,12.4268,12.4268,12.3973,12.4022,721840.1345
2012-02-08 11:30:00,25.2,25.2,25.13,25.16,654134.1892098426,12.4022,12.4022,12.3677,12.3825,654134.1892
2012-02-08 12:00:00,25.16,25.18,25.14,25.17,376891.3342503439,12.3825,12.3923,12.3726,12.3874,376891.3343
2012-02-08 12:30:00,25.17,25.18,25.13,25.14,846247.8985174996,12.3874,12.3923,12.3677,12.3726,846247.8985
2012-02-08 13:00:00,25.14,25.15,25.13,25.15,676600.9475775638,12.3726,12.3776,12.3677,12.3776,676600.9476
2012-02-08 13:30:00,25.14,25.19,25.14,25.18,239798.2576799633,12.3726,12.3973,12.3726,12.3923,239798.2577
2012-02-08 14:00:00,25.18,25.24,25.18,25.24,420755.00534922816,12.3923,12.4219,12.3923,12.4219,420755.0053
2012-02-08 14:30:00,25.24,25.26,25.21,25.24,302154.97478221,12.4219,12.4317,12.4071,12.4219,302154.9748
2012-02-08 15:00:00,25.24,25.26,25.24,25.26,402873.2997096133,12.4219,12.4317,12.4219,12.4317,402873.2997
2012-02-08 15:30:00,25.25,25.26,25.22,25.22,1074125.0191043862,12.4268,12.4317,12.412,12.412,1074125.0191
2012-02-09 09:30:00,25.23,25.32,25.22,25.31,719241.937948953,12.4169,12.4612,12.412,12.4563,719241.9379
2012-02-09 10:00:00,25.3,25.34,25.28,25.3,1131591.0132966528,12.4514,12.4711,12.4416,12.4514,1131591.0133
2012-02-09 10:30:00,25.3,25.31,25.23,25.26,552498.853736818,12.4514,12.4563,12.4169,12.4317,552498.8537
2012-02-09 11:00:00,25.26,25.32,25.25,25.28,500076.4175454684,12.4317,12.4612,12.4268,12.4416,500076.4175
2012-02-09 11:30:00,25.29,25.35,25.26,25.35,372153.4464313006,12.4465,12.476,12.4317,12.476,372153.4464
2012-02-09 12:00:00,25.35,25.37,25.28,25.28,611646.0339293901,12.476,12.4858,12.4416,12.4416,611646.0339
2012-02-09 12:30:00,25.28,25.32,25.27,25.32,311019.4100565489,12.4416,12.4612,12.4366,12.4612,311019.4101
2012-02-09 13:00:00,25.32,25.33,25.3,25.32,329359.6209689745,12.4612,12.4662,12.4514,12.4612,329359.621
2012-02-09 13:30:00,25.32,25.33,25.3,25.31,261500.8405930001,12.4612,12.4662,12.4514,12.4563,261500.8406
2012-02-09 14:00:00,25.3,25.32,25.3,25.32,294207.55005349225,12.4514,12.4612,12.4514,12.4612,294207.5501
2012-02-09 14:30:00,25.32,25.33,25.31,25.32,297111.416781293,12.4612,12.4662,12.4563,12.4612,297111.4168
2012-02-09 15:00:00,25.31,25.34,25.31,25.33,488155.28045239183,12.4563,12.4711,12.4563,12.4662,488155.2805
2012-02-09 15:30:00,25.34,25.34,25.28,25.29,975393.5503591624,12.4711,12.4711,12.4416,12.4465,975393.5504
2012-02-10 09:30:00,25.18,25.19,25.09,25.15,657802.2313923277,12.3923,12.3973,12.348,12.3776,657802.2314
2012-02-10 10:00:00,25.15,25.24,25.14,25.22,652605.8383004738,12.3776,12.4219,12.3726,12.412,652605.8383
2012-02-10 10:30:00,25.23,25.25,25.17,25.21,885068.0116154669,12.4169,12.4268,12.3874,12.4071,885068.0116
2012-02-10 11:00:00,25.21,25.27,25.21,25.24,660553.2630291915,12.4071,12.4366,12.4071,12.4219,660553.263
2012-02-10 11:30:00,25.24,25.27,25.22,25.26,454837.2306281522,12.4219,12.4366,12.412,12.4317,454837.2306
2012-02-10 12:00:00,25.26,25.28,25.23,25.25,213510.6220388201,12.4317,12.4416,12.4169,12.4268,213510.622
2012-02-10 12:30:00,25.25,25.26,25.23,25.25,329053.9507871007,12.4268,12.4317,12.4169,12.4268,329053.9508
2012-02-10 13:00:00,25.24,25.25,25.22,25.22,293596.20968974475,12.4219,12.4268,12.412,12.412,293596.2097
2012-02-10 13:30:00,25.22,25.22,25.11,25.15,712670.0290386672,12.412,12.412,12.3579,12.3776,712670.029
2012-02-10 14:00:00,25.15,25.21,25.14,25.19,390799.3275255999,12.3776,12.4071,12.3726,12.3973,390799.3275
2012-02-10 14:30:00,25.2,25.21,25.18,25.19,486015.5891792756,12.4022,12.4071,12.3923,12.3973,486015.5892
2012-02-10 15:00:00,25.18,25.21,25.16,25.21,289775.3324163228,12.3923,12.4071,12.3825,12.4071,289775.3324
2012-02-10 15:30:00,25.2,25.24,25.18,25.24,1617912.272657802,12.4022,12.4219,12.3923,12.4219,1617912.2727
2012-02-13 09:30:00,25.37,25.37,25.28,25.3,979214.4276325844,12.4858,12.4858,12.4416,12.4514,979214.4276
2012-02-13 10:00:00,25.3,25.31,25.24,25.26,711294.5132202354,12.4514,12.4563,12.4219,12.4317,711294.5132
2012-02-13 10:30:00,25.26,25.3,25.22,25.3,578939.324468898,12.4317,12.4514,12.412,12.4514,578939.3245
2012-02-13 11:00:00,25.3,25.31,25.26,25.31,738499.1594069998,12.4514,12.4563,12.4317,12.4563,738499.1594
2012-02-13 11:30:00,25.31,25.32,25.27,25.28,575882.6226501605,12.4563,12.4612,12.4366,12.4416,575882.6227
2012-02-13 12:00:00,25.28,25.29,25.25,25.25,485251.4137245912,12.4416,12.4465,12.4268,12.4268,485251.4137
2012-02-13 12:30:00,25.25,25.26,25.23,25.26,471190.5853583983,12.4268,12.4317,12.4169,12.4317,471190.5854
2012-02-13 13:00:00,25.26,25.26,25.24,25.25,503897.2948188904,12.4317,12.4317,12.4219,12.4268,503897.2948
2012-02-13 13:30:00,25.25,25.28,25.24,25.25,354424.5758826226,12.4268,12.4416,12.4219,12.4268,354424.5759
2012-02-13 14:00:00,25.26,25.26,25.24,25.24,493504.5086351826,12.4317,12.4317,12.4219,12.4219,493504.5086
2012-02-13 14:30:00,25.24,25.26,25.22,25.23,747516.4297722757,12.4219,12.4317,12.412,12.4169,747516.4298
2012-02-13 15:00:00,25.22,25.23,25.18,25.18,1282897.7533241631,12.412,12.4169,12.3923,12.3923,1282897.7533
2012-02-13 15:30:00,25.18,25.19,25.1,25.12,2915482.194711906,12.3923,12.3973,12.353,12.3628,2915482.1947
2012-02-14 09:30:00,25.15,25.26,25.11,25.22,1428243.9248051352,12.3776,12.4317,12.3579,12.412,1428243.9248
2012-02-14 10:00:00,25.22,25.25,25.19,25.22,1011309.796729329,12.412,12.4268,12.3973,12.412,1011309.7967
2012-02-14 10:30:00,25.22,25.24,25.2,25.22,1073208.008558765,12.412,12.4219,12.4022,12.412,1073208.0086
2012-02-14 11:00:00,25.22,25.22,25.16,25.19,858933.2110652606,12.412,12.412,12.3825,12.3973,858933.2111
2012-02-14 11:30:00,25.2,25.2,25.16,25.18,807580.6205104692,12.4022,12.4022,12.3825,12.3923,807580.6205
2012-02-14 12:00:00,25.18,25.2,25.17,25.19,522390.3408222528,12.3923,12.4022,12.3874,12.3973,522390.3408
2012-02-14 12:30:00,25.18,25.2,25.16,25.16,430536.4511691884,12.3923,12.4022,12.3825,12.3825,430536.4512
2012-02-14 13:00:00,25.16,25.16,25.11,25.12,501604.7684548372,12.3825,12.3825,12.3579,12.3628,501604.7685
2012-02-14 13:30:00,25.12,25.14,25.11,25.11,842732.6914259513,12.3628,12.3726,12.3579,12.3579,842732.6914
2012-02-14 14:00:00,25.12,25.13,25.09,25.11,607825.1566559682,12.3628,12.3677,12.348,12.3579,607825.1567
2012-02-14 14:30:00,25.11,25.11,25.09,25.11,535534.1586428244,12.3579,12.3579,12.348,12.3579,535534.1586
2012-02-14 15:00:00,25.11,25.14,25.08,25.11,581843.1911966987,12.3579,12.3726,12.3431,12.3579,581843.1912
2012-02-14 15:30:00,25.11,25.24,25.1,25.19,2355341.586428244,12.3579,12.4219,12.353,12.3973,2355341.5864
2012-02-15 09:30:00,25.08,25.3,25.08,25.28,1270518.110958276,12.3431,12.4514,12.3431,12.4416,1270518.111
2012-02-15 10:00:00,25.28,25.33,25.25,25.32,618676.4481124866,12.4416,12.4662,12.4268,12.4612,618676.4481
2012-02-15 10:30:00,25.32,25.34,25.22,25.22,616995.2621121809,12.4612,12.4711,12.412,12.412,616995.2621
2012-02-15 11:00:00,25.22,25.24,25.18,25.2,534158.6428243924,12.412,12.4219,12.3923,12.4022,534158.6428
2012-02-15 11:30:00,25.2,25.22,25.18,25.19,509093.6879107443,12.4022,12.412,12.3923,12.3973,509093.6879
2012-02-15 12:00:00,25.19,25.2,25.16,25.17,501146.26318202657,12.3973,12.4022,12.3825,12.3874,501146.2632
2012-02-15 12:30:00,25.16,25.18,25.1,25.11,804371.0836007947,12.3825,12.3923,12.353,12.3579,804371.0836
2012-02-15 13:00:00,25.11,25.11,25.01,25.03,879413.1132508024,12.3579,12.3579,12.3087,12.3185,879413.1133
2012-02-15 13:30:00,25.02,25.08,25.02,25.08,598655.0511997554,12.3136,12.3431,12.3136,12.3431,598655.0512
2012-02-15 14:00:00,25.09,25.1,25.03,25.05,923429.6194406236,12.348,12.353,12.3185,12.3284,923429.6194
2012-02-15 14:30:00,25.06,25.08,25.03,25.03,578022.3139232767,12.3333,12.3431,12.3185,12.3185,578022.3139
2012-02-15 15:00:00,25.03,25.06,25.01,25.03,1032095.3690967446,12.3185,12.3333,12.3087,12.3185,1032095.3691
2012-02-15 15:30:00,25.03,25.09,25.01,25.06,2037597.432370472,12.3185,12.348,12.3087,12.3333,2037597.4324
2012-02-16 09:30:00,25.2,25.22,25.05,25.12,1403484.6400733609,12.4022,12.412,12.3284,12.3628,1403484.6401
2012-02-16 10:00:00,25.12,25.2,25.07,25.19,808803.3012379642,12.3628,12.4022,12.3382,12.3973,808803.3012
2012-02-16 10:30:00,25.19,25.2,25.15,25.18,454990.06571908906,12.3973,12.4022,12.3776,12.3923,454990.0657
2012-02-16 11:00:00,25.18,25.21,25.16,25.2,576952.4682867186,12.3923,12.4071,12.3825,12.4022,576952.4683
2012-02-16 11:30:00,25.2,25.22,25.17,25.22,657343.726119517,12.4022,12.412,12.3874,12.412,657343.7261
2012-02-16 12:00:00,25.22,25.24,25.16,25.17,826226.5016047684,12.412,12.4219,12.3825,12.3874,826226.5016
2012-02-16 12:30:00,25.18,25.18,25.12,25.12,485862.7540883386,12.3923,12.3923,12.3628,12.3628,485862.7541
2012-02-16 13:00:00,25.12,25.12,25.07,25.07,620357.6341127923,12.3628,12.3628,12.3382,12.3382,620357.6341
2012-02-16 13:30:00,25.07,25.1,25.07,25.07,617148.0972031178,12.3382,12.353,12.3382,12.3382,617148.0972
2012-02-16 14:00:00,25.08,25.08,25.04,25.05,730093.2294054715,12.3431,12.3431,12.3234,12.3284,730093.2294
2012-02-16 14:30:00,25.06,25.07,25.02,25.02,888124.7134342045,12.3333,12.3382,12.3136,12.3136,888124.7134
2012-02-16 15:00:00,25.03,25.03,24.99,24.99,1202506.4954913647,12.3185,12.3185,12.2988,12.2988,1202506.4955
2012-02-16 15:30:00,25.0,25.03,24.99,25.01,2186611.646033929,12.3037,12.3185,12.2988,12.3087,2186611.646
2012-02-17 09:30:00,24.99,25.11,24.82,24.99,3495797.0349992355,12.2988,12.3579,12.2152,12.2988,3495797.035
2012-02-17 10:00:00,24.99,25.0,24.96,24.97,806205.1046920372,12.2988,12.3037,12.2841,12.289,806205.1047
2012-02-17 10:30:00,24.97,24.98,24.92,24.95,865963.625248357,12.289,12.2939,12.2644,12.2791,865963.6252
2012-02-17 11:00:00,24.95,24.96,24.9,24.91,707626.4710377502,12.2791,12.2841,12.2545,12.2595,707626.471
2012-02-17 11:30:00,24.91,24.91,24.73,24.77,1804829.5888736048,12.2595,12.2595,12.1709,12.1906,1804829.5889
2012-02-17 12:00:00,24.77,24.86,24.76,24.85,979061.5925416476,12.1906,12.2348,12.1856,12.2299,979061.5925
2012-02-17 12:30:00,24.85,24.91,24.84,24.88,484640.0733608437,12.2299,12.2595,12.225,12.2447,484640.0734
2012-02-17 13:00:00,24.88,24.9,24.86,24.88,539202.2008253095,12.2447,12.2545,12.2348,12.2447,539202.2008
2012-02-17 13:30:00,24.88,24.93,24.88,24.92,579397.8297417087,12.2447,12.2693,12.2447,12.2644,579397.8297
2012-02-17 14:00:00,24.92,24.92,24.84,24.86,1070151.3067400274,12.2644,12.2644,12.225,12.2348,1070151.3067
2012-02-17 14:30:00,24.86,24.9,24.86,24.86,623261.500840593,12.2348,12.2545,12.2348,12.2348,623261.5008
2012-02-17 15:00:00,24.87,24.9,24.84,24.89,1083295.124560599,12.2398,12.2545,12.225,12.2496,1083295.1246
2012-02-17 15:30:00,24.89,24.89,24.84,24.87,2504050.1299098274,12.2496,12.2496,12.225,12.2398,2504050.1299
2012-02-21 09:30:00,25.28,25.35,25.11,25.18,2736206.6330429465,12.4416,12.476,12.3579,12.3923,2736206.633
2012-02-21 10:00:00,25.18,25.18,25.07,25.09,2103622.191655204,12.3923,12.3923,12.3382,12.348,2103622.1917
2012-02-21 10:30:00,25.09,25.22,25.09,25.17,1634112.7922971114,12.348,12.412,12.348,12.3874,1634112.7923
2012-02-21 11:00:00,25.18,25.37,25.17,25.33,2988690.203270671,12.3923,12.4858,12.3874,12.4662,2988690.2033
2012-02-21 11:30:00,25.33,25.39,25.27,25.33,1321565.0313311936,12.4662,12.4957,12.4366,12.4662,1321565.0313
2012-02-21 12:00:00,25.33,25.33,25.2,25.26,1307351.3678740638,12.4662,12.4662,12.4022,12.4317,1307351.3679
2012-02-21 12:30:00,25.26,25.31,25.25,25.25,1298486.9325997247,12.4317,12.4563,12.4268,12.4268,1298486.9326
2012-02-21 13:00:00,25.25,25.31,25.24,25.3,882011.3097967292,12.4268,12.4563,12.4219,12.4514,882011.3098
2012-02-21 13:30:00,25.3,25.37,25.3,25.34,698303.5304906006,12.4514,12.4858,12.4514,12.4711,698303.5305
2012-02-21 14:00:00,25.33,25.36,25.27,25.33,1250649.5491364817,12.4662,12.4809,12.4366,12.4662,1250649.5491
2012-02-21 14:30:00,25.33,25.34,25.23,25.24,1169341.280758062,12.4662,12.4711,12.4169,12.4219,1169341.2808
2012-02-21 15:00:00,25.24,25.26,25.2,25.24,1104692.0372917622,12.4219,12.4317,12.4022,12.4219,1104692.0373
2012-02-21 15:30:00,25.23,25.26,25.21,25.22,4092006.724744001,12.4169,12.4317,12.4071,12.412,4092006.7247
2012-02-22 09:30:00,25.15,25.26,24.95,25.03,2236283.050588415,12.3776,12.4317,12.2791,12.3185,2236283.0506
2012-02-22 10:00:00,25.02,25.06,24.86,24.9,1521626.1653675684,12.3136,12.3333,12.2348,12.2545,1521626.1654
2012-02-22 10:30:00,24.9,24.94,24.88,24.93,1668653.522848846,12.2545,12.2742,12.2447,12.2693,1668653.5228
2012-02-22 11:00:00,24.93,24.95,24.86,24.86,788017.7288705487,12.2693,12.2791,12.2348,12.2348,788017.7289
2012-02-22 11:30:00,24.86,24.88,24.78,24.82,1198991.2883998165,12.2348,12.2447,12.1955,12.2152,1198991.2884
2012-02-22 12:00:00,24.82,24.88,24.81,24.87,895155.1276173008,12.2152,12.2447,12.2102,12.2398,895155.1276
2012-02-22 12:30:00,24.87,24.93,24.85,24.89,754241.1737734984,12.2398,12.2693,12.2299,12.2496,754241.1738
2012-02-22 13:00:00,24.88,24.91,24.85,24.88,552651.6888277548,12.2447,12.2595,12.2299,12.2447,552651.6888
2012-02-22 13:30:00,24.88,24.88,24.84,24.88,655815.3752101482,12.2447,12.2447,12.225,12.2447,655815.3752
2012-02-22 14:00:00,24.88,24.91,24.86,24.86,699679.0463090325,12.2447,12.2595,12.2348,12.2348,699679.0463
2012-02-22 14:30:00,24.86,24.87,24.84,24.86,528809.4146416017,12.2348,12.2398,12.225,12.2348,528809.4146
2012-02-22 15:00:00,24.85,24.86,24.79,24.79,1059452.850374446,12.2299,12.2348,12.2004,12.2004,1059452.8504
2012-02-22 15:30:00,24.79,24.86,24.79,24.86,2409750.878801773,12.2004,12.2348,12.2004,12.2348,2409750.8788
2012-02-23 09:30:00,24.79,24.9,24.77,24.86,1453003.2095369096,12.2004,12.2545,12.1906,12.2348,1453003.2095
2012-02-23 10:00:00,24.86,24.95,24.86,24.89,1238881.247134342,12.2348,12.2791,12.2348,12.2496,1238881.2471
2012-02-23 10:30:00,24.89,24.89,24.8,24.85,760354.5774109735,12.2496,12.2496,12.2053,12.2299,760354.5774
2012-02-23 11:00:00,24.85,24.89,24.85,24.86,543023.0780987315,12.2299,12.2496,12.2299,12.2348,543023.0781
2012-02-23 11:30:00,24.87,24.94,24.84,24.86,613632.8901115695,12.2398,12.2742,12.225,12.2348,613632.8901
2012-02-23 12:00:00,24.86,24.93,24.84,24.92,618829.2832034235,12.2348,12.2693,12.225,12.2644,618829.2832
2012-02-23 12:30:00,24.92,24.92,24.87,24.9,843344.0317896989,12.2644,12.2644,12.2398,12.2545,843344.0318
2012-02-23 13:00:00,24.9,24.92,24.85,24.9,937031.9425340056,12.2545,12.2644,12.2299,12.2545,937031.9425
2012-02-23 13:30:00,24.91,24.92,24.87,24.9,394773.0398899587,12.2595,12.2644,12.2398,12.2545,394773.0399
2012-02-23 14:00:00,24.9,24.9,24.84,24.86,531713.2813694024,12.2545,12.2545,12.225,12.2348,531713.2814
2012-02-23 14:30:00,24.86,24.87,24.84,24.86,584747.0579244994,12.2348,12.2398,12.225,12.2348,584747.0579
2012-02-23 15:00:00,24.86,24.87,24.84,24.86,800397.3712364358,12.2348,12.2398,12.225,12.2348,800397.3712
2012-02-23 15:30:00,24.86,24.9,24.83,24.84,1465382.851902797,12.2348,12.2545,12.2201,12.225,1465382.8519
2012-02-24 09:30:00,24.86,24.92,24.83,24.85,1353966.070609812,12.2348,12.2644,12.2201,12.2299,1353966.0706
2012-02-24 10:00:00,24.86,24.87,24.83,24.84,676600.9475775638,12.2348,12.2398,12.2201,12.225,676600.9476
2012-02-24 10:30:00,24.84,24.84,24.74,24.74,1208925.5693107138,12.225,12.225,12.1758,12.1758,1208925.5693
2012-02-24 11:00:00,24.75,24.82,24.74,24.8,1082989.4543787253,12.1807,12.2152,12.1758,12.2053,1082989.4544
2012-02-24 11:30:00,24.8,24.86,24.8,24.84,852055.631973101,12.2053,12.2348,12.2053,12.225,852055.632
2012-02-24 12:00:00,24.84,24.85,24.81,24.82,570839.0646492435,12.225,12.2299,12.2102,12.2152,570839.0646
2012-02-24 12:30:00,24.82,24.82,24.78,24.8,381629.2220693871,12.2152,12.2152,12.1955,12.2053,381629.2221
2012-02-24 13:00:00,24.8,24.82,24.77,24.78,555861.2257374293,12.2053,12.2152,12.1906,12.1955,555861.2257
2012-02-24 13:30:00,24.78,24.8,24.73,24.77,820877.2734219776,12.1955,12.2053,12.1709,12.1906,820877.2734
2012-02-24 14:00:00,24.77,24.8,24.75,24.75,369555.2498853737,12.1906,12.2053,12.1807,12.1807,369555.2499
2012-02-24 14:30:00,24.75,24.75,24.71,24.73,504355.800091701,12.1807,12.1807,12.161,12.1709,504355.8001
2012-02-24 15:00:00,24.73,24.75,24.73,24.73,642824.3924805135,12.1709,12.1807,12.1709,12.1709,642824.3925
2012-02-24 15:30:00,24.73,24.78,24.73,24.77,1552040.3484640073,12.1709,12.1955,12.1709,12.1906,1552040.3485
2012-02-27 09:30:00,24.56,24.72,24.55,24.61,1370777.9306128686,12.0872,12.1659,12.0823,12.1118,1370777.9306
2012-02-27 10:00:00,24.62,24.68,24.62,24.67,704416.9341280757,12.1167,12.1463,12.1167,12.1413,704416.9341
2012-02-27 10:30:00,24.67,24.8,24.67,24.8,705486.779764634,12.1413,12.2053,12.1413,12.2053,705486.7798
2012-02-27 11:00:00,24.8,24.97,24.8,24.93,1345865.8107901574,12.2053,12.289,12.2053,12.2693,1345865.8108
2012-02-27 11:30:00,24.93,24.99,24.93,24.99,862142.747974935,12.2693,12.2988,12.2693,12.2988,862142.748
2012-02-27 12:00:00,24.98,24.99,24.92,24.92,563655.8153752101,12.2939,12.2988,12.2644,12.2644,563655.8154
2012-02-27 12:30:00,24.92,24.96,24.92,24.96,839064.6492434662,12.2644,12.2841,12.2644,12.2841,839064.6492
2012-02-27 13:00:00,24.96,24.97,24.95,24.96,283814.7638697845,12.2841,12.289,12.2791,12.2841,283814.7639
2012-02-27 13:30:00,24.97,24.98,24.94,24.95,490600.6419073819,12.289,12.2939,12.2742,12.2791,490600.6419
2012-02-27 14:00:00,24.95,24.97,24.93,24.93,369860.9200672474,12.2791,12.289,12.2693,12.2693,369860.9201
2012-02-27 14:30:00,24.93,24.94,24.9,24.9,462020.4799021855,12.2693,12.2742,12.2545,12.2545,462020.4799
2012-02-27 15:00:00,24.9,24.95,24.87,24.88,1017728.870548678,12.2545,12.2791,12.2398,12.2447,1017728.8705
2012-02-27 15:30:00,24.88,24.9,24.8,24.81,2819196.087421672,12.2447,12.2545,12.2053,12.2102,2819196.0874
2012-02-28 09:30:00,24.81,24.89,24.74,24.86,964083.7536298332,12.2102,12.2496,12.1758,12.2348,964083.7536
2012-02-28 10:00:00,24.86,24.9,24.84,24.84,745071.0683172856,12.2348,12.2545,12.225,12.225,745071.0683
2012-02-28 10:30:00,24.84,24.9,24.84,24.88,736665.1383157573,12.225,12.2545,12.225,12.2447,736665.1383
2012-02-28 11:00:00,24.87,24.93,24.87,24.93,692190.1268531254,12.2398,12.2693,12.2398,12.2693,692190.1269
2012-02-28 11:30:00,24.93,24.99,24.92,24.97,701207.3972184013,12.2693,12.2988,12.2644,12.289,701207.3972
2012-02-28 12:00:00,24.97,24.99,24.96,24.96,361454.9900657191,12.289,12.2988,12.2841,12.2841,361454.9901
2012-02-28 12:30:00,24.96,24.97,24.94,24.97,587345.2544704264,12.2841,12.289,12.2742,12.289,587345.2545
2012-02-28 13:00:00,24.97,24.99,24.96,24.96,686535.2284884609,12.289,12.2988,12.2841,12.2841,686535.2285
2012-02-28 13:30:00,24.96,24.96,24.85,24.88,877731.9272504967,12.2841,12.2841,12.2299,12.2447,877731.9273
2012-02-28 14:00:00,24.89,24.89,24.85,24.87,540883.3868256152,12.2496,12.2496,12.2299,12.2398,540883.3868
2012-02-28 14:30:00,24.87,24.91,24.86,24.9,593152.9879260277,12.2398,12.2595,12.2348,12.2545,593152.9879
2012-02-28 15:00:00,24.89,24.9,24.85,24.88,580926.1806510774,12.2496,12.2545,12.2299,12.2447,580926.1807
2012-02-28 15:30:00,24.87,24.91,24.86,24.86,1677517.958123185,12.2398,12.2595,12.2348,12.2348,1677517.9581
2012-02-29 09:30:00,24.89,24.93,24.83,24.88,770288.8583218707,12.2496,12.2693,12.2201,12.2447,770288.8583
2012-02-29 10:00:00,24.89,24.89,24.79,24.83,912425.4928931682,12.2496,12.2496,12.2004,12.2201,912425.4929
2012-02-29 10:30:00,24.82,24.87,24.76,24.81,795048.143053645,12.2152,12.2398,12.1856,12.2102,795048.1431
2012-02-29 11:00:00,24.81,24.85,24.79,24.8,766620.8161393856,12.2102,12.2299,12.2004,12.2053,766620.8161
2012-02-29 11:30:00,24.8,24.9,24.8,24.88,641448.8766620816,12.2053,12.2545,12.2053,12.2447,641448.8767
2012-02-29 12:00:00,24.88,24.9,24.87,24.9,501451.9333639004,12.2447,12.2545,12.2398,12.2545,501451.9334
2012-02-29 12:30:00,24.9,24.9,24.86,24.88,558612.257374293,12.2545,12.2545,12.2348,12.2447,558612.2574
2012-02-29 13:00:00,24.88,24.9,24.86,24.88,346629.98624484177,12.2447,12.2545,12.2348,12.2447,346629.9862
2012-02-29 13:30:00,24.88,24.95,24.88,24.95,280605.22696011,12.2447,12.2791,12.2447,12.2791,280605.227
2012-02-29 14:00:00,24.94,24.97,24.94,24.96,598043.710836008,12.2742,12.289,12.2742,12.2841,598043.7108
2012-02-29 14:30:00,24.96,24.97,24.9,24.9,497172.5508176677,12.2841,12.289,12.2545,12.2545,497172.5508
2012-02-29 15:00:00,24.9,24.94,24.88,24.94,513831.5757297875,12.2545,12.2742,12.2447,12.2742,513831.5757
2012-02-29 15:30:00,24.93,24.94,24.89,24.9,1689439.0952162617,12.2693,12.2742,12.2496,12.2545,1689439.0952
2012-03-01 09:30:00,24.92,24.95,24.85,24.94,1316979.9786030871,12.2644,12.2791,12.2299,12.2742,1316979.9786
2012-03-01 10:00:00,24.94,24.94,24.86,24.9,797799.1746905089,12.2742,12.2742,12.2348,12.2545,797799.1747
2012-03-01 10:30:00,24.91,24.94,24.89,24.92,546385.4500993427,12.2595,12.2742,12.2496,12.2644,546385.4501
2012-03-01 11:00:00,24.92,24.96,24.91,24.96,591318.9668347852,12.2644,12.2841,12.2595,12.2841,591318.9668
2012-03-01 11:30:00,24.96,24.97,24.9,24.92,631667.4308421214,12.2841,12.289,12.2545,12.2644,631667.4308
2012-03-01 12:00:00,24.92,24.97,24.91,24.95,476386.97845025215,12.2644,12.289,12.2595,12.2791,476386.9785
2012-03-01 12:30:00,24.95,24.95,24.92,24.94,536909.6744612562,12.2791,12.2791,12.2644,12.2742,536909.6745
2012-03-01 13:00:00,24.93,24.93,24.86,24.9,383004.737887819,12.2693,12.2693,12.2348,12.2545,383004.7379
2012-03-01 13:30:00,24.9,24.92,24.9,24.91,279993.8865963625,12.2545,12.2644,12.2545,12.2595,279993.8866
2012-03-01 14:00:00,24.9,24.92,24.89,24.9,334097.50878801773,12.2545,12.2644,12.2496,12.2545,334097.5088
2012-03-01 14:30:00,24.9,24.92,24.88,24.91,561057.6188292832,12.2545,12.2644,12.2447,12.2595,561057.6188
2012-03-01 15:00:00,24.91,24.94,24.81,24.83,963778.0834479596,12.2595,12.2742,12.2102,12.2201,963778.0834
2012-03-01 15:30:00,24.82,24.89,24.82,24.88,1723062.8152223749,12.2152,12.2496,12.2152,12.2447,1723062.8152
2012-03-02 09:30:00,24.87,24.97,24.84,24.97,1100565.4898364665,12.2398,12.289,12.225,12.289,1100565.4898
2012-03-02 10:00:00,24.97,24.98,24.92,24.97,666819.5017576035,12.289,12.2939,12.2644,12.289,666819.5018
2012-03-02 10:30:00,24.97,24.99,24.96,24.99,699831.8813999695,12.289,12.2988,12.2841,12.2988,699831.8814
2012-03-02 11:00:00,24.98,24.99,24.96,24.97,944368.026898976,12.2939,12.2988,12.2841,12.289,944368.0269
2012-03-02 11:30:00,24.97,24.99,24.95,24.99,933211.0652605838,12.289,12.2988,12.2791,12.2988,933211.0653
2012-03-02 12:00:00,24.99,25.02,24.98,25.01,548677.976463396,12.2988,12.3136,12.2939,12.3087,548677.9765
2012-03-02 12:30:00,25.01,25.04,25.01,25.03,437719.7004432217,12.3087,12.3234,12.3087,12.3185,437719.7004
2012-03-02 13:00:00,25.03,25.04,24.98,24.99,462173.3149931224,12.3185,12.3234,12.2939,12.2988,462173.315
2012-03-02 13:30:00,24.99,25.03,24.99,25.03,378878.19043252326,12.2988,12.3185,12.2988,12.3185,378878.1904
2012-03-02 14:00:00,25.03,25.05,25.02,25.03,552498.853736818,12.3185,12.3284,12.3136,12.3185,552498.8537
2012-03-02 14:30:00,25.03,25.06,25.03,25.05,483111.7224514748,12.3185,12.3333,12.3185,12.3284,483111.7225
2012-03-02 15:00:00,25.05,25.09,25.03,25.05,1338529.7264251872,12.3284,12.348,12.3185,12.3284,1338529.7264
2012-03-02 15:30:00,25.06,25.07,25.02,25.03,1870090.1727036529,12.3333,12.3382,12.3136,12.3185,1870090.1727
2012-03-05 09:30:00,25.0,25.14,24.99,25.09,1252789.240409598,12.3037,12.3726,12.2988,12.348,1252789.2404
2012-03-05 10:00:00,25.09,25.16,24.99,25.01,1135564.7256610116,12.348,12.3825,12.2988,12.3087,1135564.7257
2012-03-05 10:30:00,25.01,25.08,25.0,25.03,1009170.1054562128,12.3087,12.3431,12.3037,12.3185,1009170.1055
2012-03-05 11:00:00,25.03,25.1,25.02,25.1,787100.7183249274,12.3185,12.353,12.3136,12.353,787100.7183
2012-03-05 11:30:00,25.1,25.13,25.07,25.13,854500.993428091,12.353,12.3677,12.3382,12.3677,854500.9934
2012-03-05 12:00:00,25.12,25.14,25.09,25.12,811095.8276020174,12.3628,12.3726,12.348,12.3628,811095.8276
2012-03-05 12:30:00,25.12,25.16,25.11,25.15,403484.6400733608,12.3628,12.3825,12.3579,12.3776,403484.6401
2012-03-05 13:00:00,25.16,25.16,25.12,25.13,575118.447195476,12.3825,12.3825,12.3628,12.3677,575118.4472
2012-03-05 13:30:00,25.13,25.16,25.13,25.14,708390.6464924347,12.3677,12.3825,12.3677,12.3726,708390.6465
2012-03-05 14:00:00,25.14,25.15,25.13,25.14,505272.8106373223,12.3726,12.3776,12.3677,12.3726,505272.8106
2012-03-05 14:30:00,25.14,25.18,25.13,25.18,607977.991746905,12.3726,12.3923,12.3677,12.3923,607977.9917
2012-03-05 15:00:00,25.18,25.18,25.1,25.1,943298.1812624178,12.3923,12.3923,12.353,12.353,943298.1813
2012-03-05 15:30:00,25.11,25.13,25.08,25.09,1725661.011768302,12.3579,12.3677,12.3431,12.348,1725661.0118
2012-03-06 09:30:00,25.05,25.13,24.96,25.1,1548983.6466452696,12.3284,12.3677,12.2841,12.353,1548983.6466
2012-03-06 10:00:00,25.09,25.15,25.08,25.13,1190585.3583982885,12.348,12.3776,12.3431,12.3677,1190585.3584
2012-03-06 10:30:00,25.12,25.17,25.1,25.15,1426868.4089867033,12.3628,12.3874,12.353,12.3776,1426868.409
2012-03-06 11:00:00,25.15,25.2,25.13,25.18,1776402.2619593458,12.3776,12.4022,12.3677,12.3923,1776402.262
2012-03-06 11:30:00,25.18,25.18,25.07,25.14,1187834.3267614243,12.3923,12.3923,12.3382,12.3726,1187834.3268
2012-03-06 12:00:00,25.14,25.16,25.1,25.11,724132.6608589332,12.3726,12.3825,12.353,12.3579,724132.6609
2012-03-06 12:30:00,25.12,25.13,25.09,25.13,556778.2362830506,12.3628,12.3677,12.348,12.3677,556778.2363
2012-03-06 13:00:00,25.13,25.14,25.11,25.14,959040.1956289164,12.3677,12.3726,12.3579,12.3726,959040.1956
2012-03-06 13:30:00,25.14,25.16,25.11,25.13,1063732.2329206786,12.3726,12.3825,12.3579,12.3677,1063732.2329
2012-03-06 14:00:00,25.13,25.14,25.07,25.07,610423.3532018951,12.3677,12.3726,12.3382,12.3382,610423.3532
2012-03-06 14:30:00,25.07,25.09,25.06,25.07,815375.21014825,12.3382,12.348,12.3333,12.3382,815375.2101
2012-03-06 15:00:00,25.07,25.11,25.07,25.08,1279841.0515054257,12.3382,12.3579,12.3382,12.3431,1279841.0515
2012-03-06 15:30:00,25.08,25.08,25.03,25.04,2361913.49533853,12.3431,12.3431,12.3185,12.3234,2361913.4953
2012-03-07 09:30:00,24.78,24.86,24.7,24.77,2534617.148097203,12.1955,12.2348,12.1561,12.1906,2534617.1481
2012-03-07 10:00:00,24.76,24.78,24.61,24.65,1707779.306128687,12.1856,12.1955,12.1118,12.1315,1707779.3061
2012-03-07 10:30:00,24.65,24.67,24.59,24.61,1563197.3101023994,12.1315,12.1413,12.102,12.1118,1563197.3101
2012-03-07 11:00:00,24.61,24.66,24.6,24.65,1207702.888583219,12.1118,12.1364,12.1069,12.1315,1207702.8886
2012-03-07 11:30:00,24.65,24.71,24.65,24.69,903408.2225278924,12.1315,12.161,12.1315,12.1512,903408.2225
2012-03-07 12:00:00,24.69,24.69,24.65,24.69,620051.9639309185,12.1512,12.1512,12.1315,12.1512,620051.9639
2012-03-07 12:30:00,24.69,24.72,24.69,24.71,591930.3071985327,12.1512,12.1659,12.1512,12.161,591930.3072
2012-03-07 13:00:00,24.71,24.73,24.69,24.71,969127.3116307504,12.161,12.1709,12.1512,12.161,969127.3116
2012-03-07 13:30:00,24.71,24.71,24.68,24.7,511386.2142747975,12.161,12.161,12.1463,12.1561,511386.2143
2012-03-07 14:00:00,24.7,24.73,24.68,24.72,658566.406847012,12.1561,12.1709,12.1463,12.1659,658566.4068
2012-03-07 14:30:00,24.71,24.75,24.71,24.75,832492.7403331804,12.161,12.1807,12.161,12.1807,832492.7403
2012-03-07 15:00:00,24.74,24.77,24.73,24.77,902185.5418003972,12.1758,12.1906,12.1709,12.1906,902185.5418
2012-03-07 15:30:00,24.77,24.78,24.74,24.76,1932599.7248968363,12.1906,12.1955,12.1758,12.1856,1932599.7249
2012-03-08 09:30:00,24.89,24.96,24.81,24.82,911966.9876203577,12.2496,12.2841,12.2102,12.2152,911966.9876
2012-03-08 10:00:00,24.83,24.86,24.77,24.82,1290998.0131438177,12.2201,12.2348,12.1906,12.2152,1290998.0131
2012-03-08 10:30:00,24.82,24.84,24.78,24.8,1128839.981659789,12.2152,12.225,12.1955,12.2053,1128839.9817
2012-03-08 11:00:00,24.81,24.83,24.78,24.8,810484.4872382699,12.2102,12.2201,12.1955,12.2053,810484.4872
2012-03-08 11:30:00,24.81,24.83,24.8,24.82,714351.2150389729,12.2102,12.2201,12.2053,12.2152,714351.215
2012-03-08 12:00:00,24.82,24.83,24.81,24.82,446889.8058994345,12.2152,12.2201,12.2102,12.2152,446889.8059
2012-03-08 12:30:00,24.82,24.84,24.78,24.79,742014.3664985481,12.2152,12.225,12.1955,12.2004,742014.3665
2012-03-08 13:00:00,24.79,24.82,24.78,24.81,369708.08497631055,12.2004,12.2152,12.1955,12.2102,369708.085
2012-03-08 13:30:00,24.81,24.83,24.8,24.82,577105.3033776555,12.2102,12.2201,12.2053,12.2152,577105.3034
2012-03-08 14:00:00,24.82,24.84,24.81,24.82,364664.5269753935,12.2152,12.225,12.2102,12.2152,364664.527
2012-03-08 14:30:00,24.82,24.84,24.81,24.83,803606.9081461104,12.2152,12.225,12.2102,12.2201,803606.9081
2012-03-08 15:00:00,24.83,24.86,24.82,24.83,1079168.5771053033,12.2201,12.2348,12.2152,12.2201,1079168.5771
2012-03-08 15:30:00,24.84,24.85,24.8,24.82,1567782.3628305057,12.225,12.2299,12.2053,12.2152,1567782.3628
2012-03-09 09:30:00,24.8,24.84,24.73,24.74,906464.92434663,12.2053,12.225,12.1709,12.1758,906464.9243
2012-03-09 10:00:00,24.73,24.81,24.73,24.8,659177.7472107596,12.1709,12.2102,12.1709,12.2053,659177.7472
2012-03-09 10:30:00,24.8,24.81,24.76,24.78,569005.0435580009,12.2053,12.2102,12.1856,12.1955,569005.0436
2012-03-09 11:00:00,24.77,24.79,24.74,24.74,613938.5602934434,12.1906,12.2004,12.1758,12.1758,613938.5603
2012-03-09 11:30:00,24.75,24.78,24.73,24.77,731927.250496714,12.1807,12.1955,12.1709,12.1906,731927.2505
2012-03-09 12:00:00,24.77,24.78,24.76,24.78,280605.22696011,12.1906,12.1955,12.1856,12.1955,280605.227
2012-03-09 12:30:00,24.78,24.78,24.76,24.77,584441.3877426257,12.1955,12.1955,12.1856,12.1906,584441.3877
2012-03-09 13:00:00,24.77,24.78,24.76,24.77,287482.8060522696,12.1906,12.1955,12.1856,12.1906,287482.8061
2012-03-09 13:30:00,24.77,24.8,24.77,24.8,192725.04967140456,12.1906,12.2053,12.1906,12.2053,192725.0497
2012-03-09 14:00:00,24.8,24.8,24.78,24.8,322940.54714962555,12.2053,12.2053,12.1955,12.2053,322940.5471
2012-03-09 14:30:00,24.8,24.83,24.78,24.8,575271.2822864129,12.2053,12.2201,12.1955,12.2053,575271.2823
2012-03-09 15:00:00,24.8,24.84,24.79,24.8,530643.4357328443,12.2053,12.225,12.2004,12.2053,530643.4357
2012-03-09 15:30:00,24.8,24.85,24.77,24.84,1901421.366345713,12.2053,12.2299,12.1906,12.225,1901421.3663
2012-03-12 09:30:00,24.78,24.89,24.75,24.89,987161.852361302,12.1955,12.2496,12.1807,12.2496,987161.8524
2012-03-12 10:00:00,24.89,24.94,24.87,24.92,542870.2430077946,12.2496,12.2742,12.2398,12.2644,542870.243
2012-03-12 10:30:00,24.92,24.97,24.9,24.95,450710.68317285646,12.2644,12.289,12.2545,12.2791,450710.6832
2012-03-12 11:00:00,24.96,25.0,24.92,24.99,529879.2602781599,12.2841,12.3037,12.2644,12.2988,529879.2603
2012-03-12 11:30:00,24.99,25.01,24.97,24.97,490600.6419073819,12.2988,12.3087,12.289,12.289,490600.6419
2012-03-12 12:00:00,24.97,25.01,24.96,25.01,512914.5651841663,12.289,12.3087,12.2841,12.3087,512914.5652
2012-03-12 12:30:00,25.0,25.01,24.95,24.97,634724.1326608589,12.3037,12.3087,12.2791,12.289,634724.1327
2012-03-12 13:00:00,24.97,24.97,24.96,24.97,243313.4647715116,12.289,12.289,12.2841,12.289,243313.4648
2012-03-12 13:30:00,24.96,25.0,24.96,24.99,372000.6113403637,12.2841,12.3037,12.2841,12.2988,372000.6113
2012-03-12 14:00:00,24.99,25.01,24.97,24.99,337154.2106067553,12.2988,12.3087,12.289,12.2988,337154.2106
2012-03-12 14:30:00,24.99,25.0,24.98,24.99,389270.9766162311,12.2988,12.3037,12.2939,12.2988,389270.9766
2012-03-12 15:00:00,24.99,24.99,24.97,24.99,284731.77441540576,12.2988,12.2988,12.289,12.2988,284731.7744
2012-03-12 15:30:00,24.99,24.99,24.94,24.95,1669723.3684854042,12.2988,12.2988,12.2742,12.2791,1669723.3685
2012-03-13 09:30:00,25.09,25.09,25.03,25.08,708696.3166743084,12.348,12.348,12.3185,12.3431,708696.3167
2012-03-13 10:00:00,25.07,25.1,25.05,25.09,650160.4768454836,12.3382,12.353,12.3284,12.348,650160.4768
2012-03-13 10:30:00,25.09,25.13,25.09,25.13,679199.1441234907,12.348,12.3677,12.348,12.3677,679199.1441
2012-03-13 11:00:00,25.13,25.16,25.09,25.14,930612.8687146568,12.3677,12.3825,12.348,12.3726,930612.8687
2012-03-13 11:30:00,25.13,25.18,25.13,25.16,485404.248815528,12.3677,12.3923,12.3677,12.3825,485404.2488
2012-03-13 12:00:00,25.15,25.18,25.13,25.14,377349.8395231545,12.3776,12.3923,12.3677,12.3726,377349.8395
2012-03-13 12:30:00,25.14,25.16,25.11,25.16,496866.880635794,12.3726,12.3825,12.3579,12.3825,496866.8806
2012-03-13 13:00:00,25.16,25.17,25.14,25.14,396607.0609812013,12.3825,12.3874,12.3726,12.3726,396607.061
2012-03-13 13:30:00,25.15,25.15,25.12,25.13,227571.450405013,12.3776,12.3776,12.3628,12.3677,227571.4504
2012-03-13 14:00:00,25.12,25.15,25.09,25.12,396759.89607213816,12.3628,12.3776,12.348,12.3628,396759.8961
2012-03-13 14:30:00,25.12,25.13,25.1,25.11,351979.21442763257,12.3628,12.3677,12.353,12.3579,351979.2144
2012-03-13 15:00:00,25.11,25.22,25.11,25.16,1235671.7102246676,12.3579,12.412,12.3579,12.3825,1235671.7102
2012-03-13 15:30:00,25.16,25.23,25.14,25.22,2401803.454073055,12.3825,12.4169,12.3726,12.412,2401803.4541
2012-03-14 09:30:00,25.23,25.26,25.09,25.14,1167201.5894849456,12.4169,12.4317,12.348,12.3726,1167201.5895
2012-03-14 10:00:00,25.14,25.16,25.09,25.11,802537.0625095521,12.3726,12.3825,12.348,12.3579,802537.0625
2012-03-14 10:30:00,25.11,25.14,25.09,25.11,622038.8201130979,12.3579,12.3726,12.348,12.3579,622038.8201
2012-03-14 11:00:00,25.12,25.14,25.07,25.09,1000917.0105456212,12.3628,12.3726,12.3382,12.348,1000917.0105
2012-03-14 11:30:00,25.09,25.09,25.05,25.07,475928.4731774415,12.348,12.348,12.3284,12.3382,475928.4732
2012-03-14 12:00:00,25.07,25.08,25.01,25.01,488002.445361455,12.3382,12.3431,12.3087,12.3087,488002.4454
2012-03-14 12:30:00,25.02,25.02,24.97,24.98,586581.0790157419,12.3136,12.3136,12.289,12.2939,586581.079
2012-03-14 13:00:00,24.99,24.99,24.97,24.97,329665.2911508482,12.2988,12.2988,12.289,12.289,329665.2912
2012-03-14 13:30:00,24.98,24.99,24.93,24.94,1012838.1476386978,12.2939,12.2988,12.2693,12.2742,1012838.1476
2012-03-14 14:00:00,24.94,24.95,24.92,24.94,577258.1384685923,12.2742,12.2791,12.2644,12.2742,577258.1385
2012-03-14 14:30:00,24.94,24.98,24.94,24.96,542564.5728259208,12.2742,12.2939,12.2742,12.2841,542564.5728
2012-03-14 15:00:00,24.97,24.97,24.93,24.93,858321.870701513,12.289,12.289,12.2693,12.2693,858321.8707
2012-03-14 15:30:00,24.94,24.97,24.93,24.97,1695552.4988537368,12.2742,12.289,12.2693,12.289,1695552.4989
2012-03-15 09:30:00,24.95,24.99,24.93,24.94,723062.815222375,12.2791,12.2988,12.2693,12.2742,723062.8152
2012-03-15 10:00:00,24.94,24.96,24.86,24.86,1216872.9940394314,12.2742,12.2841,12.2348,12.2348,1216872.994
2012-03-15 10:30:00,24.86,24.94,24.86,24.94,857252.0250649549,12.2348,12.2742,12.2348,12.2742,857252.0251
2012-03-15 11:00:00,24.94,24.95,24.89,24.94,668195.0175760355,12.2742,12.2791,12.2496,12.2742,668195.0176
2012-03-15 11:30:00,24.93,24.97,24.91,24.97,420602.1702582913,12.2693,12.289,12.2595,12.289,420602.1703
2012-03-15 12:00:00,24.97,24.99,24.96,24.99,344490.2949717255,12.289,12.2988,12.2841,12.2988,344490.295
2012-03-15 12:30:00,24.99,25.01,24.98,24.99,415711.4473483112,12.2988,12.3087,12.2939,12.2988,415711.4473
2012-03-15 13:00:00,24.98,25.06,24.98,25.06,425034.3878954608,12.2939,12.3333,12.2939,12.3333,425034.3879
2012-03-15 13:30:00,25.05,25.06,25.02,25.05,465382.8519027969,12.3284,12.3333,12.3136,12.3284,465382.8519
2012-03-15 14:00:00,25.05,25.06,24.9,24.99,1783585.5112333791,12.3284,12.3333,12.2545,12.2988,1783585.5112
2012-03-15 14:30:00,24.99,25.03,24.97,24.98,687757.909215956,12.2988,12.3185,12.289,12.2939,687757.9092
2012-03-15 15:00:00,24.98,25.04,24.97,25.04,636252.4835702277,12.2939,12.3234,12.289,12.3234,636252.4836
2012-03-15 15:30:00,25.04,25.05,24.99,25.05,1915176.524530032,12.3234,12.3284,12.2988,12.3284,1915176.5245
2012-03-16 09:30:00,25.16,25.23,24.94,24.97,5805135.259055479,12.3825,12.4169,12.2742,12.289,5805135.2591
2012-03-16 10:00:00,24.97,25.05,24.94,25.05,861989.9128839981,12.289,12.3284,12.2742,12.3284,861989.9129
2012-03-16 10:30:00,25.05,25.14,25.05,25.14,895613.6328901115,12.3284,12.3726,12.3284,12.3726,895613.6329
2012-03-16 11:00:00,25.14,25.15,25.1,25.13,747516.4297722757,12.3726,12.3776,12.353,12.3677,747516.4298
2012-03-16 11:30:00,25.13,25.17,25.07,25.13,2295124.5605991133,12.3677,12.3874,12.3382,12.3677,2295124.5606
2012-03-16 12:00:00,25.13,25.14,25.11,25.14,377655.50970502826,12.3677,12.3726,12.3579,12.3726,377655.5097
2012-03-16 12:30:00,25.14,25.14,25.12,25.13,208314.2289469662,12.3726,12.3726,12.3628,12.3677,208314.2289
2012-03-16 13:00:00,25.13,25.13,25.09,25.13,270823.78114014975,12.3677,12.3677,12.348,12.3677,270823.7811
2012-03-16 13:30:00,25.13,25.14,25.09,25.1,406082.8366192878,12.3677,12.3726,12.348,12.353,406082.8366
2012-03-16 14:00:00,25.1,25.11,25.01,25.05,1015589.1792755616,12.353,12.3579,12.3087,12.3284,1015589.1793
2012-03-16 14:30:00,25.05,25.09,25.03,25.07,660706.0981201284,12.3284,12.348,12.3185,12.3382,660706.0981
2012-03-16 15:00:00,25.07,25.12,25.06,25.12,662540.1192113709,12.3382,12.3628,12.3333,12.3628,662540.1192
2012-03-16 15:30:00,25.12,25.14,25.09,25.11,1891487.085434816,12.3628,12.3726,12.348,12.3579,1891487.0854
2012-03-19 09:30:00,25.09,25.19,25.06,25.09,921442.763258444,12.348,12.3973,12.3333,12.348,921442.7633
2012-03-19 10:00:00,25.09,25.18,25.08,25.15,477609.6591777472,12.348,12.3923,12.3431,12.3776,477609.6592
2012-03-19 10:30:00,25.16,25.16,25.08,25.09,664832.6455754241,12.3825,12.3825,12.3431,12.348,664832.6456
2012-03-19 11:00:00,25.09,25.09,25.04,25.05,850680.1161546691,12.348,12.348,12.3234,12.3284,850680.1162
2012-03-19 11:30:00,25.05,25.09,25.03,25.09,396759.89607213816,12.3284,12.348,12.3185,12.348,396759.8961
2012-03-19 12:00:00,25.09,25.11,25.08,25.1,255081.7667736512,12.348,12.3579,12.3431,12.353,255081.7668
2012-03-19 12:30:00,25.11,25.14,25.09,25.13,543787.2535534159,12.3579,12.3726,12.348,12.3677,543787.2536
2012-03-19 13:00:00,25.14,25.14,25.08,25.1,484181.568088033,12.3726,12.3726,12.3431,12.353,484181.5681
2012-03-19 13:30:00,25.1,25.11,25.09,25.1,601864.5881094299,12.353,12.3579,12.348,12.353,601864.5881
2012-03-19 14:00:00,25.1,25.11,25.08,25.09,767232.1565031331,12.353,12.3579,12.3431,12.348,767232.1565
2012-03-19 14:30:00,25.09,25.11,25.09,25.09,587956.5948341739,12.348,12.3579,12.348,12.348,587956.5948
2012-03-19 15:00:00,25.09,25.13,25.07,25.12,623261.500840593,12.348,12.3677,12.3382,12.3628,623261.5008
2012-03-19 15:30:00,25.13,25.13,25.07,25.1,1537673.8499159403,12.3677,12.3677,12.3382,12.353,1537673.8499
2012-03-20 09:30:00,24.99,25.08,24.97,25.07,678893.473941617,12.2988,12.3431,12.289,12.3382,678893.4739
2012-03-20 10:00:00,25.07,25.07,25.01,25.03,607672.3215650313,12.3382,12.3382,12.3087,12.3185,607672.3216
2012-03-20 10:30:00,25.03,25.15,25.02,25.13,743542.7174079168,12.3185,12.3776,12.3136,12.3677,743542.7174
2012-03-20 11:00:00,25.13,25.19,25.13,25.18,763869.7845025217,12.3677,12.3973,12.3677,12.3923,763869.7845
2012-03-20 11:30:00,25.18,25.2,25.18,25.18,808803.3012379642,12.3923,12.4022,12.3923,12.3923,808803.3012
2012-03-20 12:00:00,25.18,25.19,25.14,25.14,813388.3539660706,12.3923,12.3973,12.3726,12.3726,813388.354
2012-03-20 12:30:00,25.14,25.15,25.11,25.14,437108.3600794742,12.3726,12.3776,12.3579,12.3726,437108.3601
2012-03-20 13:00:00,25.14,25.16,25.13,25.16,340822.2527892404,12.3726,12.3825,12.3677,12.3825,340822.2528
2012-03-20 13:30:00,25.16,25.16,25.15,25.15,396912.731163075,12.3825,12.3825,12.3776,12.3776,396912.7312
2012-03-20 14:00:00,25.16,25.18,25.15,25.17,365581.5375210148,12.3825,12.3923,12.3776,12.3874,365581.5375
2012-03-20 14:30:00,25.17,25.17,25.14,25.14,305823.01696469507,12.3874,12.3874,12.3726,12.3726,305823.017
2012-03-20 15:00:00,25.15,25.15,25.13,25.13,418615.3140761118,12.3776,12.3776,12.3677,12.3677,418615.3141
2012-03-20 15:30:00,25.14,25.14,25.05,25.1,1957970.349992358,12.3726,12.3726,12.3284,12.353,1957970.35
2012-03-21 09:30:00,25.07,25.18,25.06,25.13,650924.6523001681,12.3382,12.3923,12.3333,12.3677,650924.6523
2012-03-21 10:00:00,25.13,25.16,25.05,25.11,895919.3030719853,12.3677,12.3825,12.3284,12.3579,895919.3031
2012-03-21 10:30:00,25.11,25.11,25.0,25.03,486474.0944520862,12.3579,12.3579,12.3037,12.3185,486474.0945
2012-03-21 11:00:00,25.03,25.06,24.97,25.03,644505.5784808191,12.3185,12.3333,12.289,12.3185,644505.5785
2012-03-21 11:30:00,25.04,25.05,25.01,25.05,481736.20663304295,12.3234,12.3284,12.3087,12.3284,481736.2066
2012-03-21 12:00:00,25.05,25.08,25.03,25.06,371389.2709766162,12.3284,12.3431,12.3185,12.3333,371389.271
2012-03-21 12:30:00,25.06,25.11,25.06,25.1,320189.5155127617,12.3333,12.3579,12.3333,12.353,320189.5155
2012-03-21 13:00:00,25.1,25.1,25.05,25.07,361454.9900657191,12.353,12.353,12.3284,12.3382,361454.9901
2012-03-21 13:30:00,25.06,25.07,25.03,25.06,255234.6018645881,12.3333,12.3382,12.3185,12.3333,255234.6019
2012-03-21 14:00:00,25.06,25.11,25.06,25.11,477762.49426868407,12.3333,12.3579,12.3333,12.3579,477762.4943
2012-03-21 14:30:00,25.11,25.12,25.07,25.09,497325.3859086046,12.3579,12.3628,12.3382,12.348,497325.3859
2012-03-21 15:00:00,25.09,25.13,25.07,25.11,482958.887360538,12.348,12.3677,12.3382,12.3579,482958.8874
2012-03-21 15:30:00,25.12,25.13,25.07,25.07,1184624.78985175,12.3628,12.3677,12.3382,12.3382,1184624.7899
2012-03-22 09:30:00,25.01,25.09,24.96,24.99,1544398.593917163,12.3087,12.348,12.2841,12.2988,1544398.5939
2012-03-22 10:00:00,24.99,25.02,24.93,24.94,626165.3675683937,12.2988,12.3136,12.2693,12.2742,626165.3676
2012-03-22 10:30:00,24.95,24.97,24.92,24.95,489836.4664526975,12.2791,12.289,12.2644,12.2791,489836.4665
2012-03-22 11:00:00,24.95,24.96,24.9,24.96,668806.3579397829,12.2791,12.2841,12.2545,12.2841,668806.3579
2012-03-22 11:30:00,24.96,25.02,24.96,24.98,488155.28045239183,12.2841,12.3136,12.2841,12.2939,488155.2805
2012-03-22 12:00:00,24.98,25.05,24.98,25.04,321259.36114931986,12.2939,12.3284,12.2939,12.3234,321259.3611
2012-03-22 12:30:00,25.04,25.05,24.98,24.99,376279.9938865964,12.3234,12.3284,12.2939,12.2988,376279.9939
2012-03-22 13:00:00,24.99,25.01,24.97,24.97,437261.1951704111,12.2988,12.3087,12.289,12.289,437261.1952
2012-03-22 13:30:00,24.97,25.01,24.97,25.0,295888.73605379794,12.289,12.3087,12.289,12.3037,295888.7361
2012-03-22 14:00:00,25.01,25.03,24.99,25.03,482347.5469967905,12.3087,12.3185,12.2988,12.3185,482347.547
2012-03-22 14:30:00,25.03,25.03,24.99,25.0,294971.72550817666,12.3185,12.3185,12.2988,12.3037,294971.7255
2012-03-22 15:00:00,25.0,25.01,24.99,24.99,470884.9151765245,12.3037,12.3087,12.2988,12.2988,470884.9152
2012-03-22 15:30:00,25.0,25.05,24.99,25.0,1345712.9756992206,12.3037,12.3284,12.2988,12.3037,1345712.9757
2012-03-23 09:30:00,25.03,25.05,24.97,25.05,686229.5583065872,12.3185,12.3284,12.289,12.3284,686229.5583
2012-03-23 10:00:00,25.05,25.05,24.94,24.95,452850.3744459728,12.3284,12.3284,12.2742,12.2791,452850.3744
2012-03-23 10:30:00,24.95,25.0,24.94,24.99,312700.59605685464,12.2791,12.3037,12.2742,12.2988,312700.5961
2012-03-23 11:00:00,24.99,25.03,24.98,25.03,297417.0869631667,12.2988,12.3185,12.2939,12.3185,297417.087
2012-03-23 11:30:00,25.03,25.05,25.02,25.03,384533.08879718784,12.3185,12.3284,12.3136,12.3185,384533.0888
2012-03-23 12:00:00,25.03,25.04,24.99,25.01,274797.49350450863,12.3185,12.3234,12.2988,12.3087,274797.4935
2012-03-23 12:30:00,25.01,25.07,25.0,25.07,590401.9562891639,12.3087,12.3382,12.3037,12.3382,590401.9563
2012-03-23 13:00:00,25.07,25.09,25.05,25.07,378266.85006877576,12.3382,12.348,12.3284,12.3382,378266.8501
2012-03-23 13:30:00,25.06,25.08,25.01,25.02,797340.6694176983,12.3333,12.3431,12.3087,12.3136,797340.6694
2012-03-23 14:00:00,25.02,25.06,25.01,25.05,771358.7039584288,12.3136,12.3333,12.3087,12.3284,771358.704
2012-03-23 14:30:00,25.05,25.08,25.04,25.05,390340.8222527892,12.3284,12.3431,12.3234,12.3284,390340.8223
2012-03-23 15:00:00,25.05,25.07,25.03,25.05,461409.139538438,12.3284,12.3382,12.3185,12.3284,461409.1395
2012-03-23 15:30:00,25.05,25.05,25.01,25.03,1555249.8853736818,12.3284,12.3284,12.3087,12.3185,1555249.8854
2012-03-26 09:30:00,25.11,25.18,25.1,25.16,850985.7863365428,12.3579,12.3923,12.353,12.3825,850985.7863
2012-03-26 10:00:00,25.15,25.24,25.14,25.24,763564.114320648,12.3776,12.4219,12.3726,12.4219,763564.1143
2012-03-26 10:30:00,25.24,25.27,25.22,25.24,409598.043710836,12.4219,12.4366,12.412,12.4219,409598.0437
2012-03-26 11:00:00,25.24,25.27,25.24,25.26,503591.6246370166,12.4219,12.4366,12.4219,12.4317,503591.6246
2012-03-26 11:30:00,25.25,25.26,25.22,25.24,682867.1863059758,12.4268,12.4317,12.412,12.4219,682867.1863
2012-03-26 12:00:00,25.24,25.26,25.22,25.22,441846.2478985175,12.4219,12.4317,12.412,12.412,441846.2479
2012-03-26 12:30:00,25.23,25.24,25.18,25.21,444597.2795353813,12.4169,12.4219,12.3923,12.4071,444597.2795
2012-03-26 13:00:00,25.21,25.21,25.18,25.2,241173.77349839525,12.4071,12.4071,12.3923,12.4022,241173.7735
2012-03-26 13:30:00,25.2,25.23,25.2,25.2,427785.4195323246,12.4022,12.4169,12.4022,12.4022,427785.4195
2012-03-26 14:00:00,25.2,25.22,25.18,25.22,544398.5939171633,12.4022,12.412,12.3923,12.412,544398.5939
2012-03-26 14:30:00,25.22,25.23,25.19,25.21,765856.6406847012,12.412,12.4169,12.3973,12.4071,765856.6407
2012-03-26 15:00:00,25.22,25.26,25.2,25.24,472413.2660858933,12.412,12.4317,12.4022,12.4219,472413.2661
2012-03-26 15:30:00,25.25,25.28,25.22,25.27,1527433.8988231698,12.4268,12.4416,12.412,12.4366,1527433.8988
2012-03-27 09:30:00,25.29,25.3,25.2,25.2,1385908.6046156196,12.4465,12.4514,12.4022,12.4022,1385908.6046
2012-03-27 10:00:00,25.2,25.22,25.18,25.19,1150848.2347546995,12.4022,12.412,12.3923,12.3973,1150848.2348
2012-03-27 10:30:00,25.19,25.22,25.15,25.18,854042.4881552804,12.3973,12.412,12.3776,12.3923,854042.4882
2012-03-27 11:00:00,25.18,25.22,25.16,25.2,1142747.974935045,12.3923,12.412,12.3825,12.4022,1142747.9749
2012-03-27 11:30:00,25.2,25.24,25.18,25.19,764175.4546843955,12.4022,12.4219,12.3923,12.3973,764175.4547
2012-03-27 12:00:00,25.18,25.2,25.16,25.16,516735.4424575882,12.3923,12.4022,12.3825,12.3825,516735.4425
2012-03-27 12:30:00,25.17,25.19,25.14,25.16,747516.4297722757,12.3874,12.3973,12.3726,12.3825,747516.4298
2012-03-27 13:00:00,25.16,25.18,25.13,25.14,637780.8344795965,12.3825,12.3923,12.3677,12.3726,637780.8345
2012-03-27 13:30:00,25.14,25.18,25.13,25.16,345865.8107901574,12.3726,12.3923,12.3677,12.3825,345865.8108
2012-03-27 14:00:00,25.16,25.17,25.14,25.15,569616.3839217484,12.3825,12.3874,12.3726,12.3776,569616.3839
2012-03-27 14:30:00,25.15,25.18,25.15,25.15,481889.0417239798,12.3776,12.3923,12.3776,12.3776,481889.0417
2012-03-27 15:00:00,25.16,25.16,25.1,25.13,1113403.637475164,12.3825,12.3825,12.353,12.3677,1113403.6375
2012-03-27 15:30:00,25.12,25.13,25.07,25.09,2183707.7793061286,12.3628,12.3677,12.3382,12.348,2183707.7793
2012-03-28 09:30:00,24.92,25.01,24.91,24.96,1198685.6182179428,12.358,12.4027,12.3531,12.3779,1198685.6182
2012-03-28 10:00:00,24.96,24.97,24.92,24.93,702888.583218707,12.3779,12.3828,12.358,12.363,702888.5832
2012-03-28 10:30:00,24.93,24.94,24.88,24.93,890417.2397982576,12.363,12.368,12.3382,12.363,890417.2398
2012-03-28 11:00:00,24.94,24.98,24.92,24.94,637780.8344795965,12.368,12.3878,12.358,12.368,637780.8345
2012-03-28 11:30:00,24.94,24.96,24.86,24.88,593458.6581079016,12.368,12.3779,12.3283,12.3382,593458.6581
2012-03-28 12:00:00,24.88,24.93,24.86,24.9,545926.9448265322,12.3382,12.363,12.3283,12.3481,545926.9448
2012-03-28 12:30:00,24.91,24.92,24.88,24.9,446584.1357175607,12.3531,12.358,12.3382,12.3481,446584.1357
2012-03-28 13:00:00,24.9,24.91,24.88,24.88,304906.0064190738,12.3481,12.3531,12.3382,12.3382,304906.0064
2012-03-28 13:30:00,24.89,24.9,24.86,24.88,423353.2018951551,12.3432,12.3481,12.3283,12.3382,423353.2019
2012-03-28 14:00:00,24.88,24.88,24.8,24.83,1183249.274033318,12.3382,12.3382,12.2985,12.3134,1183249.274
2012-03-28 14:30:00,24.83,24.84,24.8,24.83,1389118.1415252942,12.3134,12.3184,12.2985,12.3134,1389118.1415
2012-03-28 15:00:00,24.83,24.84,24.8,24.83,905700.7488919456,12.3134,12.3184,12.2985,12.3134,905700.7489
2012-03-28 15:30:00,24.83,24.87,24.82,24.85,2882469.81506954,12.3134,12.3333,12.3085,12.3233,2882469.8151
2012-03-29 09:30:00,24.81,24.87,24.73,24.75,898670.3347088491,12.3035,12.3333,12.2638,12.2737,898670.3347
2012-03-29 10:00:00,24.75,24.76,24.69,24.7,707320.8008558765,12.2737,12.2787,12.244,12.2489,707320.8009
2012-03-29 10:30:00,24.7,24.77,24.69,24.74,737276.4786795048,12.2489,12.2837,12.244,12.2688,737276.4787
2012-03-29 11:00:00,24.75,24.79,24.73,24.75,617300.9322940547,12.2737,12.2936,12.2638,12.2737,617300.9323
2012-03-29 11:30:00,24.75,24.78,24.73,24.73,870090.1727036528,12.2737,12.2886,12.2638,12.2638,870090.1727
2012-03-29 12:00:00,24.73,24.75,24.69,24.69,674461.2563044474,12.2638,12.2737,12.244,12.244,674461.2563
2012-03-29 12:30:00,24.69,24.71,24.69,24.7,688980.589943451,12.244,12.2539,12.244,12.2489,688980.5899
2012-03-29 13:00:00,24.71,24.71,24.66,24.66,511386.2142747975,12.2539,12.2539,12.2291,12.2291,511386.2143
2012-03-29 13:30:00,24.67,24.69,24.66,24.69,463090.3255387437,12.2341,12.244,12.2291,12.244,463090.3255
2012-03-29 14:00:00,24.69,24.72,24.67,24.71,445055.784808192,12.244,12.2589,12.2341,12.2539,445055.7848
2012-03-29 14:30:00,24.71,24.75,24.71,24.73,582301.6964695094,12.2539,12.2737,12.2539,12.2638,582301.6965
2012-03-29 15:00:00,24.73,24.79,24.72,24.75,475775.6380865047,12.2638,12.2936,12.2589,12.2737,475775.6381
2012-03-29 15:30:00,24.75,24.8,24.75,24.76,2294971.7255081767,12.2737,12.2985,12.2737,12.2787,2294971.7255
2012-03-30 09:30:00,24.78,24.86,24.76,24.86,638545.0099342809,12.2886,12.3283,12.2787,12.3283,638545.0099
2012-03-30 10:00:00,24.86,24.88,24.82,24.86,559987.773192725,12.3283,12.3382,12.3085,12.3283,559987.7732
2012-03-30 10:30:00,24.85,24.86,24.82,24.84,769677.5179581231,12.3233,12.3283,12.3085,12.3184,769677.518
2012-03-30 11:00:00,24.84,24.92,24.84,24.92,616078.2515665597,12.3184,12.358,12.3184,12.358,616078.2516
2012-03-30 11:30:00,24.92,24.94,24.9,24.92,458199.60262876353,12.358,12.368,12.3481,12.358,458199.6026
2012-03-30 12:00:00,24.93,24.97,24.92,24.97,342350.6036986092,12.363,12.3828,12.358,12.3828,342350.6037
2012-03-30 12:30:00,24.97,25.01,24.96,24.99,532324.6217331499,12.3828,12.4027,12.3779,12.3928,532324.6217
2012-03-30 13:00:00,24.99,24.99,24.96,24.97,303988.9958734525,12.3928,12.3928,12.3779,12.3828,303988.9959
2012-03-30 13:30:00,24.96,24.99,24.96,24.97,307809.8731468745,12.3779,12.3928,12.3779,12.3828,307809.8731
2012-03-30 14:00:00,24.98,25.01,24.98,25.0,382699.0677059453,12.3878,12.4027,12.3878,12.3977,382699.0677
2012-03-30 14:30:00,25.01,25.03,25.0,25.02,456365.581537521,12.4027,12.4126,12.3977,12.4076,456365.5815
2012-03-30 15:00:00,25.03,25.03,24.94,24.95,1181415.2529420755,12.4126,12.4126,12.368,12.3729,1181415.2529
2012-03-30 15:30:00,24.95,24.95,24.87,24.87,3139079.93275256,12.3729,12.3729,12.3333,12.3333,3139079.9328
2012-04-02 09:30:00,24.9,24.99,24.88,24.93,1485557.0839064647,12.3481,12.3928,12.3382,12.363,1485557.0839
2012-04-02 10:00:00,24.94,24.98,24.9,24.98,994497.9367262725,12.368,12.3878,12.3481,12.3878,994497.9367
2012-04-02 10:30:00,24.97,25.04,24.94,25.04,759896.0721381629,12.3828,12.4176,12.368,12.4176,759896.0721
2012-04-02 11:00:00,25.04,25.06,25.0,25.06,791991.4412349075,12.4176,12.4275,12.3977,12.4275,791991.4412
2012-04-02 11:30:00,25.06,25.14,25.03,25.13,643894.2381170717,12.4275,12.4671,12.4126,12.4622,643894.2381
2012-04-02 12:00:00,25.13,25.16,25.11,25.12,1010239.9510927708,12.4622,12.4771,12.4523,12.4572,1010239.9511
2012-04-02 12:30:00,25.12,25.18,25.12,25.15,534311.4779153293,12.4572,12.487,12.4572,12.4721,534311.4779
2012-04-02 13:00:00,25.15,25.16,25.13,25.16,605991.1355647256,12.4721,12.4771,12.4622,12.4771,605991.1356
2012-04-02 13:30:00,25.16,25.17,25.14,25.16,489683.6313617607,12.4771,12.482,12.4671,12.4771,489683.6314
2012-04-02 14:00:00,25.16,25.17,25.15,25.16,602170.2582913036,12.4771,12.482,12.4721,12.4771,602170.2583
2012-04-02 14:30:00,25.16,25.17,25.09,25.11,1089408.5281980743,12.4771,12.482,12.4424,12.4523,1089408.5282
2012-04-02 15:00:00,25.11,25.13,25.1,25.13,900962.8610729025,12.4523,12.4622,12.4473,12.4622,900962.8611
2012-04-02 15:30:00,25.12,25.13,25.09,25.11,2086198.9912884,12.4572,12.4622,12.4424,12.4523,2086198.9913
2012-04-03 09:30:00,25.15,25.18,25.06,25.1,1093993.5809261806,12.4721,12.487,12.4275,12.4473,1093993.5809
2012-04-03 10:00:00,25.1,25.14,25.07,25.11,1146568.852208467,12.4473,12.4671,12.4324,12.4523,1146568.8522
2012-04-03 10:30:00,25.11,25.78,25.08,25.09,1051658.260736665,12.4523,12.7845,12.4374,12.4424,1051658.2607
2012-04-03 11:00:00,25.09,25.13,25.07,25.09,760048.9072290998,12.4424,12.4622,12.4324,12.4424,760048.9072
2012-04-03 11:30:00,25.09,25.1,25.05,25.08,766009.475775638,12.4424,12.4473,12.4225,12.4374,766009.4758
2012-04-03 12:00:00,25.08,25.09,25.05,25.08,454378.7253553416,12.4374,12.4424,12.4225,12.4374,454378.7254
2012-04-03 12:30:00,25.07,25.09,25.06,25.08,674308.4212135106,12.4324,12.4424,12.4275,12.4374,674308.4212
2012-04-03 13:00:00,25.08,25.09,25.07,25.09,282897.7533241632,12.4374,12.4424,12.4324,12.4424,282897.7533
2012-04-03 13:30:00,25.09,25.13,25.08,25.13,837077.7930612868,12.4424,12.4622,12.4374,12.4622,837077.7931
2012-04-03 14:00:00,25.13,25.13,25.07,25.07,2188598.5022161086,12.4622,12.4622,12.4324,12.4324,2188598.5022
2012-04-03 14:30:00,25.07,25.09,25.03,25.04,1095216.2616536757,12.4324,12.4424,12.4126,12.4176,1095216.2617
2012-04-03 15:00:00,25.03,25.09,25.01,25.02,1160018.3402109125,12.4126,12.4424,12.4027,12.4076,1160018.3402
2012-04-03 15:30:00,25.02,25.07,25.01,25.04,1742625.7068622955,12.4076,12.4324,12.4027,12.4176,1742625.7069
2012-04-04 09:30:00,24.96,25.08,24.96,25.03,883998.1659789088,12.3779,12.4374,12.3779,12.4126,883998.166
2012-04-04 10:00:00,25.01,25.04,24.94,24.96,686688.0635793977,12.4027,12.4176,12.368,12.3779,686688.0636
2012-04-04 10:30:00,24.96,25.07,24.94,25.03,981201.2838147638,12.3779,12.4324,12.368,12.4126,981201.2838
2012-04-04 11:00:00,25.03,25.11,25.02,25.02,896377.808344796,12.4126,12.4523,12.4076,12.4076,896377.8083
2012-04-04 11:30:00,25.03,25.04,25.02,25.03,608742.1672015894,12.4126,12.4176,12.4076,12.4126,608742.1672
2012-04-04 12:00:00,25.03,25.04,25.01,25.02,444750.11462631816,12.4126,12.4176,12.4027,12.4076,444750.1146
2012-04-04 12:30:00,25.01,25.03,24.99,25.0,875439.4008864434,12.4027,12.4126,12.3928,12.3977,875439.4009
2012-04-04 13:00:00,24.99,25.05,24.99,25.02,524071.5268225584,12.3928,12.4225,12.3928,12.4076,524071.5268
2012-04-04 13:30:00,25.03,25.05,24.99,25.04,672627.2352132049,12.4126,12.4225,12.3928,12.4176,672627.2352
2012-04-04 14:00:00,25.05,25.05,25.0,25.02,455295.7359009629,12.4225,12.4225,12.3977,12.4076,455295.7359
2012-04-04 14:30:00,25.02,25.05,25.01,25.03,434357.3284426104,12.4076,12.4225,12.4027,12.4126,434357.3284
2012-04-04 15:00:00,25.03,25.05,25.0,25.0,581996.0262876356,12.4126,12.4225,12.3977,12.3977,581996.0263
2012-04-04 15:30:00,25.0,25.02,24.98,25.01,1304753.171328137,12.3977,12.4076,12.3878,12.4027,1304753.1713
2012-04-05 09:30:00,24.93,24.97,24.87,24.9,1014977.838911814,12.363,12.3828,12.3333,12.3481,1014977.8389
2012-04-05 10:00:00,24.9,24.94,24.84,24.85,899587.3452544704,12.3481,12.368,12.3184,12.3233,899587.3453
2012-04-05 10:30:00,24.86,24.86,24.75,24.75,1081613.9385602933,12.3283,12.3283,12.2737,12.2737,1081613.9386
2012-04-05 11:00:00,24.75,24.82,24.75,24.81,1319883.845330888,12.2737,12.3085,12.2737,12.3035,1319883.8453
2012-04-05 11:30:00,24.8,24.83,24.79,24.79,659024.9121198227,12.2985,12.3134,12.2936,12.2936,659024.9121
2012-04-05 12:00:00,24.79,24.82,24.79,24.8,304141.83096438943,12.2936,12.3085,12.2936,12.2985,304141.831
2012-04-05 12:30:00,24.8,24.82,24.79,24.82,375974.32370472257,12.2985,12.3085,12.2936,12.3085,375974.3237
2012-04-05 13:00:00,24.82,24.84,24.8,24.8,454073.0551734678,12.3085,12.3184,12.2985,12.2985,454073.0552
2012-04-05 13:30:00,24.8,24.81,24.76,24.77,639156.3502980284,12.2985,12.3035,12.2787,12.2837,639156.3503
2012-04-05 14:00:00,24.77,24.84,24.77,24.83,684395.5372153446,12.2837,12.3184,12.2837,12.3134,684395.5372
2012-04-05 14:30:00,24.84,24.86,24.8,24.85,474705.79244994646,12.3184,12.3283,12.2985,12.3233,474705.7924
2012-04-05 15:00:00,24.85,24.86,24.82,24.84,440623.56717102247,12.3233,12.3283,12.3085,12.3184,440623.5672
2012-04-05 15:30:00,24.84,24.91,24.83,24.88,1922818.279076876,12.3184,12.3531,12.3134,12.3382,1922818.2791
2012-04-09 09:30:00,24.69,24.77,24.62,24.65,1122115.2376585663,12.244,12.2837,12.2093,12.2242,1122115.2377
2012-04-09 10:00:00,24.64,24.65,24.6,24.62,815680.8803301237,12.2192,12.2242,12.1994,12.2093,815680.8803
2012-04-09 10:30:00,24.62,24.65,24.6,24.62,549136.4817362066,12.2093,12.2242,12.1994,12.2093,549136.4817
2012-04-09 11:00:00,24.63,24.63,24.6,24.61,420602.1702582913,12.2142,12.2142,12.1994,12.2043,420602.1703
2012-04-09 11:30:00,24.61,24.63,24.58,24.58,620663.304294666,12.2043,12.2142,12.1894,12.1894,620663.3043
2012-04-09 12:00:00,24.58,24.61,24.58,24.6,375821.4886137857,12.1894,12.2043,12.1894,12.1994,375821.4886
2012-04-09 12:30:00,24.6,24.64,24.59,24.61,425034.3878954608,12.1994,12.2192,12.1944,12.2043,425034.3879
2012-04-09 13:00:00,24.62,24.63,24.61,24.63,209995.41494727187,12.2093,12.2142,12.2043,12.2142,209995.4149
2012-04-09 13:30:00,24.62,24.67,24.62,24.65,287329.9709613327,12.2093,12.2341,12.2093,12.2242,287329.971
2012-04-09 14:00:00,24.65,24.67,24.61,24.64,471801.92572214577,12.2242,12.2341,12.2043,12.2192,471801.9257
2012-04-09 14:30:00,24.64,24.66,24.63,24.65,539202.2008253095,12.2192,12.2291,12.2142,12.2242,539202.2008
2012-04-09 15:00:00,24.65,24.67,24.61,24.61,770747.3635946813,12.2242,12.2341,12.2043,12.2043,770747.3636
2012-04-09 15:30:00,24.61,24.63,24.58,24.6,1345865.8107901574,12.2043,12.2142,12.1894,12.1994,1345865.8108
2012-04-10 09:30:00,24.56,24.58,24.47,24.48,1539355.0359162462,12.1795,12.1894,12.1349,12.1398,1539355.0359
2012-04-10 10:00:00,24.48,24.48,24.43,24.45,1011615.4669112028,12.1398,12.1398,12.1151,12.125,1011615.4669
2012-04-10 10:30:00,24.46,24.48,24.43,24.44,1164144.8876662082,12.1299,12.1398,12.1151,12.12,1164144.8877
2012-04-10 11:00:00,24.44,24.5,24.43,24.48,1101023.995109277,12.12,12.1498,12.1151,12.1398,1101023.9951
2012-04-10 11:30:00,24.48,24.49,24.42,24.44,897753.3241632278,12.1398,12.1448,12.1101,12.12,897753.3242
2012-04-10 12:00:00,24.44,24.46,24.41,24.43,904478.0681644503,12.12,12.1299,12.1051,12.1151,904478.0682
2012-04-10 12:30:00,24.43,24.44,24.37,24.37,747057.924499465,12.1151,12.12,12.0853,12.0853,747057.9245
2012-04-10 13:00:00,24.37,24.37,24.27,24.32,1007794.5896377808,12.0853,12.0853,12.0357,12.0605,1007794.5896
2012-04-10 13:30:00,24.33,24.39,24.31,24.37,701513.067400275,12.0655,12.0952,12.0555,12.0853,701513.0674
2012-04-10 14:00:00,24.37,24.38,24.26,24.3,1545315.6044627845,12.0853,12.0903,12.0307,12.0506,1545315.6045
2012-04-10 14:30:00,24.3,24.31,24.21,24.25,1403484.6400733609,12.0506,12.0555,12.006,12.0258,1403484.6401
2012-04-10 15:00:00,24.25,24.27,24.23,24.25,1027663.151459575,12.0258,12.0357,12.0159,12.0258,1027663.1515
2012-04-10 15:30:00,24.25,24.29,24.22,24.23,2315145.9575118446,12.0258,12.0456,12.0109,12.0159,2315145.9575
2012-04-11 09:30:00,24.36,24.42,24.25,24.27,1897294.8188904168,12.0803,12.1101,12.0258,12.0357,1897294.8189
2012-04-11 10:00:00,24.27,24.28,24.16,24.16,3791991.441234907,12.0357,12.0407,11.9812,11.9812,3791991.4412
2012-04-11 10:30:00,24.17,24.19,24.12,24.14,2352132.0495185694,11.9861,11.996,11.9613,11.9712,2352132.0495
2012-04-11 11:00:00,24.14,24.17,24.12,24.13,1272504.9671404555,11.9712,11.9861,11.9613,11.9663,1272504.9671
2012-04-11 11:30:00,24.13,24.14,24.05,24.05,1344031.7896989149,11.9663,11.9712,11.9266,11.9266,1344031.7897
2012-04-11 12:00:00,24.05,24.12,24.05,24.11,718630.5975852056,11.9266,11.9613,11.9266,11.9564,718630.5976
2012-04-11 12:30:00,24.11,24.17,24.11,24.16,900045.850527281,11.9564,11.9861,11.9564,11.9812,900045.8505
2012-04-11 13:00:00,24.17,24.18,24.08,24.08,843802.5370625096,11.9861,11.9911,11.9415,11.9415,843802.5371
2012-04-11 13:30:00,24.09,24.14,24.08,24.11,1862448.4181568087,11.9464,11.9712,11.9415,11.9564,1862448.4182
2012-04-11 14:00:00,24.11,24.12,24.08,24.1,1015894.8494574354,11.9564,11.9613,11.9415,11.9514,1015894.8495
2012-04-11 14:30:00,24.1,24.17,24.1,24.14,792602.781598655,11.9514,11.9861,11.9514,11.9712,792602.7816
2012-04-11 15:00:00,24.14,24.18,24.14,24.15,1140608.2836619287,11.9712,11.9911,11.9712,11.9762,1140608.2837
2012-04-11 15:30:00,24.14,24.16,24.09,24.13,3690356.105761883,11.9712,11.9812,11.9464,11.9663,3690356.1058
2012-04-12 09:30:00,24.15,24.2,24.1,24.16,2017728.8705486776,11.9762,12.001,11.9514,11.9812,2017728.8705
2012-04-12 10:00:00,24.17,24.21,24.13,24.14,2363136.1760660247,11.9861,12.006,11.9663,11.9712,2363136.1761
2012-04-12 10:30:00,24.14,24.25,24.13,24.24,1533700.1375515815,11.9712,12.0258,11.9663,12.0208,1533700.1376
2012-04-12 11:00:00,24.24,24.28,24.24,24.25,967598.9607213816,12.0208,12.0407,12.0208,12.0258,967598.9607
2012-04-12 11:30:00,24.25,24.29,24.24,24.26,1281522.2375057312,12.0258,12.0456,12.0208,12.0307,1281522.2375
2012-04-12 12:00:00,24.27,24.27,24.25,24.26,551887.5133730704,12.0357,12.0357,12.0258,12.0307,551887.5134
2012-04-12 12:30:00,24.26,24.28,24.25,24.27,795048.143053645,12.0307,12.0407,12.0258,12.0357,795048.1431
2012-04-12 13:00:00,24.27,24.28,24.23,24.23,1003209.5369096744,12.0357,12.0407,12.0159,12.0159,1003209.5369
2012-04-12 13:30:00,24.24,24.25,24.23,24.25,377044.1693412808,12.0208,12.0258,12.0159,12.0258,377044.1693
2012-04-12 14:00:00,24.25,24.28,24.25,24.27,499923.5824545315,12.0258,12.0407,12.0258,12.0357,499923.5825
2012-04-12 14:30:00,24.27,24.29,24.27,24.27,577258.1384685923,12.0357,12.0456,12.0357,12.0357,577258.1385
2012-04-12 15:00:00,24.28,24.29,24.26,24.27,694329.8181262418,12.0407,12.0456,12.0307,12.0357,694329.8181
2012-04-12 15:30:00,24.27,24.31,24.26,24.3,2613174.384838759,12.0357,12.0555,12.0307,12.0506,2613174.3848
2012-04-13 09:30:00,24.27,24.44,24.27,24.33,1188751.3373070457,12.0357,12.12,12.0357,12.0655,1188751.3373
2012-04-13 10:00:00,24.33,24.4,24.33,24.4,1030108.5129145652,12.0655,12.1002,12.0655,12.1002,1030108.5129
2012-04-13 10:30:00,24.4,24.41,24.37,24.39,617148.0972031178,12.1002,12.1051,12.0853,12.0952,617148.0972
2012-04-13 11:00:00,24.39,24.43,24.39,24.39,555097.0502827449,12.0952,12.1151,12.0952,12.0952,555097.0503
2012-04-13 11:30:00,24.39,24.5,24.38,24.49,657802.2313923277,12.0952,12.1498,12.0903,12.1448,657802.2314
2012-04-13 12:00:00,24.49,24.51,24.45,24.45,980895.61363289,12.1448,12.1547,12.125,12.125,980895.6136
2012-04-13 12:30:00,24.46,24.51,24.44,24.5,571297.5699220541,12.1299,12.1547,12.12,12.1498,571297.5699
2012-04-13 13:00:00,24.5,24.51,24.49,24.5,370930.7657038056,12.1498,12.1547,12.1448,12.1498,370930.7657
2012-04-13 13:30:00,24.5,24.54,24.5,24.52,695705.3339446736,12.1498,12.1696,12.1498,12.1597,695705.3339
2012-04-13 14:00:00,24.52,24.52,24.48,24.51,476386.97845025215,12.1597,12.1597,12.1398,12.1547,476386.9785
2012-04-13 14:30:00,24.51,24.53,24.48,24.5,538743.6955524988,12.1547,12.1646,12.1398,12.1498,538743.6956
2012-04-13 15:00:00,24.5,24.54,24.49,24.52,773651.230322482,12.1498,12.1696,12.1448,12.1597,773651.2303
2012-04-13 15:30:00,24.53,24.54,24.44,24.44,2740944.52086199,12.1646,12.1696,12.12,12.12,2740944.5209
2012-04-16 09:30:00,24.5,24.58,24.41,24.54,1249579.7034999237,12.1498,12.1894,12.1051,12.1696,1249579.7035
2012-04-16 10:00:00,24.55,24.58,24.48,24.54,1331193.642060217,12.1746,12.1894,12.1398,12.1696,1331193.6421
2012-04-16 10:30:00,24.53,24.55,24.45,24.54,800244.536145499,12.1646,12.1746,12.125,12.1696,800244.5361
2012-04-16 11:00:00,24.54,24.65,24.53,24.65,770288.8583218707,12.1696,12.2242,12.1646,12.2242,770288.8583
2012-04-16 11:30:00,24.64,24.64,24.58,24.61,466758.3677212288,12.2192,12.2192,12.1894,12.2043,466758.3677
2012-04-16 12:00:00,24.61,24.61,24.57,24.6,398288.2469815069,12.2043,12.2043,12.1845,12.1994,398288.247
2012-04-16 12:30:00,24.59,24.64,24.56,24.64,535228.4884609506,12.1944,12.2192,12.1795,12.2192,535228.4885
2012-04-16 13:00:00,24.63,24.64,24.59,24.61,376432.8289775332,12.2142,12.2192,12.1944,12.2043,376432.829
2012-04-16 13:30:00,24.6,24.67,24.6,24.66,378878.19043252326,12.1994,12.2341,12.1994,12.2291,378878.1904
2012-04-16 14:00:00,24.66,24.67,24.64,24.65,450405.0129909827,12.2291,12.2341,12.2192,12.2242,450405.013
2012-04-16 14:30:00,24.64,24.67,24.63,24.65,652147.3330276632,12.2192,12.2341,12.2142,12.2242,652147.333
2012-04-16 15:00:00,24.65,24.68,24.64,24.65,858780.3759743237,12.2242,12.239,12.2192,12.2242,858780.376
2012-04-16 15:30:00,24.65,24.65,24.58,24.58,1840134.4948800243,12.2242,12.2242,12.1894,12.1894,1840134.4949
2012-04-17 09:30:00,24.74,24.84,24.7,24.71,913801.0087116,12.2688,12.3184,12.2489,12.2539,913801.0087
2012-04-17 10:00:00,24.71,24.82,24.69,24.82,1115390.4936573438,12.2539,12.3085,12.244,12.3085,1115390.4937
2012-04-17 10:30:00,24.82,24.88,24.81,24.87,947424.7287177136,12.3085,12.3382,12.3035,12.3333,947424.7287
2012-04-17 11:00:00,24.87,24.9,24.84,24.9,818431.9119669875,12.3333,12.3481,12.3184,12.3481,818431.912
2012-04-17 11:30:00,24.9,24.96,24.88,24.96,782974.1708696316,12.3481,12.3779,12.3382,12.3779,782974.1709
2012-04-17 12:00:00,24.96,25.01,24.94,24.99,1095369.0967446126,12.3779,12.4027,12.368,12.3928,1095369.0967
2012-04-17 12:30:00,24.99,25.07,24.98,25.05,1116918.8445667124,12.3928,12.4324,12.3878,12.4225,1116918.8446
2012-04-17 13:00:00,25.06,25.13,25.03,25.11,1445055.784808192,12.4275,12.4622,12.4126,12.4523,1445055.7848
2012-04-17 13:30:00,25.11,25.11,25.07,25.1,1189821.1829436035,12.4523,12.4523,12.4324,12.4473,1189821.1829
2012-04-17 14:00:00,25.1,25.22,25.09,25.19,1820724.4383310408,12.4473,12.5068,12.4424,12.4919,1820724.4383
2012-04-17 14:30:00,25.19,25.2,25.15,25.18,1058994.3451016352,12.4919,12.4969,12.4721,12.487,1058994.3451
2012-04-17 15:00:00,25.18,25.21,25.16,25.21,1049365.734372612,12.487,12.5019,12.4771,12.5019,1049365.7344
2012-04-17 15:30:00,25.21,25.21,25.16,25.16,2525599.877731927,12.5019,12.5019,12.4771,12.4771,2525599.8777
2012-04-18 09:30:00,25.07,25.14,25.01,25.12,1469509.3993580926,12.4324,12.4671,12.4027,12.4572,1469509.3994
2012-04-18 10:00:00,25.12,25.13,25.08,25.09,1310560.9047837383,12.4572,12.4622,12.4374,12.4424,1310560.9048
2012-04-18 10:30:00,25.09,25.13,25.05,25.07,829130.3683325691,12.4424,12.4622,12.4225,12.4324,829130.3683
2012-04-18 11:00:00,25.07,25.09,25.03,25.05,767079.3214121962,12.4324,12.4424,12.4126,12.4225,767079.3214
2012-04-18 11:30:00,25.04,25.05,25.0,25.04,869325.9972489683,12.4176,12.4225,12.3977,12.4176,869325.9972
2012-04-18 12:00:00,25.03,25.04,25.03,25.03,785419.5323246217,12.4126,12.4176,12.4126,12.4126,785419.5323
2012-04-18 12:30:00,25.03,25.08,25.03,25.06,612410.2093840746,12.4126,12.4374,12.4126,12.4275,612410.2094
2012-04-18 13:00:00,25.05,25.06,25.01,25.01,474552.9573590096,12.4225,12.4275,12.4027,12.4027,474552.9574
2012-04-18 13:30:00,25.01,25.01,24.97,25.0,560904.7837383463,12.4027,12.4027,12.3828,12.3977,560904.7837
2012-04-18 14:00:00,25.0,25.02,24.98,25.02,801467.216872994,12.3977,12.4076,12.3878,12.4076,801467.2169
2012-04-18 14:30:00,25.02,25.03,24.99,25.01,771358.7039584288,12.4076,12.4126,12.3928,12.4027,771358.704
2012-04-18 15:00:00,25.01,25.04,25.01,25.01,861837.0777930613,12.4027,12.4176,12.4027,12.4027,861837.0778
2012-04-18 15:30:00,25.01,25.06,25.0,25.02,1466605.5326302918,12.4027,12.4275,12.3977,12.4076,1466605.5326
2012-04-19 09:30:00,25.09,25.11,24.91,24.99,1562585.969738652,12.4424,12.4523,12.3531,12.3928,1562585.9697
2012-04-19 10:00:00,24.99,24.99,24.91,24.94,1020327.0670946048,12.3928,12.3928,12.3531,12.368,1020327.0671
2012-04-19 10:30:00,24.94,25.04,24.93,25.03,843955.3721534464,12.368,12.4176,12.363,12.4126,843955.3722
2012-04-19 11:00:00,25.03,25.04,24.99,25.01,395078.71007183247,12.4126,12.4176,12.3928,12.4027,395078.7101
2012-04-19 11:30:00,25.0,25.04,24.98,25.04,364206.0217025829,12.3977,12.4176,12.3878,12.4176,364206.0217
2012-04-19 12:00:00,25.04,25.04,24.94,24.99,673238.5755769524,12.4176,12.4176,12.368,12.3928,673238.5756
2012-04-19 12:30:00,24.98,25.04,24.96,25.03,676448.112486627,12.3878,12.4176,12.3779,12.4126,676448.1125
2012-04-19 13:00:00,25.03,25.06,24.99,24.99,684395.5372153446,12.4126,12.4275,12.3928,12.3928,684395.5372
2012-04-19 13:30:00,24.99,25.01,24.98,24.99,441846.2478985175,12.3928,12.4027,12.3878,12.3928,441846.2479
2012-04-19 14:00:00,24.99,24.99,24.94,24.94,435885.6793519792,12.3928,12.3928,12.368,12.368,435885.6794
2012-04-19 14:30:00,24.95,24.96,24.9,24.92,596973.8651994498,12.3729,12.3779,12.3481,12.358,596973.8652
2012-04-19 15:00:00,24.93,24.99,24.92,24.99,927250.4967140456,12.363,12.3928,12.358,12.3928,927250.4967
2012-04-19 15:30:00,24.99,25.06,24.96,25.0,2050894.0852819807,12.3928,12.4275,12.3779,12.3977,2050894.0853
2012-04-20 09:30:00,25.02,25.18,25.02,25.18,2806510.774873911,12.4076,12.487,12.4076,12.487,2806510.7749
2012-04-20 10:00:00,25.18,25.21,25.14,25.18,720923.1239492587,12.487,12.5019,12.4671,12.487,720923.1239
2012-04-20 10:30:00,25.18,25.28,25.18,25.27,546232.6150084059,12.487,12.5366,12.487,12.5316,546232.615
2012-04-20 11:00:00,25.27,25.29,25.26,25.28,485862.7540883386,12.5316,12.5415,12.5267,12.5366,485862.7541
2012-04-20 11:30:00,25.28,25.3,25.27,25.28,430230.78098731465,12.5366,12.5465,12.5316,12.5366,430230.781
2012-04-20 12:00:00,25.28,25.3,25.28,25.3,460186.45881094295,12.5366,12.5465,12.5366,12.5465,460186.4588
2012-04-20 12:30:00,25.3,25.34,25.3,25.33,343573.2844261042,12.5465,12.5663,12.5465,12.5614,343573.2844
2012-04-20 13:00:00,25.34,25.36,25.24,25.26,920678.5878037596,12.5663,12.5762,12.5167,12.5267,920678.5878
2012-04-20 13:30:00,25.26,25.27,25.22,25.24,523613.0215497478,12.5267,12.5316,12.5068,12.5167,523613.0215
2012-04-20 14:00:00,25.25,25.26,25.21,25.22,720311.7835855111,12.5217,12.5267,12.5019,12.5068,720311.7836
2012-04-20 14:30:00,25.22,25.23,25.2,25.21,552957.3590096285,12.5068,12.5118,12.4969,12.5019,552957.359
2012-04-20 15:00:00,25.2,25.22,25.18,25.2,525141.3724591166,12.4969,12.5068,12.487,12.4969,525141.3725
2012-04-20 15:30:00,25.2,25.24,25.2,25.22,1026440.47073208,12.4969,12.5167,12.4969,12.5068,1026440.4707
2012-04-23 09:30:00,24.99,25.05,24.88,24.92,1358092.6180651076,12.3928,12.4225,12.3382,12.358,1358092.6181
2012-04-23 10:00:00,24.92,24.96,24.87,24.9,877884.7623414336,12.358,12.3779,12.3333,12.3481,877884.7623
2012-04-23 10:30:00,24.9,24.96,24.89,24.91,695246.8286718631,12.3481,12.3779,12.3432,12.3531,695246.8287
2012-04-23 11:00:00,24.91,24.91,24.88,24.88,463701.6659024912,12.3531,12.3531,12.3382,12.3382,463701.6659
2012-04-23 11:30:00,24.88,24.9,24.8,24.8,647103.7750267461,12.3382,12.3481,12.2985,12.2985,647103.775
2012-04-23 12:00:00,24.8,24.82,24.78,24.8,514137.2459116613,12.2985,12.3085,12.2886,12.2985,514137.2459
2012-04-23 12:30:00,24.8,24.82,24.78,24.8,351673.5442457588,12.2985,12.3085,12.2886,12.2985,351673.5442
2012-04-23 13:00:00,24.8,24.83,24.79,24.81,264404.70732080087,12.2985,12.3134,12.2936,12.3035,264404.7073
2012-04-23 13:30:00,24.82,24.84,24.8,24.82,292679.1991441235,12.3085,12.3184,12.2985,12.3085,292679.1991
2012-04-23 14:00:00,24.83,24.88,24.8,24.87,534311.4779153293,12.3134,12.3382,12.2985,12.3333,534311.4779
2012-04-23 14:30:00,24.87,24.9,24.86,24.87,552804.5239186917,12.3333,12.3481,12.3283,12.3333,552804.5239
2012-04-23 15:00:00,24.87,24.88,24.85,24.86,683020.0213969128,12.3333,12.3382,12.3233,12.3283,683020.0214
2012-04-23 15:30:00,24.86,24.89,24.84,24.85,1467981.0484487235,12.3283,12.3432,12.3184,12.3233,1467981.0484
2012-04-24 09:30:00,24.96,25.09,24.92,25.07,1365734.3726119515,12.3779,12.4424,12.358,12.4324,1365734.3726
2012-04-24 10:00:00,25.07,25.13,25.06,25.1,800091.7010545621,12.4324,12.4622,12.4275,12.4473,800091.7011
2012-04-24 10:30:00,25.11,25.21,25.1,25.14,804829.5888736054,12.4523,12.5019,12.4473,12.4671,804829.5889
2012-04-24 11:00:00,25.15,25.19,25.14,25.16,766009.475775638,12.4721,12.4919,12.4671,12.4771,766009.4758
2012-04-24 11:30:00,25.15,25.16,25.05,25.05,505578.4808191961,12.4721,12.4771,12.4225,12.4225,505578.4808
2012-04-24 12:00:00,25.06,25.09,25.04,25.08,319425.3400580773,12.4275,12.4424,12.4176,12.4374,319425.3401
2012-04-24 12:30:00,25.08,25.09,25.04,25.07,340516.5826073666,12.4374,12.4424,12.4176,12.4324,340516.5826
2012-04-24 13:00:00,25.06,25.12,25.06,25.09,342503.4387895461,12.4275,12.4572,12.4275,12.4424,342503.4388
2012-04-24 13:30:00,25.09,25.13,25.08,25.11,416475.6228029956,12.4424,12.4622,12.4374,12.4523,416475.6228
2012-04-24 14:00:00,25.11,25.11,25.1,25.11,556166.8959193031,12.4523,12.4523,12.4473,12.4523,556166.8959
2012-04-24 14:30:00,25.11,25.13,25.09,25.09,620816.1393856029,12.4523,12.4622,12.4424,12.4424,620816.1394
2012-04-24 15:00:00,25.09,25.14,25.09,25.11,1029650.0076417543,12.4424,12.4671,12.4424,12.4523,1029650.0076
2012-04-24 15:30:00,25.12,25.13,25.09,25.11,2064496.4083753629,12.4572,12.4622,12.4424,12.4523,2064496.4084
2012-04-25 09:30:00,25.24,25.32,25.2,25.26,1815528.0452391868,12.5167,12.5564,12.4969,12.5267,1815528.0452
2012-04-25 10:00:00,25.26,25.38,25.24,25.33,1429619.4406235672,12.5267,12.5862,12.5167,12.5614,1429619.4406
2012-04-25 10:30:00,25.33,25.39,25.31,25.35,959804.3710836008,12.5614,12.5911,12.5515,12.5713,959804.3711
2012-04-25 11:00:00,25.34,25.37,25.31,25.37,739416.1699526211,12.5663,12.5812,12.5515,12.5812,739416.17
2012-04-25 11:30:00,25.37,25.37,25.33,25.34,646645.2697539355,12.5812,12.5812,12.5614,12.5663,646645.2698
2012-04-25 12:00:00,25.33,25.35,25.32,25.33,554332.8748280605,12.5614,12.5713,12.5564,12.5614,554332.8748
2012-04-25 12:30:00,25.33,25.36,25.31,25.35,509093.6879107443,12.5614,12.5762,12.5515,12.5713,509093.6879
2012-04-25 13:00:00,25.35,25.39,25.33,25.37,774873.9110499771,12.5713,12.5911,12.5614,12.5812,774873.911
2012-04-25 13:30:00,25.37,25.39,25.35,25.39,801314.3817820571,12.5812,12.5911,12.5713,12.5911,801314.3818
2012-04-25 14:00:00,25.39,25.44,25.35,25.41,927403.3318049824,12.5911,12.6159,12.5713,12.601,927403.3318
2012-04-25 14:30:00,25.41,25.42,25.35,25.39,857863.3654287024,12.601,12.606,12.5713,12.5911,857863.3654
2012-04-25 15:00:00,25.4,25.43,25.33,25.33,1051658.260736665,12.5961,12.611,12.5614,12.5614,1051658.2607
2012-04-25 15:30:00,25.33,25.37,25.31,25.35,1913953.843802537,12.5614,12.5812,12.5515,12.5713,1913953.8438
2012-04-26 09:30:00,25.28,25.37,25.28,25.36,855570.8390646492,12.5366,12.5812,12.5366,12.5762,855570.8391
2012-04-26 10:00:00,25.35,25.41,25.34,25.39,789851.7499617912,12.5713,12.601,12.5663,12.5911,789851.75
2012-04-26 10:30:00,25.39,25.41,25.36,25.37,501451.9333639004,12.5911,12.601,12.5762,12.5812,501451.9334
2012-04-26 11:00:00,25.37,25.41,25.37,25.4,414183.0964389424,12.5812,12.601,12.5812,12.5961,414183.0964
2012-04-26 11:30:00,25.39,25.43,25.39,25.42,695705.3339446736,12.5911,12.611,12.5911,12.606,695705.3339
2012-04-26 12:00:00,25.42,25.44,25.41,25.42,255693.1071373988,12.606,12.6159,12.601,12.606,255693.1071
2012-04-26 12:30:00,25.42,25.47,25.42,25.46,579244.9946507718,12.606,12.6308,12.606,12.6258,579244.9947
2012-04-26 13:00:00,25.45,25.48,25.45,25.48,447501.146263182,12.6209,12.6358,12.6209,12.6358,447501.1463
2012-04-26 13:30:00,25.48,25.5,25.47,25.49,441082.0724438331,12.6358,12.6457,12.6308,12.6407,441082.0724
2012-04-26 14:00:00,25.5,25.56,25.49,25.54,1052116.7660094758,12.6457,12.6754,12.6407,12.6655,1052116.766
2012-04-26 14:30:00,25.55,25.56,25.52,25.53,435274.33898823167,12.6705,12.6754,12.6556,12.6606,435274.339
2012-04-26 15:00:00,25.53,25.58,25.51,25.55,598502.2161088185,12.6606,12.6853,12.6506,12.6705,598502.2161
2012-04-26 15:30:00,25.55,25.56,25.5,25.52,1811707.1679657649,12.6705,12.6754,12.6457,12.6556,1811707.168
2012-04-27 09:30:00,25.62,25.83,25.62,25.73,1636405.3186611645,12.7052,12.8093,12.7052,12.7597,1636405.3187
2012-04-27 10:00:00,25.74,25.79,25.7,25.75,1167048.7543940088,12.7647,12.7895,12.7449,12.7697,1167048.7544
2012-04-27 10:30:00,25.75,25.87,25.75,25.86,1406388.5068011614,12.7697,12.8292,12.7697,12.8242,1406388.5068
2012-04-27 11:00:00,25.85,25.86,25.81,25.83,933516.7354424576,12.8192,12.8242,12.7994,12.8093,933516.7354
2012-04-27 11:30:00,25.83,25.83,25.78,25.81,752407.1526822558,12.8093,12.8093,12.7845,12.7994,752407.1527
2012-04-27 12:00:00,25.81,25.83,25.77,25.79,550970.5028274491,12.7994,12.8093,12.7796,12.7895,550970.5028
2012-04-27 12:30:00,25.79,25.82,25.75,25.82,621885.985022161,12.7895,12.8044,12.7697,12.8044,621885.985
2012-04-27 13:00:00,25.82,25.83,25.77,25.83,420602.1702582913,12.8044,12.8093,12.7796,12.8093,420602.1703
2012-04-27 13:30:00,25.83,25.85,25.81,25.84,553110.1941005655,12.8093,12.8192,12.7994,12.8143,553110.1941
2012-04-27 14:00:00,25.84,25.84,25.75,25.75,634112.7922971114,12.8143,12.8143,12.7697,12.7697,634112.7923
2012-04-27 14:30:00,25.75,25.81,25.75,25.8,662387.284120434,12.7697,12.7994,12.7697,12.7944,662387.2841
2012-04-27 15:00:00,25.79,25.8,25.77,25.79,507259.6668195017,12.7895,12.7944,12.7796,12.7895,507259.6668
2012-04-27 15:30:00,25.8,25.81,25.77,25.78,2157878.648937796,12.7944,12.7994,12.7796,12.7845,2157878.6489
2012-04-30 09:30:00,26.01,26.09,25.89,25.97,1899740.1803454072,12.8986,12.9383,12.8391,12.8788,1899740.1803
2012-04-30 10:00:00,25.97,26.01,25.95,26.0,1353660.4004279382,12.8788,12.8986,12.8688,12.8936,1353660.4004
2012-04-30 10:30:00,26.0,26.09,25.98,26.09,1150084.0593000152,12.8936,12.9383,12.8837,12.9383,1150084.0593
2012-04-30 11:00:00,26.09,26.09,25.99,25.99,1067094.60492129,12.9383,12.9383,12.8887,12.8887,1067094.6049
2012-04-30 11:30:00,25.99,26.07,25.98,26.07,1025676.2952773956,12.8887,12.9283,12.8837,12.9283,1025676.2953
2012-04-30 12:00:00,26.07,26.07,26.03,26.06,836466.4526975394,12.9283,12.9283,12.9085,12.9234,836466.4527
2012-04-30 12:30:00,26.05,26.08,26.05,26.07,639309.1853889653,12.9184,12.9333,12.9184,12.9283,639309.1854
2012-04-30 13:00:00,26.07,26.07,26.03,26.03,792602.781598655,12.9283,12.9283,12.9085,12.9085,792602.7816
2012-04-30 13:30:00,26.04,26.09,26.03,26.09,879565.9483417392,12.9135,12.9383,12.9085,12.9383,879565.9483
2012-04-30 14:00:00,26.09,26.09,26.02,26.04,975546.3854500992,12.9383,12.9383,12.9035,12.9135,975546.3855
2012-04-30 14:30:00,26.04,26.13,26.04,26.11,1569310.7137398743,12.9135,12.9581,12.9135,12.9482,1569310.7137
2012-04-30 15:00:00,26.11,26.12,26.06,26.11,1917621.8859850224,12.9482,12.9531,12.9234,12.9482,1917621.886
2012-04-30 15:30:00,26.1,26.11,26.04,26.08,4478832.339905242,12.9432,12.9482,12.9135,12.9333,4478832.3399
2012-05-01 09:30:00,26.02,26.07,25.96,25.99,1563502.9802842732,12.9035,12.9283,12.8738,12.8887,1563502.9803
2012-05-01 10:00:00,25.99,26.17,25.98,26.07,2076876.0507412504,12.8887,12.9779,12.8837,12.9283,2076876.0507
2012-05-01 10:30:00,26.07,26.09,26.05,26.08,931071.3739874676,12.9283,12.9383,12.9184,12.9333,931071.374
2012-05-01 11:00:00,26.08,26.11,26.05,26.07,1139079.93275256,12.9333,12.9482,12.9184,12.9283,1139079.9328
2012-05-01 11:30:00,26.07,26.13,26.03,26.13,1192113.709307657,12.9283,12.9581,12.9085,12.9581,1192113.7093
2012-05-01 12:00:00,26.12,26.15,26.09,26.09,515359.9266391563,12.9531,12.968,12.9383,12.9383,515359.9266
2012-05-01 12:30:00,26.1,26.13,26.1,26.11,578633.6542870243,12.9432,12.9581,12.9432,12.9482,578633.6543
2012-05-01 13:00:00,26.1,26.11,26.09,26.09,558917.9275561669,12.9432,12.9482,12.9383,12.9383,558917.9276
2012-05-01 13:30:00,26.1,26.11,26.05,26.07,1012838.1476386978,12.9432,12.9482,12.9184,12.9283,1012838.1476
2012-05-01 14:00:00,26.08,26.1,26.06,26.08,786336.542870243,12.9333,12.9432,12.9234,12.9333,786336.5429
2012-05-01 14:30:00,26.08,26.1,26.06,26.08,677212.2879413113,12.9333,12.9432,12.9234,12.9333,677212.2879
2012-05-01 15:00:00,26.07,26.12,26.04,26.07,1092006.7247440012,12.9283,12.9531,12.9135,12.9283,1092006.7247
2012-05-01 15:30:00,26.07,26.07,25.99,26.02,1627846.5535686994,12.9283,12.9283,12.8887,12.9035,1627846.5536
2012-05-02 09:30:00,26.0,26.07,25.95,25.99,2408375.362983341,12.8936,12.9283,12.8688,12.8887,2408375.363
2012-05-02 10:00:00,26.0,26.05,25.98,26.03,1417698.3035304905,12.8936,12.9184,12.8837,12.9085,1417698.3035
2012-05-02 10:30:00,26.02,26.06,26.0,26.03,1033165.2147333028,12.9035,12.9234,12.8936,12.9085,1033165.2147
2012-05-02 11:00:00,26.03,26.12,26.03,26.08,2206174.5376738496,12.9085,12.9531,12.9085,12.9333,2206174.5377
2012-05-02 11:30:00,26.08,26.12,26.08,26.09,1162158.0314840288,12.9333,12.9531,12.9333,12.9383,1162158.0315
2012-05-02 12:00:00,26.09,26.11,26.07,26.09,1349992.358245453,12.9383,12.9482,12.9283,12.9383,1349992.3582
2012-05-02 12:30:00,26.09,26.12,26.07,26.07,1162158.0314840288,12.9383,12.9531,12.9283,12.9283,1162158.0315
2012-05-02 13:00:00,26.07,26.09,26.0,26.0,982882.4698150696,12.9283,12.9383,12.8936,12.8936,982882.4698
2012-05-02 13:30:00,26.0,26.04,25.99,26.02,845483.7230628151,12.8936,12.9135,12.8887,12.9035,845483.7231
2012-05-02 14:00:00,26.01,26.02,25.97,26.0,835090.9368791074,12.8986,12.9035,12.8788,12.8936,835090.9369
2012-05-02 14:30:00,26.01,26.03,25.96,25.98,1452850.3744459727,12.8986,12.9085,12.8738,12.8837,1452850.3744
2012-05-02 15:00:00,25.98,25.98,25.92,25.97,877273.421977686,12.8837,12.8837,12.854,12.8788,877273.422
2012-05-02 15:30:00,25.98,25.98,25.92,25.98,2522848.846095064,12.8837,12.8837,12.854,12.8837,2522848.8461
2012-05-03 09:30:00,25.86,25.98,25.84,25.86,1812165.673238576,12.8242,12.8837,12.8143,12.8242,1812165.6732
2012-05-03 10:00:00,25.86,25.86,25.75,25.84,1166743.084212135,12.8242,12.8242,12.7697,12.8143,1166743.0842
2012-05-03 10:30:00,25.84,25.84,25.76,25.82,887054.8677976463,12.8143,12.8143,12.7746,12.8044,887054.8678
2012-05-03 11:00:00,25.82,25.88,25.82,25.87,705181.1095827601,12.8044,12.8341,12.8044,12.8292,705181.1096
2012-05-03 11:30:00,25.86,25.91,25.83,25.84,660247.5928473177,12.8242,12.849,12.8093,12.8143,660247.5928
2012-05-03 12:00:00,25.84,25.97,25.84,25.94,1013449.4880024452,12.8143,12.8788,12.8143,12.8639,1013449.488
2012-05-03 12:30:00,25.94,25.99,25.92,25.92,1116918.8445667124,12.8639,12.8887,12.854,12.854,1116918.8446
2012-05-03 13:00:00,25.92,25.96,25.9,25.96,543023.0780987315,12.854,12.8738,12.844,12.8738,543023.0781
2012-05-03 13:30:00,25.96,25.96,25.83,25.86,981506.9539966376,12.8738,12.8738,12.8093,12.8242,981506.954
2012-05-03 14:00:00,25.86,25.92,25.86,25.9,531713.2813694024,12.8242,12.854,12.8242,12.844,531713.2814
2012-05-03 14:30:00,25.9,25.92,25.88,25.88,594375.6686535229,12.844,12.854,12.8341,12.8341,594375.6687
2012-05-03 15:00:00,25.88,25.9,25.83,25.88,1413724.5911661317,12.8341,12.844,12.8093,12.8341,1413724.5912
2012-05-03 15:30:00,25.88,25.93,25.86,25.9,2765703.8055937644,12.8341,12.8589,12.8242,12.844,2765703.8056
2012-05-04 09:30:00,25.7,26.03,25.7,25.83,3211982.271129451,12.7449,12.9085,12.7449,12.8093,3211982.2711
2012-05-04 10:00:00,25.83,25.92,25.81,25.89,1941158.4899893007,12.8093,12.854,12.7994,12.8391,1941158.49
2012-05-04 10:30:00,25.89,25.9,25.85,25.87,725966.6819501757,12.8391,12.844,12.8192,12.8292,725966.682
2012-05-04 11:00:00,25.87,25.92,25.83,25.84,1764939.63013908,12.8292,12.854,12.8093,12.8143,1764939.6301
2012-05-04 11:30:00,25.85,25.85,25.76,25.77,822099.9541494726,12.8192,12.8192,12.7746,12.7796,822099.9541
2012-05-04 12:00:00,25.78,25.81,25.76,25.79,1054714.962555403,12.7845,12.7994,12.7746,12.7895,1054714.9626
2012-05-04 12:30:00,25.79,25.81,25.77,25.78,1539049.3657343723,12.7895,12.7994,12.7796,12.7845,1539049.3657
2012-05-04 13:00:00,25.78,25.79,25.77,25.79,866880.6357939782,12.7845,12.7895,12.7796,12.7895,866880.6358
2012-05-04 13:30:00,25.79,25.8,25.77,25.78,712058.6886749198,12.7895,12.7944,12.7796,12.7845,712058.6887
2012-05-04 14:00:00,25.77,25.79,25.73,25.77,1029344.3374598807,12.7796,12.7895,12.7597,12.7796,1029344.3375
2012-05-04 14:30:00,25.77,25.83,25.75,25.83,1310255.2346018646,12.7796,12.8093,12.7697,12.8093,1310255.2346
2012-05-04 15:00:00,25.83,25.84,25.74,25.75,1447195.4760813082,12.8093,12.8143,12.7647,12.7697,1447195.4761
2012-05-04 15:30:00,25.75,25.77,25.67,25.67,2865505.1199755464,12.7697,12.7796,12.73,12.73,2865505.12
2012-05-07 09:30:00,25.68,25.73,25.62,25.73,2530949.105914718,12.7349,12.7597,12.7052,12.7597,2530949.1059
2012-05-07 10:00:00,25.73,25.78,25.69,25.71,2065107.7487391103,12.7597,12.7845,12.7399,12.7498,2065107.7487
2012-05-07 10:30:00,25.71,25.77,25.71,25.76,1456518.4166284578,12.7498,12.7796,12.7498,12.7746,1456518.4166
2012-05-07 11:00:00,25.76,25.83,25.76,25.81,2114473.4831117224,12.7746,12.8093,12.7746,12.7994,2114473.4831
2012-05-07 11:30:00,25.81,25.82,25.74,25.76,1528045.2391869172,12.7994,12.8044,12.7647,12.7746,1528045.2392
2012-05-07 12:00:00,25.75,25.76,25.7,25.71,1176371.6949411584,12.7697,12.7746,12.7449,12.7498,1176371.6949
2012-05-07 12:30:00,25.71,25.75,25.71,25.74,766773.6512303224,12.7498,12.7697,12.7498,12.7647,766773.6512
2012-05-07 13:00:00,25.74,25.77,25.72,25.73,905089.408528198,12.7647,12.7796,12.7548,12.7597,905089.4085
2012-05-07 13:30:00,25.73,25.75,25.71,25.74,774873.9110499771,12.7597,12.7697,12.7498,12.7647,774873.911
2012-05-07 14:00:00,25.75,25.76,25.73,25.75,1253400.5807733454,12.7697,12.7746,12.7597,12.7697,1253400.5808
2012-05-07 14:30:00,25.75,25.75,25.72,25.73,908451.7805288094,12.7697,12.7697,12.7548,12.7597,908451.7805
2012-05-07 15:00:00,25.73,25.73,25.69,25.72,755005.3492281828,12.7597,12.7597,12.7399,12.7548,755005.3492
2012-05-07 15:30:00,25.72,25.73,25.67,25.7,1866422.1305211675,12.7548,12.7597,12.73,12.7449,1866422.1305
2012-05-08 09:30:00,25.62,25.76,25.56,25.73,1611798.869020327,12.7052,12.7746,12.6754,12.7597,1611798.869
2012-05-08 10:00:00,25.74,25.74,25.64,25.69,1215497.4782209997,12.7647,12.7647,12.7151,12.7399,1215497.4782
2012-05-08 10:30:00,25.69,25.69,25.62,25.64,1180956.747669265,12.7399,12.7399,12.7052,12.7151,1180956.7477
2012-05-08 11:00:00,25.65,25.66,25.56,25.58,781445.8199602629,12.7201,12.725,12.6754,12.6853,781445.82
2012-05-08 11:30:00,25.58,25.62,25.56,25.58,894085.2819807427,12.6853,12.7052,12.6754,12.6853,894085.282
2012-05-08 12:00:00,25.58,25.65,25.57,25.61,1372611.9517041112,12.6853,12.7201,12.6804,12.7002,1372611.9517
2012-05-08 12:30:00,25.6,25.62,25.58,25.58,1021549.7478221,12.6953,12.7052,12.6853,12.6853,1021549.7478
2012-05-08 13:00:00,25.58,25.62,25.57,25.62,800855.8765092465,12.6853,12.7052,12.6804,12.7052,800855.8765
2012-05-08 13:30:00,25.62,25.65,25.59,25.62,853431.1477915329,12.7052,12.7201,12.6903,12.7052,853431.1478
2012-05-08 14:00:00,25.63,25.64,25.58,25.62,633348.6168424269,12.7101,12.7151,12.6853,12.7052,633348.6168
2012-05-08 14:30:00,25.61,25.63,25.6,25.62,1136176.066024759,12.7002,12.7101,12.6953,12.7052,1136176.066
2012-05-08 15:00:00,25.62,25.66,25.59,25.62,1545162.7693718476,12.7052,12.725,12.6903,12.7052,1545162.7694
2012-05-08 15:30:00,25.62,25.65,25.59,25.62,2950328.595445514,12.7052,12.7201,12.6903,12.7052,2950328.5954
2012-05-09 09:30:00,25.41,25.5,25.41,25.46,1518875.1337307044,12.601,12.6457,12.601,12.6258,1518875.1337
2012-05-09 10:00:00,25.46,25.52,25.42,25.45,1899434.5101635333,12.6258,12.6556,12.606,12.6209,1899434.5102
2012-05-09 10:30:00,25.45,25.48,25.41,25.45,1526211.2180956746,12.6209,12.6358,12.601,12.6209,1526211.2181
2012-05-09 11:00:00,25.46,25.61,25.45,25.58,1419685.15971267,12.6258,12.7002,12.6209,12.6853,1419685.1597
2012-05-09 11:30:00,25.57,25.6,25.5,25.51,1140608.2836619287,12.6804,12.6953,12.6457,12.6506,1140608.2837
2012-05-09 12:00:00,25.51,25.54,25.47,25.48,707932.141219624,12.6506,12.6655,12.6308,12.6358,707932.1412
2012-05-09 12:30:00,25.47,25.5,25.43,25.5,896836.3136176065,12.6308,12.6457,12.611,12.6457,896836.3136
2012-05-09 13:00:00,25.5,25.57,25.48,25.54,660400.4279382546,12.6457,12.6804,12.6358,12.6655,660400.4279
2012-05-09 13:30:00,25.55,25.58,25.53,25.53,1181873.758214886,12.6705,12.6853,12.6606,12.6606,1181873.7582
2012-05-09 14:00:00,25.54,25.57,25.51,25.54,668195.0175760355,12.6655,12.6804,12.6506,12.6655,668195.0176
2012-05-09 14:30:00,25.54,25.54,25.48,25.5,670946.0492128993,12.6655,12.6655,12.6358,12.6457,670946.0492
2012-05-09 15:00:00,25.5,25.5,25.44,25.48,974018.0345407304,12.6457,12.6457,12.6159,12.6358,974018.0345
2012-05-09 15:30:00,25.48,25.52,25.44,25.45,2031636.863823934,12.6358,12.6556,12.6159,12.6209,2031636.8638
2012-05-10 09:30:00,25.54,25.58,25.43,25.54,1217484.334403179,12.6655,12.6853,12.611,12.6655,1217484.3344
2012-05-10 10:00:00,25.55,25.56,25.44,25.45,954302.3078098733,12.6705,12.6754,12.6159,12.6209,954302.3078
2012-05-10 10:30:00,25.45,25.53,25.44,25.5,916399.2052575272,12.6209,12.6606,12.6159,12.6457,916399.2053
2012-05-10 11:00:00,25.5,25.54,25.48,25.54,823781.1401497783,12.6457,12.6655,12.6358,12.6655,823781.1401
2012-05-10 11:30:00,25.54,25.62,25.52,25.6,767232.1565031331,12.6655,12.7052,12.6556,12.6953,767232.1565
2012-05-10 12:00:00,25.6,25.62,25.56,25.6,701818.7375821489,12.6953,12.7052,12.6754,12.6953,701818.7376
2012-05-10 12:30:00,25.6,25.65,25.6,25.62,715573.8957664679,12.6953,12.7201,12.6953,12.7052,715573.8958
2012-05-10 13:00:00,25.62,25.64,25.58,25.61,814152.529420755,12.7052,12.7151,12.6853,12.7002,814152.5294
2012-05-10 13:30:00,25.61,25.66,25.59,25.6,730857.4048601559,12.7002,12.725,12.6903,12.6953,730857.4049
2012-05-10 14:00:00,25.6,25.63,25.58,25.62,486626.9295430231,12.6953,12.7101,12.6853,12.7052,486626.9295
2012-05-10 14:30:00,25.62,25.62,25.53,25.54,548066.6360996484,12.7052,12.7052,12.6606,12.6655,548066.6361
2012-05-10 15:00:00,25.54,25.62,25.53,25.59,896989.1487085434,12.6655,12.7052,12.6606,12.6903,896989.1487
2012-05-10 15:30:00,25.59,25.6,25.5,25.56,2070915.482194712,12.6903,12.6953,12.6457,12.6754,2070915.4822
2012-05-11 09:30:00,25.49,25.56,25.47,25.54,613327.2199296958,12.6407,12.6754,12.6308,12.6655,613327.2199
2012-05-11 10:00:00,25.54,25.6,25.52,25.53,1029038.667278007,12.6655,12.6953,12.6556,12.6606,1029038.6673
2012-05-11 10:30:00,25.53,25.62,25.52,25.6,892556.931071374,12.6606,12.7052,12.6556,12.6953,892556.9311
2012-05-11 11:00:00,25.6,25.67,25.57,25.64,1226348.769677518,12.6953,12.73,12.6804,12.7151,1226348.7697
2012-05-11 11:30:00,25.64,25.69,25.62,25.64,1064802.0785572366,12.7151,12.7399,12.7052,12.7151,1064802.0786
2012-05-11 12:00:00,25.64,25.66,25.6,25.62,1126241.785113862,12.7151,12.725,12.6953,12.7052,1126241.7851
2012-05-11 12:30:00,25.62,25.64,25.6,25.6,326761.4244230475,12.7052,12.7151,12.6953,12.6953,326761.4244
2012-05-11 13:00:00,25.6,25.61,25.58,25.58,460644.9640837536,12.6953,12.7002,12.6853,12.6853,460644.9641
2012-05-11 13:30:00,25.58,25.6,25.56,25.59,570991.8997401803,12.6853,12.6953,12.6754,12.6903,570991.8997
2012-05-11 14:00:00,25.59,25.62,25.58,25.58,955066.4832645576,12.6903,12.7052,12.6853,12.6853,955066.4833
2012-05-11 14:30:00,25.58,25.58,25.53,25.56,582607.3666513831,12.6853,12.6853,12.6606,12.6754,582607.3667
2012-05-11 15:00:00,25.56,25.57,25.5,25.55,766773.6512303224,12.6754,12.6804,12.6457,12.6705,766773.6512
2012-05-11 15:30:00,25.56,25.58,25.52,25.54,1770900.198685618,12.6754,12.6853,12.6556,12.6655,1770900.1987
2012-05-14 09:30:00,25.43,25.52,25.39,25.47,1387742.6257068622,12.611,12.6556,12.5911,12.6308,1387742.6257
2012-05-14 10:00:00,25.46,25.49,25.39,25.4,1510163.5335473025,12.6258,12.6407,12.5911,12.5961,1510163.5335
2012-05-14 10:30:00,25.39,25.5,25.39,25.48,657038.0559376433,12.5911,12.6457,12.5911,12.6358,657038.0559
2012-05-14 11:00:00,25.47,25.64,25.47,25.62,1484487.2382699067,12.6308,12.7151,12.6308,12.7052,1484487.2383
2012-05-14 11:30:00,25.62,25.64,25.58,25.6,1139844.1082072444,12.7052,12.7151,12.6853,12.6953,1139844.1082
2012-05-14 12:00:00,25.6,25.67,25.6,25.64,774568.2408681032,12.6953,12.73,12.6953,12.7151,774568.2409
2012-05-14 12:30:00,25.64,25.66,25.62,25.66,611798.869020327,12.7151,12.725,12.7052,12.725,611798.869
2012-05-14 13:00:00,25.66,25.68,25.63,25.64,957359.0096286108,12.725,12.7349,12.7101,12.7151,957359.0096
2012-05-14 13:30:00,25.64,25.69,25.64,25.66,641296.0415711447,12.7151,12.7399,12.7151,12.725,641296.0416
2012-05-14 14:00:00,25.66,25.68,25.64,25.65,803759.7432370472,12.725,12.7349,12.7151,12.7201,803759.7432
2012-05-14 14:30:00,25.66,25.66,25.56,25.57,945132.2023536604,12.725,12.725,12.6754,12.6804,945132.2024
2012-05-14 15:00:00,25.57,25.57,25.51,25.52,1173314.9931224207,12.6804,12.6804,12.6506,12.6556,1173314.9931
2012-05-14 15:30:00,25.52,25.56,25.49,25.54,3068164.450557848,12.6556,12.6754,12.6407,12.6655,3068164.4506
2012-05-15 09:30:00,25.58,25.65,25.45,25.48,1144276.3258444138,12.6853,12.7201,12.6209,12.6358,1144276.3258
2012-05-15 10:00:00,25.48,25.51,25.43,25.48,1244383.3104080695,12.6358,12.6506,12.611,12.6358,1244383.3104
2012-05-15 10:30:00,25.48,25.52,25.44,25.49,1007947.4247287177,12.6358,12.6556,12.6159,12.6407,1007947.4247
2012-05-15 11:00:00,25.49,25.5,25.4,25.41,522084.670640379,12.6407,12.6457,12.5961,12.601,522084.6706
2012-05-15 11:30:00,25.41,25.54,25.41,25.52,702735.7481277701,12.601,12.6655,12.601,12.6556,702735.7481
2012-05-15 12:00:00,25.53,25.54,25.5,25.52,576646.7981048449,12.6606,12.6655,12.6457,12.6556,576646.7981
2012-05-15 12:30:00,25.52,25.55,25.45,25.48,483570.2277242855,12.6556,12.6705,12.6209,12.6358,483570.2277
2012-05-15 13:00:00,25.47,25.5,25.47,25.48,325997.2489683631,12.6308,12.6457,12.6308,12.6358,325997.249
2012-05-15 13:30:00,25.47,25.48,25.43,25.44,534464.3130062663,12.6308,12.6358,12.611,12.6159,534464.313
2012-05-15 14:00:00,25.44,25.47,25.43,25.46,467981.0484487238,12.6159,12.6308,12.611,12.6258,467981.0484
2012-05-15 14:30:00,25.46,25.48,25.43,25.47,549289.3168271435,12.6258,12.6358,12.611,12.6308,549289.3168
2012-05-15 15:00:00,25.47,25.47,25.36,25.36,1016964.6950939936,12.6308,12.6308,12.5762,12.5762,1016964.6951
2012-05-15 15:30:00,25.36,25.45,25.36,25.41,1999082.9894543784,12.5762,12.6209,12.5762,12.601,1999082.9895
2012-05-16 09:30:00,25.43,25.47,25.35,25.4,1114779.153293596,12.611,12.6308,12.5713,12.5961,1114779.1533
2012-05-16 10:00:00,25.41,25.43,25.37,25.37,1165061.8982118294,12.601,12.611,12.5812,12.5812,1165061.8982
2012-05-16 10:30:00,25.38,25.41,25.33,25.35,797799.1746905089,12.5862,12.601,12.5614,12.5713,797799.1747
2012-05-16 11:00:00,25.35,25.37,25.31,25.33,705028.2744918233,12.5713,12.5812,12.5515,12.5614,705028.2745
2012-05-16 11:30:00,25.33,25.46,25.32,25.41,468898.0589943451,12.5614,12.6258,12.5564,12.601,468898.059
2012-05-16 12:00:00,25.41,25.43,25.37,25.39,448418.15680880327,12.601,12.611,12.5812,12.5911,448418.1568
2012-05-16 12:30:00,25.39,25.41,25.34,25.34,433287.48280605226,12.5911,12.601,12.5663,12.5663,433287.4828
2012-05-16 13:00:00,25.34,25.38,25.33,25.37,635029.8028427326,12.5663,12.5862,12.5614,12.5812,635029.8028
2012-05-16 13:30:00,25.37,25.41,25.35,25.4,563502.9802842733,12.5812,12.601,12.5713,12.5961,563502.9803
2012-05-16 14:00:00,25.41,25.44,25.35,25.35,671098.8843038362,12.601,12.6159,12.5713,12.5713,671098.8843
2012-05-16 14:30:00,25.35,25.38,25.31,25.35,876814.9167048754,12.5713,12.5862,12.5515,12.5713,876814.9167
2012-05-16 15:00:00,25.35,25.37,25.31,25.31,1212135.106220388,12.5713,12.5812,12.5515,12.5515,1212135.1062
2012-05-16 15:30:00,25.31,25.35,25.27,25.28,2678129.2984869326,12.5515,12.5713,12.5316,12.5366,2678129.2985
2012-05-17 09:30:00,25.22,25.33,25.19,25.26,648632.1259361149,12.5068,12.5614,12.4919,12.5267,648632.1259
2012-05-17 10:00:00,25.25,25.25,25.14,25.18,912578.3279841052,12.5217,12.5217,12.4671,12.487,912578.328
2012-05-17 10:30:00,25.19,25.28,25.16,25.26,791838.6061439706,12.4919,12.5366,12.4771,12.5267,791838.6061
2012-05-17 11:00:00,25.26,25.3,25.2,25.21,520709.1548219471,12.5267,12.5465,12.4969,12.5019,520709.1548
2012-05-17 11:30:00,25.22,25.22,25.11,25.12,604921.2899281675,12.5068,12.5068,12.4523,12.4572,604921.2899
2012-05-17 12:00:00,25.13,25.21,25.08,25.18,772428.549594987,12.4622,12.5019,12.4374,12.487,772428.5496
2012-05-17 12:30:00,25.18,25.24,25.17,25.22,337459.88078862906,12.487,12.5167,12.482,12.5068,337459.8808
2012-05-17 13:00:00,25.21,25.24,25.18,25.2,411737.7349839523,12.5019,12.5167,12.487,12.4969,411737.735
2012-05-17 13:30:00,25.19,25.21,25.13,25.18,516735.4424575882,12.4919,12.5019,12.4622,12.487,516735.4425
2012-05-17 14:00:00,25.17,25.21,25.17,25.18,486474.0944520862,12.482,12.5019,12.482,12.487,486474.0945
2012-05-17 14:30:00,25.18,25.19,25.14,25.18,406541.3418920984,12.487,12.4919,12.4671,12.487,406541.3419
2012-05-17 15:00:00,25.18,25.22,25.15,25.21,766620.8161393856,12.487,12.5068,12.4721,12.5019,766620.8161
2012-05-17 15:30:00,25.2,25.21,25.09,25.09,2114473.4831117224,12.4969,12.5019,12.4424,12.4424,2114473.4831
2012-05-18 09:30:00,25.14,25.28,25.09,25.2,3499159.406999847,12.4671,12.5366,12.4424,12.4969,3499159.407
2012-05-18 10:00:00,25.2,25.34,25.18,25.33,1513525.9055479136,12.4969,12.5663,12.487,12.5614,1513525.9055
2012-05-18 10:30:00,25.33,25.33,25.22,25.22,860003.0567018187,12.5614,12.5614,12.5068,12.5068,860003.0567
2012-05-18 11:00:00,25.23,25.31,25.22,25.28,889805.8994345102,12.5118,12.5515,12.5068,12.5366,889805.8994
2012-05-18 11:30:00,25.28,25.38,25.2,25.32,1585969.7386519944,12.5366,12.5862,12.4969,12.5564,1585969.7387
2012-05-18 12:00:00,25.31,25.35,25.23,25.28,966834.7852666972,12.5515,12.5713,12.5118,12.5366,966834.7853
2012-05-18 12:30:00,25.28,25.31,25.25,25.28,833868.2561516124,12.5366,12.5515,12.5217,12.5366,833868.2562
2012-05-18 13:00:00,25.28,25.36,25.26,25.31,826685.006877579,12.5366,12.5762,12.5267,12.5515,826685.0069
2012-05-18 13:30:00,25.31,25.35,25.28,25.3,701818.7375821489,12.5515,12.5713,12.5366,12.5465,701818.7376
2012-05-18 14:00:00,25.3,25.33,25.25,25.26,2992663.91563503,12.5465,12.5614,12.5217,12.5267,2992663.9156
2012-05-18 14:30:00,25.26,25.26,25.15,25.18,1386672.7800703042,12.5267,12.5267,12.4721,12.487,1386672.7801
2012-05-18 15:00:00,25.18,25.26,25.14,25.19,1393550.3591624636,12.487,12.5267,12.4671,12.4919,1393550.3592
2012-05-18 15:30:00,25.19,25.2,25.14,25.18,2372306.281522237,12.4919,12.4969,12.4671,12.487,2372306.2815
2012-05-21 09:30:00,25.28,25.35,25.2,25.29,1727647.8679504814,12.5366,12.5713,12.4969,12.5415,1727647.868
2012-05-21 10:00:00,25.29,25.34,25.2,25.22,1037444.5972795354,12.5415,12.5663,12.4969,12.5068,1037444.5973
2012-05-21 10:30:00,25.23,25.28,25.2,25.28,542411.7377349839,12.5118,12.5366,12.4969,12.5366,542411.7377
2012-05-21 11:00:00,25.28,25.28,25.13,25.14,643741.4030261348,12.5366,12.5366,12.4622,12.4671,643741.403
2012-05-21 11:30:00,25.14,25.18,25.11,25.15,646492.4346629985,12.4671,12.487,12.4523,12.4721,646492.4347
2012-05-21 12:00:00,25.15,25.2,25.13,25.19,853736.8179734066,12.4721,12.4969,12.4622,12.4919,853736.818
2012-05-21 12:30:00,25.19,25.22,25.16,25.16,1229558.3065871925,12.4919,12.5068,12.4771,12.4771,1229558.3066
2012-05-21 13:00:00,25.16,25.22,25.16,25.18,733608.4364970197,12.4771,12.5068,12.4771,12.487,733608.4365
2012-05-21 13:30:00,25.18,25.19,25.16,25.16,259208.31422894693,12.487,12.4919,12.4771,12.4771,259208.3142
2012-05-21 14:00:00,25.16,25.2,25.13,25.14,405165.8260736665,12.4771,12.4969,12.4622,12.4671,405165.8261
2012-05-21 14:30:00,25.14,25.18,25.13,25.18,648937.7961179886,12.4671,12.487,12.4622,12.487,648937.7961
2012-05-21 15:00:00,25.18,25.23,25.16,25.21,754546.8439553721,12.487,12.5118,12.4771,12.5019,754546.844
2012-05-21 15:30:00,25.21,25.26,25.19,25.25,932905.39507871,12.5019,12.5267,12.4919,12.5217,932905.3951
2012-05-22 09:30:00,25.25,25.38,25.2,25.3,1105761.8829283202,12.5217,12.5862,12.4969,12.5465,1105761.8829
2012-05-22 10:00:00,25.3,25.45,25.3,25.33,2031025.5234601863,12.5465,12.6209,12.5465,12.5614,2031025.5235
2012-05-22 10:30:00,25.33,25.43,25.33,25.41,1386061.4397065565,12.5614,12.611,12.5614,12.601,1386061.4397
2012-05-22 11:00:00,25.41,25.42,25.36,25.39,857863.3654287024,12.601,12.606,12.5762,12.5911,857863.3654
2012-05-22 11:30:00,25.39,25.43,25.37,25.41,631820.2659330582,12.5911,12.611,12.5812,12.601,631820.2659
2012-05-22 12:00:00,25.41,25.41,25.32,25.37,858627.5408833867,12.601,12.601,12.5564,12.5812,858627.5409
2012-05-22 12:30:00,25.37,25.41,25.35,25.39,368791.0744306893,12.5812,12.601,12.5713,12.5911,368791.0744
2012-05-22 13:00:00,25.39,25.4,25.37,25.39,401039.2786183708,12.5911,12.5961,12.5812,12.5911,401039.2786
2012-05-22 13:30:00,25.39,25.41,25.33,25.35,725355.3415864282,12.5911,12.601,12.5614,12.5713,725355.3416
2012-05-22 14:00:00,25.34,25.37,25.31,25.34,627999.3886596363,12.5663,12.5812,12.5515,12.5663,627999.3887
2012-05-22 14:30:00,25.34,25.37,25.31,25.34,667889.3473941616,12.5663,12.5812,12.5515,12.5663,667889.3474
2012-05-22 15:00:00,25.34,25.39,25.32,25.32,1022008.2530949104,12.5663,12.5911,12.5564,12.5564,1022008.2531
2012-05-22 15:30:00,25.32,25.39,25.28,25.39,3070456.976921901,12.5564,12.5911,12.5366,12.5911,3070456.9769
2012-05-23 09:30:00,25.3,25.45,25.27,25.35,1258902.644047073,12.5465,12.6209,12.5316,12.5713,1258902.644
2012-05-23 10:00:00,25.35,25.39,25.24,25.26,1471954.7608130826,12.5713,12.5911,12.5167,12.5267,1471954.7608
2012-05-23 10:30:00,25.26,25.26,25.14,25.2,1448265.3217178665,12.5267,12.5267,12.4671,12.4969,1448265.3217
2012-05-23 11:00:00,25.2,25.23,25.13,25.18,984257.9856335014,12.4969,12.5118,12.4622,12.487,984257.9856
2012-05-23 11:30:00,25.17,25.17,25.11,25.13,776249.4268684089,12.482,12.482,12.4523,12.4622,776249.4269
2012-05-23 12:00:00,25.13,25.14,25.09,25.1,425187.2229863977,12.4622,12.4671,12.4424,12.4473,425187.223
2012-05-23 12:30:00,25.1,25.14,25.07,25.07,398593.9171633807,12.4473,12.4671,12.4324,12.4324,398593.9172
2012-05-23 13:00:00,25.08,25.11,25.07,25.07,628763.5641143207,12.4374,12.4523,12.4324,12.4324,628763.5641
2012-05-23 13:30:00,25.07,25.09,25.06,25.07,945132.2023536604,12.4324,12.4424,12.4275,12.4324,945132.2024
2012-05-23 14:00:00,25.07,25.12,25.05,25.06,1454073.0551734678,12.4324,12.4572,12.4225,12.4275,1454073.0552
2012-05-23 14:30:00,25.06,25.16,25.06,25.16,1018645.8810942993,12.4275,12.4771,12.4275,12.4771,1018645.8811
2012-05-23 15:00:00,25.15,25.16,25.09,25.12,1031484.028732997,12.4721,12.4771,12.4424,12.4572,1031484.0287
2012-05-23 15:30:00,25.12,25.18,25.12,25.12,3806663.609964848,12.4572,12.487,12.4572,12.4572,3806663.61
2012-05-24 09:30:00,25.11,25.22,25.1,25.16,973865.1994497936,12.4523,12.5068,12.4473,12.4771,973865.1994
2012-05-24 10:00:00,25.16,25.26,25.15,25.24,733149.931224209,12.4771,12.5267,12.4721,12.5167,733149.9312
2012-05-24 10:30:00,25.24,25.25,25.2,25.24,613785.7252025064,12.5167,12.5217,12.4969,12.5167,613785.7252
2012-05-24 11:00:00,25.24,25.31,25.23,25.31,622038.8201130979,12.5167,12.5515,12.5118,12.5515,622038.8201
2012-05-24 11:30:00,25.31,25.34,25.28,25.28,639614.855570839,12.5515,12.5663,12.5366,12.5366,639614.8556
2012-05-24 12:00:00,25.28,25.28,25.16,25.2,570991.8997401803,12.5366,12.5366,12.4771,12.4969,570991.8997
2012-05-24 12:30:00,25.2,25.27,25.18,25.26,612563.0444750114,12.4969,12.5316,12.487,12.5267,612563.0445
2012-05-24 13:00:00,25.26,25.27,25.21,25.24,943451.0163533548,12.5267,12.5316,12.5019,12.5167,943451.0164
2012-05-24 13:30:00,25.24,25.26,25.22,25.22,864893.7796117988,12.5167,12.5267,12.5068,12.5068,864893.7796
2012-05-24 14:00:00,25.22,25.26,25.22,25.26,642518.7222986397,12.5068,12.5267,12.5068,12.5267,642518.7223
2012-05-24 14:30:00,25.25,25.29,25.23,25.27,630903.255387437,12.5217,12.5415,12.5118,12.5316,630903.2554
2012-05-24 15:00:00,25.27,25.29,25.24,25.27,835702.2772428549,12.5316,12.5415,12.5167,12.5316,835702.2772
2012-05-24 15:30:00,25.28,25.33,25.25,25.31,1826837.841968516,12.5366,12.5614,12.5217,12.5515,1826837.842
2012-05-25 09:30:00,25.29,25.32,25.22,25.3,713739.8746752254,12.5415,12.5564,12.5068,12.5465,713739.8747
2012-05-25 10:00:00,25.29,25.31,25.23,25.28,1172092.312394926,12.5415,12.5515,12.5118,12.5366,1172092.3124
2012-05-25 10:30:00,25.29,25.33,25.18,25.19,1396759.896072138,12.5415,12.5614,12.487,12.4919,1396759.8961
2012-05-25 11:00:00,25.19,25.25,25.19,25.24,645116.9188445667,12.4919,12.5217,12.4919,12.5167,645116.9188
2012-05-25 11:30:00,25.24,25.31,25.19,25.3,789087.5745071068,12.5167,12.5515,12.4919,12.5465,789087.5745
2012-05-25 12:00:00,25.3,25.31,25.24,25.27,470732.0800855876,12.5465,12.5515,12.5167,12.5316,470732.0801
2012-05-25 12:30:00,25.28,25.33,25.26,25.3,509705.0282744918,12.5366,12.5614,12.5267,12.5465,509705.0283
2012-05-25 13:00:00,25.3,25.3,25.26,25.28,389423.811707168,12.5465,12.5465,12.5267,12.5366,389423.8117
2012-05-25 13:30:00,25.28,25.28,25.26,25.26,401497.7838911814,12.5366,12.5366,12.5267,12.5267,401497.7839
2012-05-25 14:00:00,25.26,25.28,25.24,25.26,566254.0119211371,12.5267,12.5366,12.5167,12.5267,566254.0119
2012-05-25 14:30:00,25.27,25.28,25.21,25.24,451474.8586275409,12.5316,12.5366,12.5019,12.5167,451474.8586
2012-05-25 15:00:00,25.24,25.25,25.15,25.18,722298.6397676907,12.5167,12.5217,12.4721,12.487,722298.6398
2012-05-25 15:30:00,25.19,25.24,25.18,25.22,1441693.4128075803,12.4919,12.5167,12.487,12.5068,1441693.4128
2012-05-29 09:30:00,25.34,25.41,25.28,25.33,965153.5992663916,12.5663,12.601,12.5366,12.5614,965153.5993
2012-05-29 10:00:00,25.33,25.35,25.28,25.3,1081766.7736512304,12.5614,12.5713,12.5366,12.5465,1081766.7737
2012-05-29 10:30:00,25.31,25.33,25.29,25.31,559834.9381017882,12.5515,12.5614,12.5415,12.5515,559834.9381
2012-05-29 11:00:00,25.31,25.31,25.27,25.29,374140.30261348,12.5515,12.5515,12.5316,12.5415,374140.3026
2012-05-29 11:30:00,25.3,25.3,25.17,25.22,585816.9035610576,12.5465,12.5465,12.482,12.5068,585816.9036
2012-05-29 12:00:00,25.23,25.23,25.18,25.22,360385.1444291609,12.5118,12.5118,12.487,12.5068,360385.1444
2012-05-29 12:30:00,25.22,25.23,25.18,25.2,469509.3993580926,12.5068,12.5118,12.487,12.4969,469509.3994
2012-05-29 13:00:00,25.2,25.23,25.19,25.2,379336.6957053339,12.4969,12.5118,12.4919,12.4969,379336.6957
2012-05-29 13:30:00,25.2,25.28,25.2,25.24,461714.8097203118,12.4969,12.5366,12.4969,12.5167,461714.8097
2012-05-29 14:00:00,25.24,25.28,25.22,25.24,320495.1856946355,12.5167,12.5366,12.5068,12.5167,320495.1857
2012-05-29 14:30:00,25.24,25.27,25.2,25.26,483417.3926333486,12.5167,12.5316,12.4969,12.5267,483417.3926
2012-05-29 15:00:00,25.26,25.28,25.24,25.28,538590.8604615619,12.5267,12.5366,12.5167,12.5366,538590.8605
2012-05-29 15:30:00,25.28,25.33,25.26,25.3,1701360.2323093382,12.5366,12.5614,12.5267,12.5465,1701360.2323
2012-05-30 09:30:00,25.07,25.18,25.06,25.08,964542.258902644,12.4324,12.487,12.4275,12.4374,964542.2589
2012-05-30 10:00:00,25.09,25.15,25.03,25.11,775485.2514137245,12.4424,12.4721,12.4126,12.4523,775485.2514
2012-05-30 10:30:00,25.11,25.13,25.05,25.07,578327.9841051506,12.4523,12.4622,12.4225,12.4324,578327.9841
2012-05-30 11:00:00,25.07,25.11,25.06,25.1,359009.628610729,12.4324,12.4523,12.4275,12.4473,359009.6286
2012-05-30 11:30:00,25.09,25.11,25.05,25.06,523460.1864588109,12.4424,12.4523,12.4225,12.4275,523460.1865
2012-05-30 12:00:00,25.07,25.07,25.01,25.03,507106.83172856487,12.4324,12.4324,12.4027,12.4126,507106.8317
2012-05-30 12:30:00,25.03,25.07,25.02,25.05,461867.64481124864,12.4126,12.4324,12.4076,12.4225,461867.6448
2012-05-30 13:00:00,25.05,25.08,25.02,25.08,403790.3102552346,12.4225,12.4374,12.4076,12.4374,403790.3103
2012-05-30 13:30:00,25.08,25.13,25.07,25.1,499617.9122726578,12.4374,12.4622,12.4324,12.4473,499617.9123
2012-05-30 14:00:00,25.11,25.11,25.05,25.07,314993.12242090784,12.4523,12.4523,12.4225,12.4324,314993.1224
2012-05-30 14:30:00,25.07,25.11,25.06,25.09,517346.7828213358,12.4324,12.4523,12.4275,12.4424,517346.7828
2012-05-30 15:00:00,25.09,25.13,25.06,25.12,851444.2916093535,12.4424,12.4622,12.4275,12.4572,851444.2916
2012-05-30 15:30:00,25.13,25.16,25.1,25.13,1690814.6110346934,12.4622,12.4771,12.4473,12.4622,1690814.611
2012-05-31 09:30:00,25.11,25.18,25.01,25.15,1228641.296041571,12.4523,12.487,12.4027,12.4721,1228641.296
2012-05-31 10:00:00,25.14,25.17,25.09,25.14,979672.932905395,12.4671,12.482,12.4424,12.4671,979672.9329
2012-05-31 10:30:00,25.14,25.14,25.07,25.11,870395.8428855265,12.4671,12.4671,12.4324,12.4523,870395.8429
2012-05-31 11:00:00,25.11,25.14,25.05,25.13,1137704.416934128,12.4523,12.4671,12.4225,12.4622,1137704.4169
2012-05-31 11:30:00,25.13,25.13,25.0,25.01,1329359.6209689744,12.4622,12.4622,12.3977,12.4027,1329359.621
2012-05-31 12:00:00,25.01,25.14,25.0,25.11,971878.3432676144,12.4027,12.4671,12.3977,12.4523,971878.3433
2012-05-31 12:30:00,25.11,25.13,25.07,25.07,613632.8901115695,12.4523,12.4622,12.4324,12.4324,613632.8901
2012-05-31 13:00:00,25.07,25.11,25.06,25.09,751642.9772275714,12.4324,12.4523,12.4275,12.4424,751642.9772
2012-05-31 13:30:00,25.09,25.12,25.04,25.07,690967.4461256304,12.4424,12.4572,12.4176,12.4324,690967.4461
2012-05-31 14:00:00,25.07,25.13,25.07,25.09,569005.0435580009,12.4324,12.4622,12.4324,12.4424,569005.0436
2012-05-31 14:30:00,25.09,25.12,25.06,25.1,413113.2508023842,12.4424,12.4572,12.4275,12.4473,413113.2508
2012-05-31 15:00:00,25.09,25.16,25.07,25.16,410820.72443833103,12.4424,12.4771,12.4324,12.4771,410820.7244
2012-05-31 15:30:00,25.16,25.17,25.03,25.03,2034082.225278924,12.4771,12.482,12.4126,12.4126,2034082.2253
2012-06-01 09:30:00,24.86,24.92,24.73,24.75,1478985.174996179,12.3283,12.358,12.2638,12.2737,1478985.175
2012-06-01 10:00:00,24.75,24.87,24.73,24.76,876509.2465230016,12.2737,12.3333,12.2638,12.2787,876509.2465
2012-06-01 10:30:00,24.76,24.77,24.63,24.65,925569.3107137398,12.2787,12.2837,12.2142,12.2242,925569.3107
2012-06-01 11:00:00,24.65,24.66,24.58,24.65,1090478.3738346323,12.2242,12.2291,12.1894,12.2242,1090478.3738
2012-06-01 11:30:00,24.65,24.71,24.65,24.71,493046.003362372,12.2242,12.2539,12.2242,12.2539,493046.0034
2012-06-01 12:00:00,24.7,24.75,24.69,24.71,418615.3140761118,12.2489,12.2737,12.244,12.2539,418615.3141
2012-06-01 12:30:00,24.71,24.72,24.69,24.7,389118.14152529417,12.2539,12.2589,12.244,12.2489,389118.1415
2012-06-01 13:00:00,24.69,24.72,24.66,24.66,575576.9524682867,12.244,12.2589,12.2291,12.2291,575576.9525
2012-06-01 13:30:00,24.67,24.67,24.6,24.6,670946.0492128993,12.2341,12.2341,12.1994,12.1994,670946.0492
2012-06-01 14:00:00,24.6,24.67,24.59,24.62,756533.7001375515,12.1994,12.2341,12.1944,12.2093,756533.7001
2012-06-01 14:30:00,24.62,24.67,24.6,24.6,786030.8726883692,12.2093,12.2341,12.1994,12.1994,786030.8727
2012-06-01 15:00:00,24.6,24.64,24.59,24.6,701207.3972184013,12.1994,12.2192,12.1944,12.1994,701207.3972
2012-06-01 15:30:00,24.6,24.63,24.58,24.6,1796576.493963014,12.1994,12.2142,12.1894,12.1994,1796576.494
2012-06-04 09:30:00,24.52,24.58,24.47,24.54,949717.2550817668,12.1597,12.1894,12.1349,12.1696,949717.2551
2012-06-04 10:00:00,24.54,24.62,24.5,24.56,1245147.485862754,12.1696,12.2093,12.1498,12.1795,1245147.4859
2012-06-04 10:30:00,24.56,24.62,24.56,24.6,655509.7050282744,12.1795,12.2093,12.1795,12.1994,655509.705
2012-06-04 11:00:00,24.6,24.61,24.55,24.55,485251.4137245912,12.1994,12.2043,12.1746,12.1746,485251.4137
2012-06-04 11:30:00,24.56,24.58,24.54,24.56,310713.73987467523,12.1795,12.1894,12.1696,12.1795,310713.7399
2012-06-04 12:00:00,24.56,24.57,24.5,24.5,354424.5758826226,12.1795,12.1845,12.1498,12.1498,354424.5759
2012-06-04 12:30:00,24.51,24.55,24.49,24.53,255540.27204646185,12.1547,12.1746,12.1448,12.1646,255540.272
2012-06-04 13:00:00,24.53,24.56,24.5,24.52,329665.2911508482,12.1646,12.1795,12.1498,12.1597,329665.2912
2012-06-04 13:30:00,24.52,24.6,24.52,24.58,639920.5257527127,12.1597,12.1994,12.1597,12.1894,639920.5258
2012-06-04 14:00:00,24.59,24.61,24.55,24.6,815069.5399663763,12.1944,12.2043,12.1746,12.1994,815069.54
2012-06-04 14:30:00,24.6,24.64,24.57,24.57,590554.7913801009,12.1994,12.2192,12.1845,12.1845,590554.7914
2012-06-04 15:00:00,24.57,24.6,24.54,24.59,675531.1019410057,12.1845,12.1994,12.1696,12.1944,675531.1019
2012-06-04 15:30:00,24.59,24.68,24.55,24.64,1490906.3120892555,12.1944,12.239,12.1746,12.2192,1490906.3121
2012-06-05 09:30:00,24.56,24.58,24.39,24.42,934739.4161699526,12.1795,12.1894,12.0952,12.1101,934739.4162
2012-06-05 10:00:00,24.42,24.49,24.41,24.46,566254.0119211371,12.1101,12.1448,12.1051,12.1299,566254.0119
2012-06-05 10:30:00,24.45,24.51,24.43,24.44,720923.1239492587,12.125,12.1547,12.1151,12.12,720923.1239
2012-06-05 11:00:00,24.45,24.48,24.43,24.46,811095.8276020174,12.125,12.1398,12.1151,12.1299,811095.8276
2012-06-05 11:30:00,24.46,24.49,24.42,24.43,659330.5823016964,12.1299,12.1448,12.1101,12.1151,659330.5823
2012-06-05 12:00:00,24.43,24.48,24.43,24.48,712058.6886749198,12.1151,12.1398,12.1151,12.1398,712058.6887
2012-06-05 12:30:00,24.48,24.52,24.46,24.52,528350.909368791,12.1398,12.1597,12.1299,12.1597,528350.9094
2012-06-05 13:00:00,24.52,24.56,24.5,24.55,507565.3370013755,12.1597,12.1795,12.1498,12.1746,507565.337
2012-06-05 13:30:00,24.55,24.58,24.54,24.56,549594.9870090173,12.1746,12.1894,12.1696,12.1795,549594.987
2012-06-05 14:00:00,24.57,24.6,24.56,24.59,906923.4296194406,12.1845,12.1994,12.1795,12.1944,906923.4296
2012-06-05 14:30:00,24.58,24.61,24.58,24.6,516735.4424575882,12.1894,12.2043,12.1894,12.1994,516735.4425
2012-06-05 15:00:00,24.6,24.64,24.58,24.62,953843.8025370624,12.1994,12.2192,12.1894,12.2093,953843.8025
2012-06-05 15:30:00,24.62,24.67,24.6,24.6,2212746.446584136,12.2093,12.2341,12.1994,12.1994,2212746.4466
2012-06-06 09:30:00,24.66,24.78,24.65,24.71,829588.8736053797,12.2291,12.2886,12.2242,12.2539,829588.8736
2012-06-06 10:00:00,24.7,24.77,24.69,24.73,951092.7709001986,12.2489,12.2837,12.244,12.2638,951092.7709
2012-06-06 10:30:00,24.73,24.75,24.69,24.72,998930.1543634416,12.2638,12.2737,12.244,12.2589,998930.1544
2012-06-06 11:00:00,24.73,24.79,24.71,24.79,581079.0157420144,12.2638,12.2936,12.2539,12.2936,581079.0157
2012-06-06 11:30:00,24.79,24.8,24.73,24.75,675836.7721228794,12.2936,12.2985,12.2638,12.2737,675836.7721
2012-06-06 12:00:00,24.75,24.8,24.75,24.77,530032.0953690967,12.2737,12.2985,12.2737,12.2837,530032.0954
2012-06-06 12:30:00,24.76,24.8,24.74,24.75,622191.6552040348,12.2787,12.2985,12.2688,12.2737,622191.6552
2012-06-06 13:00:00,24.75,24.77,24.74,24.77,661928.7788476234,12.2737,12.2837,12.2688,12.2837,661928.7788
2012-06-06 13:30:00,24.77,24.77,24.74,24.76,499465.0771817209,12.2837,12.2837,12.2688,12.2787,499465.0772
2012-06-06 14:00:00,24.77,24.77,24.74,24.76,551123.337918386,12.2837,12.2837,12.2688,12.2787,551123.3379
2012-06-06 14:30:00,24.76,24.78,24.75,24.76,716490.9063120892,12.2787,12.2886,12.2737,12.2787,716490.9063
2012-06-06 15:00:00,24.76,24.77,24.74,24.74,656579.5506648326,12.2787,12.2837,12.2688,12.2688,656579.5507
2012-06-06 15:30:00,24.74,24.84,24.74,24.84,2567018.187375821,12.2688,12.3184,12.2688,12.3184,2567018.1874
2012-06-07 09:30:00,25.06,25.14,24.86,25.01,1548066.6360996484,12.4275,12.4671,12.3283,12.4027,1548066.6361
2012-06-07 10:00:00,25.01,25.09,24.95,25.09,1177441.540577717,12.4027,12.4424,12.3729,12.4424,1177441.5406
2012-06-07 10:30:00,25.09,25.16,25.05,25.15,928473.1774415404,12.4424,12.4771,12.4225,12.4721,928473.1774
2012-06-07 11:00:00,25.14,25.14,25.09,25.09,693259.9724896835,12.4671,12.4671,12.4424,12.4424,693259.9725
2012-06-07 11:30:00,25.09,25.13,25.06,25.07,696163.8392174843,12.4424,12.4622,12.4275,12.4324,696163.8392
2012-06-07 12:00:00,25.07,25.11,25.05,25.09,574507.1068317285,12.4324,12.4523,12.4225,12.4424,574507.1068
2012-06-07 12:30:00,25.08,25.1,25.05,25.07,683325.6915787865,12.4374,12.4473,12.4225,12.4324,683325.6916
2012-06-07 13:00:00,25.07,25.11,25.07,25.09,736359.4681338836,12.4324,12.4523,12.4324,12.4424,736359.4681
2012-06-07 13:30:00,25.09,25.11,25.08,25.08,589179.2755616689,12.4424,12.4523,12.4374,12.4374,589179.2756
2012-06-07 14:00:00,25.08,25.1,25.07,25.09,496866.880635794,12.4374,12.4473,12.4324,12.4424,496866.8806
2012-06-07 14:30:00,25.09,25.11,25.07,25.09,697539.3550359162,12.4424,12.4523,12.4324,12.4424,697539.355
2012-06-07 15:00:00,25.09,25.09,25.02,25.03,1290539.507871007,12.4424,12.4424,12.4076,12.4126,1290539.5079
2012-06-07 15:30:00,25.03,25.04,24.95,24.97,1936420.6021702583,12.4126,12.4176,12.3729,12.3828,1936420.6022
2012-06-08 09:30:00,25.01,25.08,24.97,25.03,1156961.6383921748,12.4027,12.4374,12.3828,12.4126,1156961.6384
2012-06-08 10:00:00,25.03,25.08,24.98,25.0,1872382.6990677053,12.4126,12.4374,12.3878,12.3977,1872382.6991
2012-06-08 10:30:00,25.0,25.03,24.99,25.01,686993.7337612716,12.3977,12.4126,12.3928,12.4027,686993.7338
2012-06-08 11:00:00,25.02,25.03,24.97,24.99,585205.5631973101,12.4076,12.4126,12.3828,12.3928,585205.5632
2012-06-08 11:30:00,24.99,25.04,24.98,25.01,1027510.3163686382,12.3928,12.4176,12.3878,12.4027,1027510.3164
2012-06-08 12:00:00,25.01,25.04,25.01,25.03,714504.0501299098,12.4027,12.4176,12.4027,12.4126,714504.0501
2012-06-08 12:30:00,25.03,25.05,25.01,25.04,631056.0904783738,12.4126,12.4225,12.4027,12.4176,631056.0905
2012-06-08 13:00:00,25.04,25.05,25.01,25.01,480819.1960874217,12.4176,12.4225,12.4027,12.4027,480819.1961
2012-06-08 13:30:00,25.01,25.04,25.01,25.03,307351.36787406384,12.4027,12.4176,12.4027,12.4126,307351.3679
2012-06-08 14:00:00,25.03,25.03,25.0,25.03,304294.6660553263,12.4126,12.4126,12.3977,12.4126,304294.6661
2012-06-08 14:30:00,25.03,25.05,25.01,25.04,554180.0397371236,12.4126,12.4225,12.4027,12.4176,554180.0397
2012-06-08 15:00:00,25.04,25.05,25.02,25.03,1481124.866269295,12.4176,12.4225,12.4076,12.4126,1481124.8663
2012-06-08 15:30:00,25.03,25.06,25.0,25.02,2347241.3266085894,12.4126,12.4275,12.3977,12.4076,2347241.3266
2012-06-11 09:30:00,25.14,25.24,25.06,25.08,1458046.767537827,12.4671,12.5167,12.4275,12.4374,1458046.7675
2012-06-11 10:00:00,25.08,25.14,25.07,25.13,644047.0732080085,12.4374,12.4671,12.4324,12.4622,644047.0732
2012-06-11 10:30:00,25.13,25.13,25.05,25.06,610881.8584747057,12.4622,12.4622,12.4225,12.4275,610881.8585
2012-06-11 11:00:00,25.05,25.1,25.05,25.09,699067.705945285,12.4225,12.4473,12.4225,12.4424,699067.7059
2012-06-11 11:30:00,25.08,25.11,25.07,25.09,546232.6150084059,12.4374,12.4523,12.4324,12.4424,546232.615
2012-06-11 12:00:00,25.09,25.11,25.06,25.11,361913.4953385297,12.4424,12.4523,12.4275,12.4523,361913.4953
2012-06-11 12:30:00,25.1,25.16,25.1,25.16,458810.94299251103,12.4473,12.4771,12.4473,12.4771,458810.943
2012-06-11 13:00:00,25.16,25.17,25.13,25.13,580314.84028733,12.4771,12.482,12.4622,12.4622,580314.8403
2012-06-11 13:30:00,25.13,25.14,25.11,25.12,612715.8795659483,12.4622,12.4671,12.4523,12.4572,612715.8796
2012-06-11 14:00:00,25.12,25.13,25.06,25.07,601100.4126547455,12.4572,12.4622,12.4275,12.4324,601100.4127
2012-06-11 14:30:00,25.06,25.08,25.05,25.07,482194.71190585353,12.4275,12.4374,12.4225,12.4324,482194.7119
2012-06-11 15:00:00,25.07,25.09,25.05,25.07,1003668.0421824852,12.4324,12.4424,12.4225,12.4324,1003668.0422
2012-06-11 15:30:00,25.07,25.08,24.94,24.96,1714351.215038973,12.4324,12.4374,12.368,12.3779,1714351.215
2012-06-12 09:30:00,25.05,25.07,24.99,25.03,1483570.227724285,12.4225,12.4324,12.3928,12.4126,1483570.2277
2012-06-12 10:00:00,25.03,25.06,24.99,25.05,1223292.0678587805,12.4126,12.4275,12.3928,12.4225,1223292.0679
2012-06-12 10:30:00,25.05,25.08,25.01,25.06,1023230.9338224056,12.4225,12.4374,12.4027,12.4275,1023230.9338
2012-06-12 11:00:00,25.07,25.17,25.05,25.16,823933.9752407152,12.4324,12.482,12.4225,12.4771,823933.9752
2012-06-12 11:30:00,25.16,25.19,25.15,25.16,508788.0177288705,12.4771,12.4919,12.4721,12.4771,508788.0177
2012-06-12 12:00:00,25.16,25.17,25.09,25.11,585816.9035610576,12.4771,12.482,12.4424,12.4523,585816.9036
2012-06-12 12:30:00,25.11,25.13,25.1,25.11,325691.5787864894,12.4523,12.4622,12.4473,12.4523,325691.5788
2012-06-12 13:00:00,25.11,25.12,25.07,25.07,522237.5057313159,12.4523,12.4572,12.4324,12.4324,522237.5057
2012-06-12 13:30:00,25.07,25.11,25.07,25.08,825309.4910591472,12.4324,12.4523,12.4324,12.4374,825309.4911
2012-06-12 14:00:00,25.08,25.09,25.05,25.07,553263.0291915024,12.4374,12.4424,12.4225,12.4324,553263.0292
2012-06-12 14:30:00,25.07,25.11,25.07,25.08,530184.9304600336,12.4324,12.4523,12.4324,12.4374,530184.9305
2012-06-12 15:00:00,25.08,25.09,25.06,25.09,860614.3970655662,12.4374,12.4424,12.4275,12.4424,860614.3971
2012-06-12 15:30:00,25.08,25.12,25.05,25.11,2080391.2578327984,12.4374,12.4572,12.4225,12.4523,2080391.2578
2012-06-13 09:30:00,25.09,25.11,24.98,25.1,720923.1239492587,12.4424,12.4523,12.3878,12.4473,720923.1239
2012-06-13 10:00:00,25.1,25.14,25.07,25.09,635946.8133883539,12.4473,12.4671,12.4324,12.4424,635946.8134
2012-06-13 10:30:00,25.09,25.13,25.06,25.11,647409.4452086198,12.4424,12.4622,12.4275,12.4523,647409.4452
2012-06-13 11:00:00,25.11,25.14,25.08,25.13,569922.0541036222,12.4523,12.4671,12.4374,12.4622,569922.0541
2012-06-13 11:30:00,25.12,25.17,25.11,25.13,511691.8844566713,12.4572,12.482,12.4523,12.4622,511691.8845
2012-06-13 12:00:00,25.13,25.16,25.12,25.14,343573.2844261042,12.4622,12.4771,12.4572,12.4671,343573.2844
2012-06-13 12:30:00,25.14,25.22,25.14,25.18,497631.0560904784,12.4671,12.5068,12.4671,12.487,497631.0561
2012-06-13 13:00:00,25.18,25.22,25.16,25.22,467216.8729940394,12.487,12.5068,12.4771,12.5068,467216.873
2012-06-13 13:30:00,25.22,25.24,25.17,25.2,702735.7481277701,12.5068,12.5167,12.482,12.4969,702735.7481
2012-06-13 14:00:00,25.2,25.2,25.16,25.16,695093.9935809261,12.4969,12.4969,12.4771,12.4771,695093.9936
2012-06-13 14:30:00,25.16,25.18,25.13,25.17,736970.808497631,12.4771,12.487,12.4622,12.482,736970.8085
2012-06-13 15:00:00,25.17,25.18,25.11,25.11,1167507.2596668194,12.482,12.487,12.4523,12.4523,1167507.2597
2012-06-13 15:30:00,25.11,25.15,25.09,25.15,1952468.2867186305,12.4523,12.4721,12.4424,12.4721,1952468.2867
2012-06-14 09:30:00,25.24,25.3,25.18,25.26,1223139.2327678434,12.5167,12.5465,12.487,12.5267,1223139.2328
2012-06-14 10:00:00,25.26,25.44,25.26,25.33,1483570.227724285,12.5267,12.6159,12.5267,12.5614,1483570.2277
2012-06-14 10:30:00,25.34,25.35,25.28,25.35,708696.3166743084,12.5663,12.5713,12.5366,12.5713,708696.3167
2012-06-14 11:00:00,25.35,25.38,25.33,25.37,712670.0290386672,12.5713,12.5862,12.5614,12.5812,712670.029
2012-06-14 11:30:00,25.37,25.4,25.34,25.35,564725.6610117683,12.5812,12.5961,12.5663,12.5713,564725.661
2012-06-14 12:00:00,25.35,25.39,25.33,25.34,430077.9458963778,12.5713,12.5911,12.5614,12.5663,430077.9459
2012-06-14 12:30:00,25.33,25.34,25.3,25.32,588109.4299251108,12.5614,12.5663,12.5465,12.5564,588109.4299
2012-06-14 13:00:00,25.32,25.34,25.31,25.31,460950.63426562736,12.5564,12.5663,12.5515,12.5515,460950.6343
2012-06-14 13:30:00,25.31,25.33,25.3,25.32,879565.9483417392,12.5515,12.5614,12.5465,12.5564,879565.9483
2012-06-14 14:00:00,25.32,25.33,25.31,25.32,502521.7790004585,12.5564,12.5614,12.5515,12.5564,502521.779
2012-06-14 14:30:00,25.31,25.33,25.31,25.31,900962.8610729025,12.5515,12.5614,12.5515,12.5515,900962.8611
2012-06-14 15:00:00,25.31,25.43,25.26,25.3,3019868.561821794,12.5515,12.611,12.5267,12.5465,3019868.5618
2012-06-14 15:30:00,25.29,25.35,25.28,25.35,2240409.598043711,12.5415,12.5713,12.5366,12.5713,2240409.598
2012-06-15 09:30:00,25.56,25.61,25.45,25.52,4545926.944826532,12.6754,12.7002,12.6209,12.6556,4545926.9448
2012-06-15 10:00:00,25.5,25.52,25.48,25.52,1008253.0949105914,12.6457,12.6556,12.6358,12.6556,1008253.0949
2012-06-15 10:30:00,25.52,25.52,25.47,25.51,578175.1490142136,12.6556,12.6556,12.6308,12.6506,578175.149
2012-06-15 11:00:00,25.51,25.52,25.47,25.48,513678.74063885066,12.6506,12.6556,12.6308,12.6358,513678.7406
2012-06-15 11:30:00,25.48,25.5,25.42,25.43,795353.8132355189,12.6358,12.6457,12.606,12.611,795353.8132
2012-06-15 12:00:00,25.43,25.47,25.43,25.45,336390.0351520709,12.611,12.6308,12.611,12.6209,336390.0352
2012-06-15 12:30:00,25.45,25.45,25.37,25.42,638697.8450252177,12.6209,12.6209,12.5812,12.606,638697.845
2012-06-15 13:00:00,25.43,25.48,25.42,25.46,396301.3907993275,12.611,12.6358,12.606,12.6258,396301.3908
2012-06-15 13:30:00,25.46,25.47,25.45,25.46,274491.82332263485,12.6258,12.6308,12.6209,12.6258,274491.8233
2012-06-15 14:00:00,25.46,25.5,25.44,25.5,423506.036986092,12.6258,12.6457,12.6159,12.6457,423506.037
2012-06-15 14:30:00,25.49,25.5,25.45,25.45,462784.6553568699,12.6407,12.6457,12.6209,12.6209,462784.6554
2012-06-15 15:00:00,25.45,25.47,25.43,25.43,805746.5994192266,12.6209,12.6308,12.611,12.611,805746.5994
2012-06-15 15:30:00,25.43,25.47,25.33,25.33,3995262.1121809566,12.611,12.6308,12.5614,12.5614,3995262.1122
2012-06-18 09:30:00,25.38,25.66,25.32,25.54,2368791.074430689,12.5862,12.725,12.5564,12.6655,2368791.0744
2012-06-18 10:00:00,25.53,25.58,25.51,25.56,1036833.2569157878,12.6606,12.6853,12.6506,12.6754,1036833.2569
2012-06-18 10:30:00,25.56,25.59,25.5,25.52,1113709.307657038,12.6754,12.6903,12.6457,12.6556,1113709.3077
2012-06-18 11:00:00,25.52,25.56,25.33,25.54,909063.1208925568,12.6556,12.6754,12.5614,12.6655,909063.1209
2012-06-18 11:30:00,25.55,25.55,25.48,25.5,888888.8888888889,12.6705,12.6705,12.6358,12.6457,888888.8889
2012-06-18 12:00:00,25.5,25.52,25.46,25.5,740638.8506801161,12.6457,12.6556,12.6258,12.6457,740638.8507
2012-06-18 12:30:00,25.5,25.52,25.46,25.5,702735.7481277701,12.6457,12.6556,12.6258,12.6457,702735.7481
2012-06-18 13:00:00,25.5,25.52,25.48,25.52,629222.0693871313,12.6457,12.6556,12.6358,12.6556,629222.0694
2012-06-18 13:30:00,25.51,25.55,25.5,25.54,529573.590096286,12.6506,12.6705,12.6457,12.6655,529573.5901
2012-06-18 14:00:00,25.54,25.6,25.53,25.56,710836.0079474247,12.6655,12.6953,12.6606,12.6754,710836.0079
2012-06-18 14:30:00,25.56,25.58,25.52,25.56,915940.6999847164,12.6754,12.6853,12.6556,12.6754,915940.7
2012-06-18 15:00:00,25.56,25.58,25.52,25.55,911202.8121656732,12.6754,12.6853,12.6556,12.6705,911202.8122
2012-06-18 15:30:00,25.54,25.55,25.47,25.51,2102093.840745835,12.6655,12.6705,12.6308,12.6506,2102093.8407
2012-06-19 09:30:00,25.54,25.62,25.39,25.44,887971.8783432676,12.6655,12.7052,12.5911,12.6159,887971.8783
2012-06-19 10:00:00,25.44,25.5,25.39,25.5,832798.4105150542,12.6159,12.6457,12.5911,12.6457,832798.4105
2012-06-19 10:30:00,25.5,25.56,25.5,25.56,880788.6290692342,12.6457,12.6754,12.6457,12.6754,880788.6291
2012-06-19 11:00:00,25.56,25.58,25.47,25.48,1289469.662234449,12.6754,12.6853,12.6308,12.6358,1289469.6622
2012-06-19 11:30:00,25.48,25.48,25.45,25.46,536451.1691884457,12.6358,12.6358,12.6209,12.6258,536451.1692
2012-06-19 12:00:00,25.46,25.48,25.44,25.48,514137.2459116613,12.6258,12.6358,12.6159,12.6358,514137.2459
2012-06-19 12:30:00,25.48,25.54,25.48,25.52,475164.2977227571,12.6358,12.6655,12.6358,12.6556,475164.2977
2012-06-19 13:00:00,25.52,25.52,25.48,25.5,644658.4135717561,12.6556,12.6556,12.6358,12.6457,644658.4136
2012-06-19 13:30:00,25.49,25.56,25.49,25.55,533547.302460645,12.6407,12.6754,12.6407,12.6705,533547.3025
2012-06-19 14:00:00,25.56,25.57,25.5,25.5,501910.438636711,12.6754,12.6804,12.6457,12.6457,501910.4386
2012-06-19 14:30:00,25.5,25.51,25.47,25.49,661164.603392939,12.6457,12.6506,12.6308,12.6407,661164.6034
2012-06-19 15:00:00,25.5,25.54,25.48,25.52,620816.1393856029,12.6457,12.6655,12.6358,12.6556,620816.1394
2012-06-19 15:30:00,25.52,25.53,25.5,25.52,1494115.84899893,12.6556,12.6606,12.6457,12.6556,1494115.849
2012-06-20 09:30:00,25.5,25.62,25.42,25.42,1554027.204646187,12.6457,12.7052,12.606,12.606,1554027.2046
2012-06-20 10:00:00,25.43,25.51,25.39,25.48,1216567.3238575575,12.611,12.6506,12.5911,12.6358,1216567.3239
2012-06-20 10:30:00,25.49,25.52,25.48,25.51,891792.7556166896,12.6407,12.6556,12.6358,12.6506,891792.7556
2012-06-20 11:00:00,25.51,25.52,25.47,25.5,985022.161088186,12.6506,12.6556,12.6308,12.6457,985022.1611
2012-06-20 11:30:00,25.5,25.51,25.48,25.48,947271.8936267766,12.6457,12.6506,12.6358,12.6358,947271.8936
2012-06-20 12:00:00,25.48,25.5,25.44,25.45,881552.8045239187,12.6358,12.6457,12.6159,12.6209,881552.8045
2012-06-20 12:30:00,25.45,25.48,25.35,25.46,1276325.8444138777,12.6209,12.6358,12.5713,12.6258,1276325.8444
2012-06-20 13:00:00,25.46,25.52,25.46,25.5,1095827.6020174231,12.6258,12.6556,12.6258,12.6457,1095827.602
2012-06-20 13:30:00,25.5,25.53,25.47,25.5,957359.0096286108,12.6457,12.6606,12.6308,12.6457,957359.0096
2012-06-20 14:00:00,25.5,25.5,25.4,25.43,952162.6165367567,12.6457,12.6457,12.5961,12.611,952162.6165
2012-06-20 14:30:00,25.43,25.47,25.41,25.43,1108054.4092923736,12.611,12.6308,12.601,12.611,1108054.4093
2012-06-20 15:00:00,25.44,25.45,25.39,25.45,1175607.519486474,12.6159,12.6209,12.5911,12.6209,1175607.5195
2012-06-20 15:30:00,25.45,25.53,25.45,25.53,2235366.040042794,12.6209,12.6606,12.6209,12.6606,2235366.04
2012-06-21 09:30:00,25.58,25.71,25.52,25.64,1029650.0076417543,12.6853,12.7498,12.6556,12.7151,1029650.0076
2012-06-21 10:00:00,25.64,25.66,25.61,25.65,1164756.2280299556,12.7151,12.725,12.7002,12.7201,1164756.228
2012-06-21 10:30:00,25.65,25.73,25.64,25.71,668347.8526669723,12.7201,12.7597,12.7151,12.7498,668347.8527
2012-06-21 11:00:00,25.71,25.71,25.61,25.62,1392633.3486168424,12.7498,12.7498,12.7002,12.7052,1392633.3486
2012-06-21 11:30:00,25.63,25.65,25.62,25.64,704569.7692190127,12.7101,12.7201,12.7052,12.7151,704569.7692
2012-06-21 12:00:00,25.64,25.65,25.6,25.6,1157572.9787559223,12.7151,12.7201,12.6953,12.6953,1157572.9788
2012-06-21 12:30:00,25.6,25.62,25.58,25.6,493963.01390799327,12.6953,12.7052,12.6853,12.6953,493963.0139
2012-06-21 13:00:00,25.59,25.61,25.55,25.57,424117.3773498395,12.6903,12.7002,12.6705,12.6804,424117.3773
2012-06-21 13:30:00,25.57,25.58,25.53,25.55,441540.57771664375,12.6804,12.6853,12.6606,12.6705,441540.5777
2012-06-21 14:00:00,25.55,25.56,25.48,25.49,763869.7845025217,12.6705,12.6754,12.6358,12.6407,763869.7845
2012-06-21 14:30:00,25.49,25.53,25.48,25.5,844413.877426257,12.6407,12.6606,12.6358,12.6457,844413.8774
2012-06-21 15:00:00,25.5,25.5,25.43,25.47,1136634.57129757,12.6457,12.6457,12.611,12.6308,1136634.5713
2012-06-21 15:30:00,25.47,25.47,25.35,25.37,2215191.808039125,12.6308,12.6308,12.5713,12.5812,2215191.808
2012-06-22 09:30:00,25.43,25.48,25.35,25.44,1008864.4352743388,12.611,12.6358,12.5713,12.6159,1008864.4353
2012-06-22 10:00:00,25.44,25.47,25.41,25.42,586122.5737429314,12.6159,12.6308,12.601,12.606,586122.5737
2012-06-22 10:30:00,25.42,25.43,25.4,25.43,467828.2133577869,12.606,12.611,12.5961,12.611,467828.2134
2012-06-22 11:00:00,25.43,25.46,25.41,25.45,702430.0779458963,12.611,12.6258,12.601,12.6209,702430.0779
2012-06-22 11:30:00,25.45,25.5,25.45,25.47,870090.1727036528,12.6209,12.6457,12.6209,12.6308,870090.1727
2012-06-22 12:00:00,25.46,25.47,25.37,25.37,460339.2939018799,12.6258,12.6308,12.5812,12.5812,460339.2939
2012-06-22 12:30:00,25.37,25.42,25.36,25.41,358703.9584288552,12.5812,12.606,12.5762,12.601,358703.9584
2012-06-22 13:00:00,25.41,25.43,25.38,25.39,492740.3331804982,12.601,12.611,12.5862,12.5911,492740.3332
2012-06-22 13:30:00,25.39,25.41,25.38,25.41,442151.9180803913,12.5911,12.601,12.5862,12.601,442151.9181
2012-06-22 14:00:00,25.41,25.42,25.38,25.41,485709.9189974018,12.601,12.606,12.5862,12.601,485709.919
2012-06-22 14:30:00,25.41,25.45,25.38,25.45,702735.7481277701,12.601,12.6209,12.5862,12.6209,702735.7481
2012-06-22 15:00:00,25.45,25.45,25.39,25.39,913495.3385297264,12.6209,12.6209,12.5911,12.5911,913495.3385
2012-06-22 15:30:00,25.39,25.44,25.37,25.38,3710224.667583677,12.5911,12.6159,12.5812,12.5862,3710224.6676
2012-06-25 09:30:00,25.29,25.32,25.21,25.22,694941.1584899892,12.5415,12.5564,12.5019,12.5068,694941.1585
2012-06-25 10:00:00,25.23,25.26,25.17,25.18,571450.4050129909,12.5118,12.5267,12.482,12.487,571450.405
2012-06-25 10:30:00,25.18,25.22,25.16,25.18,473330.2766315146,12.487,12.5068,12.4771,12.487,473330.2766
2012-06-25 11:00:00,25.17,25.2,25.16,25.19,471037.7502674614,12.482,12.4969,12.4771,12.4919,471037.7503
2012-06-25 11:30:00,25.19,25.21,25.16,25.19,458046.7675378267,12.4919,12.5019,12.4771,12.4919,458046.7675
2012-06-25 12:00:00,25.19,25.19,25.14,25.15,220388.2011309797,12.4919,12.4919,12.4671,12.4721,220388.2011
2012-06-25 12:30:00,25.15,25.15,25.11,25.13,384533.08879718784,12.4721,12.4721,12.4523,12.4622,384533.0888
2012-06-25 13:00:00,25.13,25.16,25.1,25.16,309643.89423811703,12.4622,12.4771,12.4473,12.4771,309643.8942
2012-06-25 13:30:00,25.15,25.18,25.14,25.17,302154.97478221,12.4721,12.487,12.4671,12.482,302154.9748
2012-06-25 14:00:00,25.18,25.21,25.17,25.19,412807.5806205105,12.487,12.5019,12.482,12.4919,412807.5806
2012-06-25 14:30:00,25.19,25.2,25.16,25.2,451627.6937184777,12.4919,12.4969,12.4771,12.4969,451627.6937
2012-06-25 15:00:00,25.2,25.27,25.19,25.27,741097.3559529268,12.4969,12.5316,12.4919,12.5316,741097.356
2012-06-25 15:30:00,25.26,25.32,25.26,25.28,2074583.5243771968,12.5267,12.5564,12.5267,12.5366,2074583.5244
2012-06-26 07:00:00,25.3,25.3,25.28,25.28,305.6701818737582,12.5465,12.5465,12.5366,12.5366,305.6702
2012-06-26 07:30:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:00:00,25.28,25.28,25.28,25.28,0.0,12.5366,12.5366,12.5366,12.5366,0.0
2012-06-26 08:30:00,25.26,25.26,25.26,25.26,93993.58092618064,12.5267,12.5267,12.5267,12.5267,93993.5809
2012-06-26 09:00:00,25.36,25.36,25.25,25.25,1528.350909368791,12.5762,12.5762,12.5217,12.5217,1528.3509
2012-06-26 09:30:00,25.26,25.31,24.97,25.07,1810484.4872382693,12.5267,12.5515,12.3828,12.4324,1810484.4872
2012-06-26 10:00:00,25.07,25.08,24.96,24.96,1499923.5824545317,12.4324,12.4374,12.3779,12.3779,1499923.5825
2012-06-26 10:30:00,24.96,24.99,24.93,24.95,853583.9828824698,12.3779,12.3928,12.363,12.3729,853583.9829
2012-06-26 11:00:00,24.95,24.99,24.91,24.94,706862.2955830658,12.3729,12.3928,12.3531,12.368,706862.2956
2012-06-26 11:30:00,24.94,24.97,24.92,24.92,630139.0799327525,12.368,12.3828,12.358,12.358,630139.0799
2012-06-26 12:00:00,24.92,24.95,24.92,24.92,722145.8046767537,12.358,12.3729,12.358,12.358,722145.8047
2012-06-26 12:30:00,24.92,24.94,24.9,24.91,654439.8593917163,12.358,12.368,12.3481,12.3531,654439.8594
2012-06-26 13:00:00,24.92,24.92,24.86,24.88,622191.6552040348,12.358,12.358,12.3283,12.3382,622191.6552
2012-06-26 13:30:00,24.88,24.89,24.81,24.83,885832.1870701512,12.3382,12.3432,12.3035,12.3134,885832.1871
2012-06-26 14:00:00,24.83,24.84,24.79,24.82,1027815.986550512,12.3134,12.3184,12.2936,12.3085,1027815.9866
2012-06-26 14:30:00,24.81,24.83,24.79,24.82,790157.4201436649,12.3035,12.3134,12.2936,12.3085,790157.4201
2012-06-26 15:00:00,24.82,24.86,24.78,24.79,1680880.3301237964,12.3085,12.3283,12.2886,12.2936,1680880.3301
2012-06-26 15:30:00,24.78,24.82,24.69,24.69,3349228.182790769,12.2886,12.3085,12.244,12.244,3349228.1828
2012-06-26 16:00:00,24.7,25.28,24.69,24.7,1125324.7745682409,12.2489,12.5366,12.244,12.2489,1125324.7746
2012-06-26 16:30:00,24.7,24.8,24.7,24.8,17728.870548677976,12.2489,12.2985,12.2489,12.2985,17728.8705
2012-06-26 17:00:00,24.76,24.76,24.73,24.73,305.6701818737582,12.2787,12.2787,12.2638,12.2638,305.6702
2012-06-26 17:30:00,24.8,24.83,24.8,24.8,2139.6912731163075,12.2985,12.3134,12.2985,12.2985,2139.6913
2012-06-26 18:00:00,24.8,24.8,24.79,24.79,458.5052728106373,12.2985,12.2985,12.2936,12.2936,458.5053
2012-06-26 18:30:00,24.77,24.77,24.77,24.77,458.5052728106373,12.2837,12.2837,12.2837,12.2837,458.5053
2012-06-26 19:00:00,24.77,24.82,24.77,24.82,1069.8456365581535,12.2837,12.3085,12.2837,12.3085,1069.8456
2012-06-26 19:30:00,24.82,24.82,24.82,24.82,0.0,12.3085,12.3085,12.3085,12.3085,0.0
2012-06-27 09:30:00,24.67,24.67,24.47,24.53,1822864.129604157,12.3289,12.3289,12.229,12.2589,1822864.1296
2012-06-27 10:00:00,24.53,24.6,24.48,24.59,1891487.085434816,12.2589,12.2939,12.234,12.2889,1891487.0854
2012-06-27 10:30:00,24.59,24.64,24.56,24.57,1423964.5422589027,12.2889,12.3139,12.2739,12.2789,1423964.5423
2012-06-27 11:00:00,24.57,24.58,24.48,24.49,800091.7010545621,12.2789,12.2839,12.234,12.239,800091.7011
2012-06-27 11:30:00,24.49,24.53,24.48,24.53,630750.4202965001,12.239,12.2589,12.234,12.2589,630750.4203
2012-06-27 12:00:00,24.53,24.54,24.5,24.52,661775.9437566865,12.2589,12.2639,12.2439,12.2539,661775.9438
2012-06-27 12:30:00,24.52,24.54,24.49,24.5,466299.8624484181,12.2539,12.2639,12.239,12.2439,466299.8624
2012-06-27 13:00:00,24.5,24.55,24.49,24.49,489225.12608895,12.2439,12.2689,12.239,12.239,489225.1261
2012-06-27 13:30:00,24.49,24.5,24.42,24.48,592847.317744154,12.239,12.2439,12.204,12.234,592847.3177
2012-06-27 14:00:00,24.48,24.51,24.45,24.5,477456.8240868103,12.234,12.2489,12.219,12.2439,477456.8241
2012-06-27 14:30:00,24.5,24.5,24.48,24.5,478679.5048143053,12.2439,12.2439,12.234,12.2439,478679.5048
2012-06-27 15:00:00,24.5,24.54,24.49,24.51,1027815.986550512,12.2439,12.2639,12.239,12.2489,1027815.9866
2012-06-27 15:30:00,24.51,24.52,24.47,24.48,1774568.2408681032,12.2489,12.2539,12.229,12.234,1774568.2409
2012-06-28 09:30:00,24.36,24.41,24.27,24.37,1101176.830200214,12.174,12.199,12.129,12.179,1101176.8302
2012-06-28 10:00:00,24.37,24.41,24.34,24.39,895002.292526364,12.179,12.199,12.164,12.189,895002.2925
2012-06-28 10:30:00,24.39,24.41,24.34,24.35,798716.1852361301,12.189,12.199,12.164,12.169,798716.1852
2012-06-28 11:00:00,24.34,24.37,24.34,24.37,537215.3446431301,12.164,12.179,12.164,12.179,537215.3446
2012-06-28 11:30:00,24.37,24.42,24.37,24.41,646492.4346629985,12.179,12.204,12.179,12.199,646492.4347
2012-06-28 12:00:00,24.41,24.48,24.4,24.46,537673.8499159407,12.199,12.234,12.194,12.224,537673.8499
2012-06-28 12:30:00,24.47,24.47,24.44,24.46,360537.9795200978,12.229,12.229,12.214,12.224,360537.9795
2012-06-28 13:00:00,24.45,24.46,24.43,24.45,473330.2766315146,12.219,12.224,12.209,12.219,473330.2766
2012-06-28 13:30:00,24.45,24.45,24.39,24.41,449488.0024453615,12.219,12.219,12.189,12.199,449488.0024
2012-06-28 14:00:00,24.41,24.43,24.37,24.39,603392.9390187986,12.199,12.209,12.179,12.189,603392.939
2012-06-28 14:30:00,24.39,24.46,24.39,24.46,391869.173162158,12.189,12.224,12.189,12.224,391869.1732
2012-06-28 15:00:00,24.45,24.54,24.45,24.54,802689.8976004891,12.219,12.2639,12.219,12.2639,802689.8976
2012-06-28 15:30:00,24.54,24.7,24.52,24.66,2519944.9793672627,12.2639,12.3439,12.2539,12.3239,2519944.9794
2012-06-29 09:30:00,24.91,25.01,24.81,24.85,1240715.2682255846,12.4488,12.4988,12.3989,12.4189,1240715.2682
2012-06-29 10:00:00,24.86,24.92,24.81,24.88,1077181.720923124,12.4239,12.4538,12.3989,12.4339,1077181.7209
2012-06-29 10:30:00,24.88,24.92,24.88,24.9,466452.697539355,12.4339,12.4538,12.4339,12.4439,466452.6975
2012-06-29 11:00:00,24.9,24.92,24.87,24.92,561516.1241020939,12.4439,12.4538,12.4289,12.4538,561516.1241
2012-06-29 11:30:00,24.92,24.99,24.91,24.99,912731.163075042,12.4538,12.4888,12.4488,12.4888,912731.1631
2012-06-29 12:00:00,24.99,25.01,24.97,24.99,517652.4530032095,12.4888,12.4988,12.4788,12.4888,517652.453
2012-06-29 12:30:00,24.99,25.01,24.98,25.01,544398.5939171633,12.4888,12.4988,12.4838,12.4988,544398.5939
2012-06-29 13:00:00,25.01,25.05,25.0,25.04,455754.2411737735,12.4988,12.5188,12.4938,12.5138,455754.2412
2012-06-29 13:30:00,25.04,25.09,25.02,25.09,833562.5859697387,12.5138,12.5388,12.5038,12.5388,833562.586
2012-06-29 14:00:00,25.09,25.14,25.04,25.13,858016.2005196393,12.5388,12.5638,12.5138,12.5588,858016.2005
2012-06-29 14:30:00,25.12,25.16,25.11,25.14,1012990.9827296346,12.5538,12.5738,12.5488,12.5638,1012990.9827
2012-06-29 15:00:00,25.15,25.18,25.12,25.18,914565.1841662844,12.5688,12.5838,12.5538,12.5838,914565.1842
2012-06-29 15:30:00,25.18,25.27,25.15,25.27,2761730.093229405,12.5838,12.6288,12.5688,12.6288,2761730.0932
2012-07-02 09:30:00,25.11,25.43,25.03,25.38,1705639.6148555707,12.5488,12.7087,12.5088,12.6837,1705639.6149
2012-07-02 10:00:00,25.37,25.42,25.28,25.31,1131896.6834785263,12.6787,12.7037,12.6338,12.6487,1131896.6835
2012-07-02 10:30:00,25.3,25.33,25.24,25.24,764633.9599572062,12.6438,12.6587,12.6138,12.6138,764633.96
2012-07-02 11:00:00,25.25,25.26,25.2,25.2,916399.2052575272,12.6188,12.6238,12.5938,12.5938,916399.2053
2012-07-02 11:30:00,25.2,25.22,25.2,25.2,562585.969738652,12.5938,12.6038,12.5938,12.5938,562585.9697
2012-07-02 12:00:00,25.2,25.22,25.2,25.22,486779.7646339599,12.5938,12.6038,12.5938,12.6038,486779.7646
2012-07-02 12:30:00,25.22,25.24,25.18,25.24,849915.9406999847,12.6038,12.6138,12.5838,12.6138,849915.9407
2012-07-02 13:00:00,25.23,25.29,25.23,25.29,480207.8557236741,12.6088,12.6388,12.6088,12.6388,480207.8557
2012-07-02 13:30:00,25.28,25.31,25.28,25.3,535228.4884609506,12.6338,12.6487,12.6338,12.6438,535228.4885
2012-07-02 14:00:00,25.31,25.35,25.3,25.34,697386.5199449793,12.6487,12.6687,12.6438,12.6637,697386.5199
2012-07-02 14:30:00,25.34,25.39,25.33,25.37,496714.0455448571,12.6637,12.6887,12.6587,12.6787,496714.0455
2012-07-02 15:00:00,25.37,25.43,25.35,25.42,829741.7086963166,12.6787,12.7087,12.6687,12.7037,829741.7087
2012-07-02 15:30:00,25.42,25.45,25.39,25.44,2220388.20113098,12.7037,12.7187,12.6887,12.7137,2220388.2011
2012-07-03 09:30:00,25.42,25.52,25.37,25.45,1001069.845636558,12.7037,12.7537,12.6787,12.7187,1001069.8456
2012-07-03 10:00:00,25.45,25.54,25.45,25.52,1291915.023689439,12.7187,12.7637,12.7187,12.7537,1291915.0237
2012-07-03 10:30:00,25.52,25.63,25.5,25.58,1571756.0751948648,12.7537,12.8087,12.7437,12.7837,1571756.0752
2012-07-03 11:00:00,25.58,25.71,25.57,25.69,1818737.582148861,12.7837,12.8487,12.7787,12.8387,1818737.5821
2012-07-03 11:30:00,25.69,25.71,25.56,25.63,2102399.510927709,12.8387,12.8487,12.7737,12.8087,2102399.5109
2012-07-03 12:00:00,25.63,25.66,25.61,25.64,932294.0547149624,12.8087,12.8237,12.7987,12.8137,932294.0547
2012-07-03 12:30:00,25.65,25.68,25.61,25.67,3508176.677365123,12.8187,12.8337,12.7987,12.8287,3508176.6774
2012-07-05 09:30:00,25.64,25.84,25.57,25.59,1694024.147944368,12.8137,12.9136,12.7787,12.7887,1694024.1479
2012-07-05 10:00:00,25.59,25.62,25.58,25.6,846553.5686993733,12.7887,12.8037,12.7837,12.7937,846553.5687
2012-07-05 10:30:00,25.6,25.65,25.6,25.6,658413.5717560751,12.7937,12.8187,12.7937,12.7937,658413.5718
2012-07-05 11:00:00,25.6,25.62,25.58,25.61,553874.3695552498,12.7937,12.8037,12.7837,12.7987,553874.3696
2012-07-05 11:30:00,25.61,25.64,25.6,25.62,495185.69463548827,12.7987,12.8137,12.7937,12.8037,495185.6946
2012-07-05 12:00:00,25.62,25.62,25.6,25.62,709613.3272199297,12.8037,12.8037,12.7937,12.8037,709613.3272
2012-07-05 12:30:00,25.61,25.63,25.6,25.62,615008.4059300015,12.7987,12.8087,12.7937,12.8037,615008.4059
2012-07-05 13:00:00,25.62,25.65,25.59,25.64,839217.4843344032,12.8037,12.8187,12.7887,12.8137,839217.4843
2012-07-05 13:30:00,25.63,25.67,25.63,25.66,391716.33807122114,12.8087,12.8287,12.8087,12.8237,391716.3381
2012-07-05 14:00:00,25.66,25.7,25.66,25.7,451780.5288094146,12.8237,12.8437,12.8237,12.8437,451780.5288
2012-07-05 14:30:00,25.7,25.7,25.65,25.66,714045.5448570992,12.8437,12.8437,12.8187,12.8237,714045.5449
2012-07-05 15:00:00,25.66,25.67,25.62,25.62,662540.1192113709,12.8237,12.8287,12.8037,12.8037,662540.1192
2012-07-05 15:30:00,25.62,25.63,25.56,25.56,1405624.3313464771,12.8037,12.8087,12.7737,12.7737,1405624.3313
2012-07-06 09:30:00,25.55,25.65,25.45,25.63,795965.1535992663,12.7687,12.8187,12.7187,12.8087,795965.1536
2012-07-06 10:00:00,25.62,25.65,25.54,25.55,1221763.7169494114,12.8037,12.8187,12.7637,12.7687,1221763.7169
2012-07-06 10:30:00,25.55,25.56,25.52,25.52,625095.5219318356,12.7687,12.7737,12.7537,12.7537,625095.5219
2012-07-06 11:00:00,25.52,25.56,25.52,25.54,553568.6993733761,12.7537,12.7737,12.7537,12.7637,553568.6994
2012-07-06 11:30:00,25.54,25.56,25.51,25.52,371847.7762494268,12.7637,12.7737,12.7487,12.7537,371847.7762
2012-07-06 12:00:00,25.52,25.52,25.5,25.52,523460.1864588109,12.7537,12.7537,12.7437,12.7537,523460.1865
2012-07-06 12:30:00,25.52,25.55,25.51,25.52,473177.4415405777,12.7537,12.7687,12.7487,12.7537,473177.4415
2012-07-06 13:00:00,25.52,25.53,25.51,25.52,453003.2095369097,12.7537,12.7587,12.7487,12.7537,453003.2095
2012-07-06 13:30:00,25.51,25.52,25.51,25.52,312242.090784044,12.7487,12.7537,12.7487,12.7537,312242.0908
2012-07-06 14:00:00,25.52,25.52,25.47,25.47,451627.6937184777,12.7537,12.7537,12.7287,12.7287,451627.6937
2012-07-06 14:30:00,25.47,25.48,25.44,25.45,479290.8451780528,12.7287,12.7337,12.7137,12.7187,479290.8452
2012-07-06 15:00:00,25.45,25.49,25.44,25.49,687299.4039431453,12.7187,12.7387,12.7137,12.7387,687299.4039
2012-07-06 15:30:00,25.49,25.56,25.48,25.5,1555249.8853736818,12.7387,12.7737,12.7337,12.7437,1555249.8854
2012-07-09 09:30:00,25.47,25.51,25.44,25.45,1052269.601100413,12.7287,12.7487,12.7137,12.7187,1052269.6011
2012-07-09 10:00:00,25.45,25.52,25.44,25.48,712975.699220541,12.7187,12.7537,12.7137,12.7337,712975.6992
2012-07-09 10:30:00,25.47,25.5,25.44,25.5,812777.013602323,12.7287,12.7437,12.7137,12.7437,812777.0136
2012-07-09 11:00:00,25.49,25.5,25.47,25.48,280146.7216872994,12.7387,12.7437,12.7287,12.7337,280146.7217
2012-07-09 11:30:00,25.48,25.48,25.4,25.4,431606.29680574656,12.7337,12.7337,12.6937,12.6937,431606.2968
2012-07-09 12:00:00,25.4,25.43,25.38,25.43,415558.6122573743,12.6937,12.7087,12.6837,12.7087,415558.6123
2012-07-09 12:30:00,25.43,25.44,25.42,25.43,511080.5440929237,12.7087,12.7137,12.7037,12.7087,511080.5441
2012-07-09 13:00:00,25.42,25.43,25.41,25.41,589484.9457435427,12.7037,12.7087,12.6987,12.6987,589484.9457
2012-07-09 13:30:00,25.41,25.46,25.41,25.45,480819.1960874217,12.6987,12.7237,12.6987,12.7187,480819.1961
2012-07-09 14:00:00,25.45,25.51,25.45,25.48,632737.2764786795,12.7187,12.7487,12.7187,12.7337,632737.2765
2012-07-09 14:30:00,25.48,25.49,25.45,25.46,585358.398288247,12.7337,12.7387,12.7187,12.7237,585358.3983
2012-07-09 15:00:00,25.46,25.52,25.45,25.52,1092006.7247440012,12.7237,12.7537,12.7187,12.7537,1092006.7247
2012-07-09 15:30:00,25.52,25.55,25.51,25.54,2130521.167660095,12.7537,12.7687,12.7487,12.7637,2130521.1677
2012-07-10 09:30:00,25.71,25.9,25.66,25.89,2732080.085587651,12.8487,12.9436,12.8237,12.9386,2732080.0856
2012-07-10 10:00:00,25.88,26.01,25.87,25.94,2642671.5573895765,12.9336,12.9986,12.9286,12.9636,2642671.5574
2012-07-10 10:30:00,25.94,25.98,25.84,25.86,2678740.63885068,12.9636,12.9836,12.9136,12.9236,2678740.6389
2012-07-10 11:00:00,25.86,25.9,25.84,25.88,1582760.20174232,12.9236,12.9436,12.9136,12.9336,1582760.2017
2012-07-10 11:30:00,25.88,25.9,25.86,25.89,1098731.468745224,12.9336,12.9436,12.9236,12.9386,1098731.4687
2012-07-10 12:00:00,25.89,25.9,25.84,25.84,1169952.6211218096,12.9386,12.9436,12.9136,12.9136,1169952.6211
2012-07-10 12:30:00,25.84,25.85,25.75,25.8,940394.3145346172,12.9136,12.9186,12.8686,12.8936,940394.3145
2012-07-10 13:00:00,25.8,25.81,25.79,25.81,410973.5595292679,12.8936,12.8986,12.8886,12.8986,410973.5595
2012-07-10 13:30:00,25.81,25.84,25.79,25.83,733149.931224209,12.8986,12.9136,12.8886,12.9086,733149.9312
2012-07-10 14:00:00,25.83,25.83,25.73,25.74,727189.3626776708,12.9086,12.9086,12.8586,12.8636,727189.3627
2012-07-10 14:30:00,25.74,25.74,25.68,25.71,609353.507565337,12.8636,12.8636,12.8337,12.8487,609353.5076
2012-07-10 15:00:00,25.71,25.83,25.71,25.81,1714351.215038973,12.8487,12.9086,12.8487,12.8986,1714351.215
2012-07-10 15:30:00,25.81,25.81,25.75,25.79,2162310.8665749654,12.8986,12.8986,12.8686,12.8886,2162310.8666
2012-07-11 09:30:00,25.78,25.9,25.77,25.81,1261653.675683937,12.8836,12.9436,12.8786,12.8986,1261653.6757
2012-07-11 10:00:00,25.81,25.87,25.8,25.83,952315.4516276936,12.8986,12.9286,12.8936,12.9086,952315.4516
2012-07-11 10:30:00,25.84,25.84,25.75,25.75,666055.3263029191,12.9136,12.9136,12.8686,12.8686,666055.3263
2012-07-11 11:00:00,25.75,25.79,25.73,25.76,607213.8162922206,12.8686,12.8886,12.8586,12.8736,607213.8163
2012-07-11 11:30:00,25.76,25.79,25.75,25.75,386214.2747974935,12.8736,12.8886,12.8686,12.8686,386214.2748
2012-07-11 12:00:00,25.76,25.78,25.7,25.71,397982.5767996332,12.8736,12.8836,12.8437,12.8487,397982.5768
2012-07-11 12:30:00,25.71,25.74,25.7,25.74,392174.8433440318,12.8487,12.8636,12.8437,12.8636,392174.8433
2012-07-11 13:00:00,25.73,25.74,25.7,25.73,504661.4702735748,12.8586,12.8636,12.8437,12.8586,504661.4703
2012-07-11 13:30:00,25.73,25.78,25.72,25.78,828519.0279688216,12.8586,12.8836,12.8536,12.8836,828519.028
2012-07-11 14:00:00,25.77,25.79,25.7,25.73,1436649.8548066637,12.8786,12.8886,12.8437,12.8586,1436649.8548
2012-07-11 14:30:00,25.73,25.75,25.68,25.7,883386.8256151612,12.8586,12.8686,12.8337,12.8437,883386.8256
2012-07-11 15:00:00,25.71,25.74,25.66,25.67,972489.6836313616,12.8487,12.8636,12.8237,12.8287,972489.6836
2012-07-11 15:30:00,25.68,25.81,25.67,25.75,2399663.7627999387,12.8337,12.8986,12.8287,12.8686,2399663.7628
2012-07-12 09:30:00,25.54,25.64,25.52,25.58,1127922.9711141677,12.7637,12.8137,12.7537,12.7837,1127922.9711
2012-07-12 10:00:00,25.59,25.6,25.54,25.55,824545.3156044628,12.7887,12.7937,12.7637,12.7687,824545.3156
2012-07-12 10:30:00,25.55,25.62,25.54,25.61,664374.1403026135,12.7687,12.8037,12.7637,12.7987,664374.1403
2012-07-12 11:00:00,25.61,25.64,25.54,25.56,756686.5352284884,12.7987,12.8137,12.7637,12.7737,756686.5352
2012-07-12 11:30:00,25.56,25.62,25.55,25.61,641907.3819348923,12.7737,12.8037,12.7687,12.7987,641907.3819
2012-07-12 12:00:00,25.6,25.62,25.59,25.59,338835.396607061,12.7937,12.8037,12.7887,12.7887,338835.3966
2012-07-12 12:30:00,25.6,25.61,25.54,25.56,653522.848846095,12.7937,12.7987,12.7637,12.7737,653522.8488
2012-07-12 13:00:00,25.56,25.6,25.56,25.57,633042.9466605532,12.7737,12.7937,12.7737,12.7787,633042.9467
2012-07-12 13:30:00,25.57,25.62,25.5,25.51,672932.9053950787,12.7787,12.8037,12.7437,12.7487,672932.9054
2012-07-12 14:00:00,25.51,25.54,25.49,25.52,970808.497631056,12.7487,12.7637,12.7387,12.7537,970808.4976
2012-07-12 14:30:00,25.52,25.6,25.5,25.6,742625.7068622955,12.7537,12.7937,12.7437,12.7937,742625.7069
2012-07-12 15:00:00,25.59,25.64,25.58,25.62,1329512.4560599113,12.7887,12.8137,12.7837,12.8037,1329512.4561
2012-07-12 15:30:00,25.62,25.64,25.58,25.59,2199755.463854501,12.8037,12.8137,12.7837,12.7887,2199755.4639
2012-07-13 09:30:00,25.54,25.77,25.54,25.73,866574.9656121045,12.7637,12.8786,12.7637,12.8586,866574.9656
2012-07-13 10:00:00,25.73,25.83,25.73,25.8,717255.0817667736,12.8586,12.9086,12.8586,12.8936,717255.0818
2012-07-13 10:30:00,25.8,25.89,25.79,25.88,726272.3521320495,12.8936,12.9386,12.8886,12.9336,726272.3521
2012-07-13 11:00:00,25.88,25.9,25.84,25.89,461409.139538438,12.9336,12.9436,12.9136,12.9386,461409.1395
2012-07-13 11:30:00,25.89,25.96,25.89,25.94,673544.2457588261,12.9386,12.9736,12.9386,12.9636,673544.2458
2012-07-13 12:00:00,25.94,25.97,25.91,25.92,490600.6419073819,12.9636,12.9786,12.9486,12.9536,490600.6419
2012-07-13 12:30:00,25.91,25.92,25.84,25.85,1276478.6795048143,12.9486,12.9536,12.9136,12.9186,1276478.6795
2012-07-13 13:00:00,25.84,25.88,25.84,25.88,476081.3082683784,12.9136,12.9336,12.9136,12.9336,476081.3083
2012-07-13 13:30:00,25.88,25.9,25.86,25.88,331040.8069692801,12.9336,12.9436,12.9236,12.9336,331040.807
2012-07-13 14:00:00,25.88,25.91,25.86,25.87,456671.2517193948,12.9336,12.9486,12.9236,12.9286,456671.2517
2012-07-13 14:30:00,25.87,25.9,25.87,25.9,274186.15314076113,12.9286,12.9436,12.9286,12.9436,274186.1531
2012-07-13 15:00:00,25.9,26.01,25.9,25.96,1080391.2578327984,12.9436,12.9986,12.9436,12.9736,1080391.2578
2012-07-13 15:30:00,25.96,26.0,25.94,25.99,1961332.7219929693,12.9736,12.9936,12.9636,12.9886,1961332.722
2012-07-16 09:30:00,26.12,26.13,25.91,25.99,1660247.5928473177,13.0535,13.0585,12.9486,12.9886,1660247.5928
2012-07-16 10:00:00,25.99,26.0,25.84,25.87,937643.2828977532,12.9886,12.9936,12.9136,12.9286,937643.2829
2012-07-16 10:30:00,25.87,25.92,25.79,25.89,1010851.2914565183,12.9286,12.9536,12.8886,12.9386,1010851.2915
2012-07-16 11:00:00,25.89,26.01,25.88,25.98,779458.9637780834,12.9386,12.9986,12.9336,12.9836,779458.9638
2012-07-16 11:30:00,25.98,25.98,25.92,25.95,571756.0751948648,12.9836,12.9836,12.9536,12.9686,571756.0752
2012-07-16 12:00:00,25.95,25.98,25.94,25.94,456365.581537521,12.9686,12.9836,12.9636,12.9636,456365.5815
2012-07-16 12:30:00,25.95,25.98,25.94,25.98,483111.7224514748,12.9686,12.9836,12.9636,12.9836,483111.7225
2012-07-16 13:00:00,25.98,25.98,25.94,25.95,608742.1672015894,12.9836,12.9836,12.9636,12.9686,608742.1672
2012-07-16 13:30:00,25.94,25.95,25.9,25.9,667278.0070304142,12.9636,12.9686,12.9436,12.9436,667278.007
2012-07-16 14:00:00,25.9,25.95,25.9,25.94,784808.1919608741,12.9436,12.9686,12.9436,12.9636,784808.192
2012-07-16 14:30:00,25.94,25.99,25.94,25.95,745682.4086810332,12.9636,12.9886,12.9636,12.9686,745682.4087
2012-07-16 15:00:00,25.94,25.97,25.94,25.94,576646.7981048449,12.9636,12.9786,12.9636,12.9636,576646.7981
2012-07-16 15:30:00,25.94,25.94,25.87,25.91,1733914.106678893,12.9636,12.9636,12.9286,12.9486,1733914.1067
2012-07-17 09:30:00,26.03,26.13,26.0,26.1,1234143.3593152987,13.0086,13.0585,12.9936,13.0436,1234143.3593
2012-07-17 10:00:00,26.11,26.11,25.92,25.94,704569.7692190127,13.0486,13.0486,12.9536,12.9636,704569.7692
2012-07-17 10:30:00,25.93,25.94,25.8,25.83,725813.8468592388,12.9586,12.9636,12.8936,12.9086,725813.8469
2012-07-17 11:00:00,25.83,25.89,25.82,25.87,571908.9102858016,12.9086,12.9386,12.9036,12.9286,571908.9103
2012-07-17 11:30:00,25.87,26.03,25.86,26.03,470732.0800855876,12.9286,13.0086,12.9236,13.0086,470732.0801
2012-07-17 12:00:00,26.03,26.07,26.01,26.06,466299.8624484181,13.0086,13.0286,12.9986,13.0236,466299.8624
2012-07-17 12:30:00,26.06,26.1,26.06,26.08,501146.26318202657,13.0236,13.0436,13.0236,13.0336,501146.2632
2012-07-17 13:00:00,26.08,26.16,26.08,26.15,731468.7452239033,13.0336,13.0735,13.0336,13.0685,731468.7452
2012-07-17 13:30:00,26.15,26.17,26.08,26.08,720464.6186764481,13.0685,13.0785,13.0336,13.0336,720464.6187
2012-07-17 14:00:00,26.08,26.14,26.08,26.13,387742.6257068623,13.0336,13.0635,13.0336,13.0585,387742.6257
2012-07-17 14:30:00,26.13,26.13,26.09,26.11,503133.119364206,13.0585,13.0585,13.0386,13.0486,503133.1194
2012-07-17 15:00:00,26.11,26.11,26.05,26.05,628457.8939324468,13.0486,13.0486,13.0186,13.0186,628457.8939
2012-07-17 15:30:00,26.05,26.11,26.02,26.03,2166284.578939324,13.0186,13.0486,13.0036,13.0086,2166284.5789
2012-07-18 09:30:00,26.01,26.07,25.97,26.05,809108.9714198379,12.9986,13.0286,12.9786,13.0186,809108.9714
2012-07-18 10:00:00,26.05,26.11,26.03,26.1,997401.803454073,13.0186,13.0486,13.0086,13.0436,997401.8035
2012-07-18 10:30:00,26.1,26.15,26.09,26.14,676295.27739569,13.0436,13.0685,13.0386,13.0635,676295.2774
2012-07-18 11:00:00,26.14,26.14,26.09,26.14,956289.1639920524,13.0635,13.0635,13.0386,13.0635,956289.164
2012-07-18 11:30:00,26.14,26.17,26.09,26.1,627235.2132049518,13.0635,13.0785,13.0386,13.0436,627235.2132
2012-07-18 12:00:00,26.1,26.12,26.09,26.11,707320.8008558765,13.0436,13.0535,13.0386,13.0486,707320.8009
2012-07-18 12:30:00,26.11,26.12,26.09,26.1,1011309.796729329,13.0486,13.0535,13.0386,13.0436,1011309.7967
2012-07-18 13:00:00,26.1,26.11,26.06,26.11,976157.7258138468,13.0436,13.0486,13.0236,13.0486,976157.7258
2012-07-18 13:30:00,26.1,26.11,26.09,26.11,681644.5055784808,13.0436,13.0486,13.0386,13.0486,681644.5056
2012-07-18 14:00:00,26.11,26.11,26.07,26.07,736512.3032248204,13.0486,13.0486,13.0286,13.0286,736512.3032
2012-07-18 14:30:00,26.07,26.1,26.05,26.09,1026287.6356411432,13.0286,13.0436,13.0186,13.0386,1026287.6356
2012-07-18 15:00:00,26.09,26.15,26.07,26.14,1985327.83127006,13.0386,13.0685,13.0286,13.0635,1985327.8313
2012-07-18 15:30:00,26.13,26.18,26.11,26.15,2795353.8132355185,13.0585,13.0835,13.0486,13.0685,2795353.8132
2012-07-19 09:30:00,26.27,26.27,26.12,26.17,1042029.6500076418,13.1285,13.1285,13.0535,13.0785,1042029.65
2012-07-19 10:00:00,26.17,26.2,26.12,26.15,1220082.5309491055,13.0785,13.0935,13.0535,13.0685,1220082.5309
2012-07-19 10:30:00,26.15,26.15,26.09,26.15,1453614.549900657,13.0685,13.0685,13.0386,13.0685,1453614.5499
2012-07-19 11:00:00,26.15,26.23,26.15,26.22,2075347.699831881,13.0685,13.1085,13.0685,13.1035,2075347.6998
2012-07-19 11:30:00,26.22,26.24,26.21,26.22,1797187.8343267613,13.1035,13.1135,13.0985,13.1035,1797187.8343
2012-07-19 12:00:00,26.21,26.36,26.2,26.34,1570686.2295583065,13.0985,13.1735,13.0935,13.1635,1570686.2296
2012-07-19 12:30:00,26.33,26.34,26.3,26.3,1115390.4936573438,13.1585,13.1635,13.1435,13.1435,1115390.4937
2012-07-19 13:00:00,26.3,26.32,26.27,26.3,1194406.2356717102,13.1435,13.1535,13.1285,13.1435,1194406.2357
2012-07-19 13:30:00,26.3,26.33,26.26,26.31,1164909.0631208925,13.1435,13.1585,13.1235,13.1485,1164909.0631
2012-07-19 14:00:00,26.31,26.34,26.3,26.32,1298639.7676906618,13.1485,13.1635,13.1435,13.1535,1298639.7677
2012-07-19 14:30:00,26.32,26.36,26.28,26.3,1325385.9086046156,13.1535,13.1735,13.1335,13.1435,1325385.9086
2012-07-19 15:00:00,26.3,26.32,26.27,26.3,1440317.8969891486,13.1435,13.1535,13.1285,13.1435,1440317.897
2012-07-19 15:30:00,26.3,26.33,26.28,26.3,3402873.299709613,13.1435,13.1585,13.1335,13.1435,3402873.2997
2012-07-20 09:30:00,26.18,26.27,25.97,26.2,3482806.052269601,13.0835,13.1285,12.9786,13.0935,3482806.0523
2012-07-20 10:00:00,26.21,26.34,26.2,26.3,2192572.2145804674,13.0985,13.1635,13.0935,13.1435,2192572.2146
2012-07-20 10:30:00,26.3,26.31,26.23,26.29,1049518.5694635487,13.1435,13.1485,13.1085,13.1385,1049518.5695
2012-07-20 11:00:00,26.29,26.3,26.19,26.19,1922665.443985939,13.1385,13.1435,13.0885,13.0885,1922665.444
2012-07-20 11:30:00,26.19,26.22,26.16,26.17,1527433.8988231698,13.0885,13.1035,13.0735,13.0785,1527433.8988
2012-07-20 12:00:00,26.17,26.17,26.09,26.13,794283.9675989607,13.0785,13.0785,13.0386,13.0585,794283.9676
2012-07-20 12:30:00,26.13,26.13,26.0,26.02,1229405.4714962554,13.0585,13.0585,12.9936,13.0036,1229405.4715
2012-07-20 13:00:00,26.02,26.02,25.9,25.91,1300626.6238728412,13.0036,13.0036,12.9436,12.9486,1300626.6239
2012-07-20 13:30:00,25.91,25.94,25.9,25.93,2000458.5052728103,12.9486,12.9636,12.9436,12.9586,2000458.5053
2012-07-20 14:00:00,25.92,26.04,25.92,25.93,1588720.7702888583,12.9536,13.0136,12.9536,12.9586,1588720.7703
2012-07-20 14:30:00,25.94,26.0,25.9,25.98,1890417.2397982576,12.9636,12.9936,12.9436,12.9836,1890417.2398
2012-07-20 15:00:00,25.98,26.02,25.97,26.02,3064190.738193489,12.9836,13.0036,12.9786,13.0036,3064190.7382
2012-07-20 15:30:00,26.02,26.29,26.01,26.28,16870854.348158337,13.0036,13.1385,12.9986,13.1335,16870854.3482
2012-07-23 09:30:00,25.91,25.92,25.63,25.72,2948953.079627082,12.9486,12.9536,12.8087,12.8536,2948953.0796
2012-07-23 10:00:00,25.71,25.75,25.67,25.69,1919761.5772581385,12.8487,12.8686,12.8287,12.8387,1919761.5773
2012-07-23 10:30:00,25.69,25.79,25.69,25.78,1386367.1098884302,12.8387,12.8886,12.8387,12.8836,1386367.1099
2012-07-23 11:00:00,25.78,25.79,25.67,25.67,1410209.3840745834,12.8836,12.8886,12.8287,12.8287,1410209.3841
2012-07-23 11:30:00,25.68,25.77,25.64,25.75,1853125.477609659,12.8337,12.8786,12.8137,12.8686,1853125.4776
2012-07-23 12:00:00,25.76,25.77,25.71,25.74,1005502.0632737275,12.8736,12.8786,12.8487,12.8636,1005502.0633
2012-07-23 12:30:00,25.74,25.75,25.71,25.73,897600.489072291,12.8636,12.8686,12.8487,12.8586,897600.4891
2012-07-23 13:00:00,25.73,25.73,25.71,25.73,645728.2592083142,12.8586,12.8586,12.8487,12.8586,645728.2592
2012-07-23 13:30:00,25.73,25.73,25.69,25.69,960110.0412654744,12.8586,12.8586,12.8387,12.8387,960110.0413
2012-07-23 14:00:00,25.7,25.71,25.61,25.62,773039.8899587345,12.8437,12.8487,12.7987,12.8037,773039.89
2012-07-23 14:30:00,25.62,25.64,25.58,25.58,1064190.7381934891,12.8037,12.8137,12.7837,12.7837,1064190.7382
2012-07-23 15:00:00,25.58,25.58,25.54,25.58,2329359.620968974,12.7837,12.7837,12.7637,12.7837,2329359.621
2012-07-23 15:30:00,25.58,25.71,25.57,25.65,4231545.162769372,12.7837,12.8487,12.7787,12.8187,4231545.1628
2012-07-24 09:30:00,25.69,25.75,25.52,25.59,1339446.7369708084,12.8387,12.8686,12.7537,12.7887,1339446.737
2012-07-24 10:00:00,25.59,25.66,25.58,25.62,1113250.8023842273,12.7887,12.8237,12.7837,12.8037,1113250.8024
2012-07-24 10:30:00,25.62,25.73,25.62,25.73,872382.6990677059,12.8037,12.8586,12.8037,12.8586,872382.6991
2012-07-24 11:00:00,25.72,25.73,25.58,25.58,1231545.162769372,12.8536,12.8586,12.7837,12.7837,1231545.1628
2012-07-24 11:30:00,25.58,25.59,25.5,25.52,1680116.154669112,12.7837,12.7887,12.7437,12.7537,1680116.1547
2012-07-24 12:00:00,25.52,25.55,25.48,25.51,1196240.2567629528,12.7537,12.7687,12.7337,12.7487,1196240.2568
2012-07-24 12:30:00,25.52,25.54,25.5,25.54,798563.3501451933,12.7537,12.7637,12.7437,12.7637,798563.3501
2012-07-24 13:00:00,25.53,25.54,25.5,25.52,522390.3408222528,12.7587,12.7637,12.7437,12.7537,522390.3408
2012-07-24 13:30:00,25.52,25.54,25.46,25.52,865810.7901574201,12.7537,12.7637,12.7237,12.7537,865810.7902
2012-07-24 14:00:00,25.52,25.52,25.45,25.47,544551.4290081002,12.7537,12.7537,12.7187,12.7287,544551.429
2012-07-24 14:30:00,25.47,25.52,25.47,25.5,701818.7375821489,12.7287,12.7537,12.7287,12.7437,701818.7376
2012-07-24 15:00:00,25.51,25.55,25.45,25.53,902949.7172550816,12.7487,12.7687,12.7187,12.7587,902949.7173
2012-07-24 15:30:00,25.53,25.62,25.49,25.51,2806969.2801467218,12.7587,12.8037,12.7387,12.7487,2806969.2801
2012-07-25 09:30:00,25.64,25.64,25.49,25.56,1063426.5627388048,12.8137,12.8137,12.7387,12.7737,1063426.5627
2012-07-25 10:00:00,25.55,25.6,25.5,25.58,838911.8141525293,12.7687,12.7937,12.7437,12.7837,838911.8142
2012-07-25 10:30:00,25.57,25.58,25.39,25.41,881552.8045239187,12.7787,12.7837,12.6887,12.6987,881552.8045
2012-07-25 11:00:00,25.41,25.49,25.41,25.45,961638.3921748432,12.6987,12.7387,12.6987,12.7187,961638.3922
2012-07-25 11:30:00,25.45,25.51,25.44,25.5,504508.6351826379,12.7187,12.7487,12.7137,12.7437,504508.6352
2012-07-25 12:00:00,25.5,25.54,25.45,25.45,532324.6217331499,12.7437,12.7637,12.7187,12.7187,532324.6217
2012-07-25 12:30:00,25.46,25.58,25.45,25.52,387895.4607977992,12.7237,12.7837,12.7187,12.7537,387895.4608
2012-07-25 13:00:00,25.52,25.54,25.51,25.52,755158.1843191197,12.7537,12.7637,12.7487,12.7537,755158.1843
2012-07-25 13:30:00,25.52,25.58,25.5,25.52,1147944.368026899,12.7537,12.7837,12.7437,12.7537,1147944.368
2012-07-25 14:00:00,25.52,25.52,25.47,25.48,791532.9359620969,12.7537,12.7537,12.7287,12.7337,791532.936
2012-07-25 14:30:00,25.48,25.52,25.47,25.48,982729.6347241326,12.7337,12.7537,12.7287,12.7337,982729.6347
2012-07-25 15:00:00,25.48,25.5,25.43,25.47,1033165.2147333028,12.7337,12.7437,12.7087,12.7287,1033165.2147
2012-07-25 15:30:00,25.48,25.48,25.42,25.42,1968363.136176066,12.7337,12.7337,12.7037,12.7037,1968363.1362
2012-07-26 09:30:00,25.83,26.04,25.77,25.79,2803912.578327984,12.9086,13.0136,12.8786,12.8886,2803912.5783
2012-07-26 10:00:00,25.79,25.84,25.76,25.82,1774262.5706862295,12.8886,12.9136,12.8736,12.9036,1774262.5707
2012-07-26 10:30:00,25.82,25.84,25.77,25.81,679199.1441234907,12.9036,12.9136,12.8786,12.8986,679199.1441
2012-07-26 11:00:00,25.81,25.83,25.77,25.78,612868.7146568852,12.8986,12.9086,12.8786,12.8836,612868.7147
2012-07-26 11:30:00,25.79,25.8,25.7,25.77,613480.0550206327,12.8886,12.8936,12.8437,12.8786,613480.055
2012-07-26 12:00:00,25.77,25.82,25.73,25.79,1298028.4273269142,12.8786,12.9036,12.8586,12.8886,1298028.4273
2012-07-26 12:30:00,25.8,25.82,25.76,25.77,494880.02445361455,12.8936,12.9036,12.8736,12.8786,494880.0245
2012-07-26 13:00:00,25.77,25.82,25.77,25.82,706709.460492129,12.8786,12.9036,12.8786,12.9036,706709.4605
2012-07-26 13:30:00,25.81,25.85,25.81,25.84,1279535.3813235518,12.8986,12.9186,12.8986,12.9136,1279535.3813
2012-07-26 14:00:00,25.84,25.87,25.81,25.84,794742.4728717713,12.9136,12.9286,12.8986,12.9136,794742.4729
2012-07-26 14:30:00,25.84,25.84,25.79,25.8,1011156.9616383922,12.9136,12.9136,12.8886,12.8936,1011156.9616
2012-07-26 15:00:00,25.8,25.83,25.79,25.81,853431.1477915329,12.8936,12.9086,12.8886,12.8986,853431.1478
2012-07-26 15:30:00,25.81,25.83,25.76,25.77,3186764.4811248663,12.8986,12.9086,12.8736,12.8786,3186764.4811
2012-07-27 09:30:00,26.07,26.07,25.81,25.84,1453003.2095369096,13.0286,13.0286,12.8986,12.9136,1453003.2095
2012-07-27 10:00:00,25.84,25.85,25.77,25.8,1782668.5006877575,12.9136,12.9186,12.8786,12.8936,1782668.5007
2012-07-27 10:30:00,25.8,25.88,25.77,25.86,1801925.722145805,12.8936,12.9336,12.8786,12.9236,1801925.7221
2012-07-27 11:00:00,25.86,25.87,25.83,25.83,998930.1543634416,12.9236,12.9286,12.9086,12.9086,998930.1544
2012-07-27 11:30:00,25.84,25.84,25.8,25.83,674155.5861225737,12.9136,12.9136,12.8936,12.9086,674155.5861
2012-07-27 12:00:00,25.83,25.84,25.82,25.82,646186.7644811248,12.9086,12.9136,12.9036,12.9036,646186.7645
2012-07-27 12:30:00,25.83,25.94,25.82,25.94,617759.4375668654,12.9086,12.9636,12.9036,12.9636,617759.4376
2012-07-27 13:00:00,25.94,25.96,25.93,25.94,1048601.5589179276,12.9636,12.9736,12.9586,12.9636,1048601.5589
2012-07-27 13:30:00,25.94,25.95,25.9,25.9,2584135.717560752,12.9636,12.9686,12.9436,12.9436,2584135.7176
2012-07-27 14:00:00,25.9,25.92,25.87,25.87,1444138.7742625703,12.9436,12.9536,12.9286,12.9286,1444138.7743
2012-07-27 14:30:00,25.88,25.9,25.84,25.85,969127.3116307504,12.9336,12.9436,12.9136,12.9186,969127.3116
2012-07-27 15:00:00,25.85,25.86,25.83,25.84,1578633.6542870242,12.9186,12.9236,12.9086,12.9136,1578633.6543
2012-07-27 15:30:00,25.84,25.89,25.79,25.79,3611340.363747516,12.9136,12.9386,12.8886,12.8886,3611340.3637
2012-07-30 09:30:00,25.86,25.97,25.84,25.84,2316979.978603088,12.9236,12.9786,12.9136,12.9136,2316979.9786
2012-07-30 10:00:00,25.84,25.86,25.84,25.86,1707473.6359468133,12.9136,12.9236,12.9136,12.9236,1707473.6359
2012-07-30 10:30:00,25.86,25.89,25.84,25.84,1733608.4364970196,12.9236,12.9386,12.9136,12.9136,1733608.4365
2012-07-30 11:00:00,25.84,25.88,25.84,25.86,1965764.939630139,12.9136,12.9336,12.9136,12.9236,1965764.9396
2012-07-30 11:30:00,25.86,25.87,25.83,25.84,997554.63854501,12.9236,12.9286,12.9086,12.9136,997554.6385
2012-07-30 12:00:00,25.84,25.84,25.81,25.83,542564.5728259208,12.9136,12.9136,12.8986,12.9086,542564.5728
2012-07-30 12:30:00,25.83,25.86,25.83,25.86,1806357.939782974,12.9086,12.9236,12.9086,12.9236,1806357.9398
2012-07-30 13:00:00,25.86,25.86,25.83,25.84,694176.9830353048,12.9236,12.9236,12.9086,12.9136,694176.983
2012-07-30 13:30:00,25.84,25.85,25.81,25.82,715421.060675531,12.9136,12.9186,12.8986,12.9036,715421.0607
2012-07-30 14:00:00,25.83,25.86,25.82,25.84,723979.8257679963,12.9086,12.9236,12.9036,12.9136,723979.8258
2012-07-30 14:30:00,25.84,25.87,25.84,25.86,708237.8114014978,12.9136,12.9286,12.9136,12.9236,708237.8114
2012-07-30 15:00:00,25.86,25.88,25.83,25.86,797493.5045086351,12.9236,12.9336,12.9086,12.9236,797493.5045
2012-07-30 15:30:00,25.86,25.89,25.81,25.83,2279993.8865963626,12.9236,12.9386,12.8986,12.9086,2279993.8866
2012-07-31 09:30:00,25.81,25.89,25.66,25.81,1805288.094146416,12.8986,12.9386,12.8237,12.8986,1805288.0941
2012-07-31 10:00:00,25.81,25.88,25.76,25.87,1178511.386214275,12.8986,12.9336,12.8736,12.9286,1178511.3862
2012-07-31 10:30:00,25.87,25.88,25.8,25.86,669570.5333944673,12.9286,12.9336,12.8936,12.9236,669570.5334
2012-07-31 11:00:00,25.86,25.92,25.84,25.91,1806357.939782974,12.9236,12.9536,12.9136,12.9486,1806357.9398
2012-07-31 11:30:00,25.91,25.98,25.9,25.94,922206.9387131284,12.9486,12.9836,12.9436,12.9636,922206.9387
2012-07-31 12:00:00,25.94,25.94,25.88,25.92,655968.2103010851,12.9636,12.9636,12.9336,12.9536,655968.2103
2012-07-31 12:30:00,25.92,25.92,25.85,25.86,367262.7235213205,12.9536,12.9536,12.9186,12.9236,367262.7235
2012-07-31 13:00:00,25.86,25.86,25.83,25.86,609659.1777472107,12.9236,12.9236,12.9086,12.9236,609659.1777
2012-07-31 13:30:00,25.86,25.86,25.84,25.85,357634.1127922971,12.9236,12.9236,12.9136,12.9186,357634.1128
2012-07-31 14:00:00,25.85,25.91,25.84,25.9,661775.9437566865,12.9186,12.9486,12.9136,12.9436,661775.9438
2012-07-31 14:30:00,25.9,25.99,25.9,25.96,1230475.3171328136,12.9436,12.9886,12.9436,12.9736,1230475.3171
2012-07-31 15:00:00,25.97,26.01,25.96,26.01,996790.4630903256,12.9786,12.9986,12.9736,12.9986,996790.4631
2012-07-31 15:30:00,26.01,26.02,25.96,25.97,2696011.0041265474,12.9986,13.0036,12.9736,12.9786,2696011.0041
2012-08-01 09:30:00,26.04,26.13,25.87,25.88,1205410.3622191655,13.0136,13.0585,12.9286,12.9336,1205410.3622
2012-08-01 10:00:00,25.88,25.92,25.84,25.88,758214.8861378572,12.9336,12.9536,12.9136,12.9336,758214.8861
2012-08-01 10:30:00,25.88,25.96,25.87,25.94,1080085.5876509247,12.9336,12.9736,12.9286,12.9636,1080085.5877
2012-08-01 11:00:00,25.94,25.96,25.87,25.88,648937.7961179886,12.9636,12.9736,12.9286,12.9336,648937.7961
2012-08-01 11:30:00,25.88,25.92,25.87,25.88,384685.9238881247,12.9336,12.9536,12.9286,12.9336,384685.9239
2012-08-01 12:00:00,25.88,25.89,25.84,25.85,335473.02460644965,12.9336,12.9386,12.9136,12.9186,335473.0246
2012-08-01 12:30:00,25.85,25.86,25.81,25.84,684089.8670334709,12.9186,12.9236,12.8986,12.9136,684089.867
2012-08-01 13:00:00,25.84,25.88,25.84,25.86,316368.6382393397,12.9136,12.9336,12.9136,12.9236,316368.6382
2012-08-01 13:30:00,25.86,25.88,25.83,25.83,327984.1051505426,12.9236,12.9336,12.9086,12.9086,327984.1052
2012-08-01 14:00:00,25.83,25.83,25.68,25.83,1305211.6766009475,12.9086,12.9086,12.8337,12.9086,1305211.6766
2012-08-01 14:30:00,25.83,25.83,25.74,25.78,658107.9015742014,12.9086,12.9086,12.8636,12.8836,658107.9016
2012-08-01 15:00:00,25.78,25.86,25.77,25.85,534769.98318814,12.8836,12.9236,12.8786,12.9186,534769.9832
2012-08-01 15:30:00,25.85,25.86,25.74,25.77,1713739.8746752252,12.9186,12.9236,12.8636,12.8786,1713739.8747
2012-08-02 09:30:00,25.53,25.58,25.35,25.43,1697997.8603087268,12.7587,12.7837,12.6687,12.7087,1697997.8603
2012-08-02 10:00:00,25.42,25.71,25.4,25.67,1322023.5366040042,12.7037,12.8487,12.6937,12.8287,1322023.5366
2012-08-02 10:30:00,25.67,25.68,25.59,25.64,1482806.052269601,12.8287,12.8337,12.7887,12.8137,1482806.0523
2012-08-02 11:00:00,25.63,25.66,25.55,25.57,1489683.631361761,12.8087,12.8237,12.7687,12.7787,1489683.6314
2012-08-02 11:30:00,25.56,25.56,25.45,25.53,1377655.5097050285,12.7737,12.7737,12.7187,12.7587,1377655.5097
2012-08-02 12:00:00,25.53,25.54,25.47,25.47,432523.30735136784,12.7587,12.7637,12.7287,12.7287,432523.3074
2012-08-02 12:30:00,25.48,25.49,25.43,25.46,1206938.713128534,12.7337,12.7387,12.7087,12.7237,1206938.7131
2012-08-02 13:00:00,25.46,25.47,25.41,25.42,305364.5116918844,12.7237,12.7287,12.6987,12.7037,305364.5117
2012-08-02 13:30:00,25.42,25.47,25.41,25.42,748280.60522696,12.7037,12.7287,12.6987,12.7037,748280.6052
2012-08-02 14:00:00,25.41,25.43,25.39,25.42,546232.6150084059,12.6987,12.7087,12.6887,12.7037,546232.615
2012-08-02 14:30:00,25.41,25.48,25.41,25.43,1051046.9203729175,12.6987,12.7337,12.6987,12.7087,1051046.9204
2012-08-02 15:00:00,25.43,25.49,25.42,25.43,1112792.2971114167,12.7087,12.7387,12.7037,12.7087,1112792.2971
2012-08-02 15:30:00,25.43,25.5,25.43,25.48,1955524.988537368,12.7087,12.7437,12.7087,12.7337,1955524.9885
2012-08-03 09:30:00,26.14,26.73,26.13,26.58,6670334.708849152,13.0635,13.3584,13.0585,13.2834,6670334.7088
2012-08-03 10:00:00,26.58,26.75,26.56,26.6,3275714.5040501296,13.2834,13.3684,13.2734,13.2934,3275714.5041
2012-08-03 10:30:00,26.6,26.61,26.51,26.56,1830964.389423812,13.2934,13.2984,13.2485,13.2734,1830964.3894
2012-08-03 11:00:00,26.56,26.6,26.54,26.56,1253094.9105914717,13.2734,13.2934,13.2634,13.2734,1253094.9106
2012-08-03 11:30:00,26.56,26.57,26.39,26.49,1210148.250038209,13.2734,13.2784,13.1885,13.2385,1210148.25
2012-08-03 12:00:00,26.49,26.56,26.48,26.55,1199296.9585816902,13.2385,13.2734,13.2335,13.2684,1199296.9586
2012-08-03 12:30:00,26.54,26.57,26.51,26.51,1066177.5943756686,13.2634,13.2784,13.2485,13.2485,1066177.5944
2012-08-03 13:00:00,26.51,26.54,26.5,26.54,876967.7517958123,13.2485,13.2634,13.2435,13.2634,876967.7518
2012-08-03 13:30:00,26.53,26.54,26.48,26.53,778389.1181415253,13.2584,13.2634,13.2335,13.2584,778389.1181
2012-08-03 14:00:00,26.53,26.66,26.51,26.6,1155891.7927556166,13.2584,13.3234,13.2485,13.2934,1155891.7928
2012-08-03 14:30:00,26.59,26.62,26.49,26.56,3081002.5981965456,13.2884,13.3034,13.2385,13.2734,3081002.5982
2012-08-03 15:00:00,26.56,26.6,26.54,26.56,1459422.2833562584,13.2734,13.2934,13.2634,13.2734,1459422.2834
2012-08-03 15:30:00,26.56,26.6,26.47,26.51,3422894.696622344,13.2734,13.2934,13.2285,13.2485,3422894.6966
2012-08-06 09:30:00,26.85,27.13,26.79,27.13,3151612.410209384,13.4184,13.5583,13.3884,13.5583,3151612.4102
2012-08-06 10:00:00,27.13,27.15,26.98,27.0,2645422.5890264404,13.5583,13.5683,13.4833,13.4933,2645422.589
2012-08-06 10:30:00,27.0,27.0,26.87,26.87,2230475.3171328134,13.4933,13.4933,13.4284,13.4284,2230475.3171
2012-08-06 11:00:00,26.87,26.88,26.81,26.81,1737123.643588568,13.4284,13.4334,13.3984,13.3984,1737123.6436
2012-08-06 11:30:00,26.81,26.85,26.75,26.83,1181873.758214886,13.3984,13.4184,13.3684,13.4084,1181873.7582
2012-08-06 12:00:00,26.83,26.85,26.79,26.8,997707.4736359467,13.4084,13.4184,13.3884,13.3934,997707.4736
2012-08-06 12:30:00,26.81,26.83,26.7,26.79,930460.03362372,13.3984,13.4084,13.3434,13.3884,930460.0336
2012-08-06 13:00:00,26.79,26.79,26.73,26.76,718936.2677670793,13.3884,13.3884,13.3584,13.3734,718936.2678
2012-08-06 13:30:00,26.77,26.78,26.69,26.7,1405471.4962555403,13.3784,13.3834,13.3384,13.3434,1405471.4963
2012-08-06 14:00:00,26.7,26.72,26.68,26.7,848540.4248815528,13.3434,13.3534,13.3334,13.3434,848540.4249
2012-08-06 14:30:00,26.7,26.72,26.66,26.72,1713434.2044933515,13.3434,13.3534,13.3234,13.3534,1713434.2045
2012-08-06 15:00:00,26.71,26.76,26.66,26.66,1463395.9957206177,13.3484,13.3734,13.3234,13.3234,1463395.9957
2012-08-06 15:30:00,26.66,26.7,26.53,26.56,3124254.9289316824,13.3234,13.3434,13.2584,13.2734,3124254.9289
2012-08-07 09:30:00,26.68,26.81,26.64,26.75,1701818.7375821488,13.3334,13.3984,13.3134,13.3684,1701818.7376
2012-08-07 10:00:00,26.75,26.77,26.65,26.71,2248204.1876814915,13.3684,13.3784,13.3184,13.3484,2248204.1877
2012-08-07 10:30:00,26.71,26.74,26.64,26.68,4245147.485862754,13.3484,13.3634,13.3134,13.3334,4245147.4859
2012-08-07 11:00:00,26.68,26.69,26.58,26.6,1151001.0698456366,13.3334,13.3384,13.2834,13.2934,1151001.0698
2012-08-07 11:30:00,26.6,26.72,26.6,26.68,1814611.0346935648,13.2934,13.3534,13.2934,13.3334,1814611.0347
2012-08-07 12:00:00,26.68,26.76,26.68,26.75,1473483.1117224514,13.3334,13.3734,13.3334,13.3684,1473483.1117
2012-08-07 12:30:00,26.75,26.77,26.72,26.73,1711905.853583983,13.3684,13.3784,13.3534,13.3584,1711905.8536
2012-08-07 13:00:00,26.73,26.73,26.7,26.72,502980.2842732691,13.3584,13.3584,13.3434,13.3534,502980.2843
2012-08-07 13:30:00,26.72,26.73,26.7,26.71,442610.4233532019,13.3534,13.3584,13.3434,13.3484,442610.4234
2012-08-07 14:00:00,26.72,26.72,26.71,26.72,372917.621885985,13.3534,13.3534,13.3484,13.3534,372917.6219
2012-08-07 14:30:00,26.72,26.74,26.71,26.72,931988.3845330888,13.3534,13.3634,13.3484,13.3534,931988.3845
2012-08-07 15:00:00,26.71,26.74,26.56,26.73,1723215.650313312,13.3484,13.3634,13.2734,13.3584,1723215.6503
2012-08-07 15:30:00,26.73,26.74,26.69,26.74,2124407.7640226195,13.3584,13.3634,13.3384,13.3634,2124407.764
2012-08-08 09:30:00,26.75,26.83,26.72,26.78,1547913.8010087116,13.3684,13.4084,13.3534,13.3834,1547913.801
2012-08-08 10:00:00,26.78,26.91,26.78,26.89,1904172.3979825769,13.3834,13.4484,13.3834,13.4384,1904172.398
2012-08-08 10:30:00,26.89,26.96,26.87,26.92,1184319.119669876,13.4384,13.4733,13.4284,13.4534,1184319.1197
2012-08-08 11:00:00,26.92,27.0,26.92,26.92,810025.9819654592,13.4534,13.4933,13.4534,13.4534,810025.982
2012-08-08 11:30:00,26.92,26.94,26.9,26.92,673697.0808497631,13.4534,13.4633,13.4434,13.4534,673697.0808
2012-08-08 12:00:00,26.92,26.92,26.87,26.87,510927.7090019868,13.4534,13.4534,13.4284,13.4284,510927.709
2012-08-08 12:30:00,26.87,26.87,26.82,26.86,476998.3188139997,13.4284,13.4284,13.4034,13.4234,476998.3188
2012-08-08 13:00:00,26.86,26.87,26.85,26.86,498395.23154516274,13.4234,13.4284,13.4184,13.4234,498395.2315
2012-08-08 13:30:00,26.86,26.87,26.85,26.85,343114.7791532936,13.4234,13.4284,13.4184,13.4184,343114.7792
2012-08-08 14:00:00,26.85,26.87,26.83,26.83,537368.179734067,13.4184,13.4284,13.4084,13.4084,537368.1797
2012-08-08 14:30:00,26.83,26.87,26.82,26.86,578480.8191960874,13.4084,13.4284,13.4034,13.4234,578480.8192
2012-08-08 15:00:00,26.86,26.91,26.86,26.87,641907.3819348923,13.4234,13.4484,13.4234,13.4284,641907.3819
2012-08-08 15:30:00,26.87,26.89,26.84,26.89,1516276.9371847776,13.4284,13.4384,13.4134,13.4384,1516276.9372
2012-08-09 09:30:00,26.89,26.98,26.75,26.95,1203882.0113097967,13.4384,13.4833,13.3684,13.4683,1203882.0113
2012-08-09 10:00:00,26.95,26.98,26.72,26.73,1623261.500840593,13.4683,13.4833,13.3534,13.3584,1623261.5008
2012-08-09 10:30:00,26.73,26.76,26.67,26.72,1083906.464924347,13.3584,13.3734,13.3284,13.3534,1083906.4649
2012-08-09 11:00:00,26.72,26.73,26.66,26.67,498089.56136328896,13.3534,13.3584,13.3234,13.3284,498089.5614
2012-08-09 11:30:00,26.66,26.7,26.6,26.64,804065.413418921,13.3234,13.3434,13.2934,13.3134,804065.4134
2012-08-09 12:00:00,26.64,26.73,26.63,26.72,791838.6061439706,13.3134,13.3584,13.3084,13.3534,791838.6061
2012-08-09 12:30:00,26.72,26.82,26.71,26.82,593611.4931988384,13.3534,13.4034,13.3484,13.4034,593611.4932
2012-08-09 13:00:00,26.82,26.85,26.82,26.85,416934.1280758062,13.4034,13.4184,13.4034,13.4184,416934.1281
2012-08-09 13:30:00,26.85,26.86,26.83,26.84,305364.5116918844,13.4184,13.4234,13.4084,13.4134,305364.5117
2012-08-09 14:00:00,26.84,26.85,26.81,26.85,405165.8260736665,13.4134,13.4184,13.3984,13.4184,405165.8261
2012-08-09 14:30:00,26.85,26.86,26.83,26.84,786947.8832339905,13.4184,13.4234,13.4084,13.4134,786947.8832
2012-08-09 15:00:00,26.84,26.88,26.82,26.88,558153.7521014825,13.4134,13.4334,13.4034,13.4334,558153.7521
2012-08-09 15:30:00,26.88,26.88,26.82,26.87,1401650.6189821183,13.4334,13.4334,13.4034,13.4284,1401650.619
2012-08-10 09:30:00,26.7,26.81,26.57,26.66,2994956.441999083,13.3434,13.3984,13.2784,13.3234,2994956.442
2012-08-10 10:00:00,26.66,26.77,26.66,26.74,813541.1890570074,13.3234,13.3784,13.3234,13.3634,813541.1891
2012-08-10 10:30:00,26.74,26.75,26.67,26.72,971114.1678129298,13.3634,13.3684,13.3284,13.3534,971114.1678
2012-08-10 11:00:00,26.72,26.73,26.66,26.7,511997.55463854497,13.3534,13.3584,13.3234,13.3434,511997.5546
2012-08-10 11:30:00,26.71,26.72,26.67,26.68,499006.57190891023,13.3484,13.3534,13.3284,13.3334,499006.5719
2012-08-10 12:00:00,26.68,26.7,26.68,26.69,227265.7802231392,13.3334,13.3434,13.3334,13.3384,227265.7802
2012-08-10 12:30:00,26.69,26.7,26.66,26.66,302307.8098731469,13.3384,13.3434,13.3234,13.3234,302307.8099
2012-08-10 13:00:00,26.67,26.67,26.62,26.64,351673.5442457588,13.3284,13.3284,13.3034,13.3134,351673.5442
2012-08-10 13:30:00,26.64,26.66,26.63,26.64,419685.15971267,13.3134,13.3234,13.3084,13.3134,419685.1597
2012-08-10 14:00:00,26.64,26.7,26.64,26.7,563961.4855570839,13.3134,13.3434,13.3134,13.3434,563961.4856
2012-08-10 14:30:00,26.7,26.72,26.67,26.71,478985.1749961791,13.3434,13.3534,13.3284,13.3484,478985.175
2012-08-10 15:00:00,26.71,26.75,26.7,26.72,506036.9860920067,13.3484,13.3684,13.3434,13.3534,506036.9861
2012-08-10 15:30:00,26.72,26.77,26.69,26.76,2046614.702735748,13.3534,13.3784,13.3384,13.3734,2046614.7027
2012-08-13 09:30:00,26.82,26.83,26.74,26.77,828824.6981506953,13.4034,13.4084,13.3634,13.3784,828824.6982
2012-08-13 10:00:00,26.76,26.86,26.76,26.84,785725.2025064954,13.3734,13.4234,13.3734,13.4134,785725.2025
2012-08-13 10:30:00,26.83,26.89,26.81,26.87,1213663.457129757,13.4084,13.4384,13.3984,13.4284,1213663.4571
2012-08-13 11:00:00,26.86,26.87,26.79,26.8,601100.4126547455,13.4234,13.4284,13.3884,13.3934,601100.4127
2012-08-13 11:30:00,26.8,26.82,26.79,26.8,338071.22115237656,13.3934,13.4034,13.3884,13.3934,338071.2212
2012-08-13 12:00:00,26.8,26.83,26.77,26.78,1004279.3825462324,13.3934,13.4084,13.3784,13.3834,1004279.3825
2012-08-13 12:30:00,26.78,26.83,26.75,26.81,1653370.013755158,13.3834,13.4084,13.3684,13.3984,1653370.0138
2012-08-13 13:00:00,26.81,26.82,26.76,26.78,473177.4415405777,13.3984,13.4034,13.3734,13.3834,473177.4415
2012-08-13 13:30:00,26.77,26.81,26.77,26.77,816903.5610576188,13.3784,13.3984,13.3784,13.3784,816903.5611
2012-08-13 14:00:00,26.77,26.83,26.76,26.8,742320.0366804218,13.3784,13.4084,13.3734,13.3934,742320.0367
2012-08-13 14:30:00,26.81,26.83,26.79,26.82,397524.0715268225,13.3984,13.4084,13.3884,13.4034,397524.0715
2012-08-13 15:00:00,26.82,26.83,26.79,26.81,652453.0032095369,13.4034,13.4084,13.3884,13.3984,652453.0032
2012-08-13 15:30:00,26.81,26.83,26.8,26.83,975240.7152682256,13.3984,13.4084,13.3934,13.4084,975240.7153
2012-08-14 09:30:00,26.85,26.92,26.68,26.77,2065871.9241937948,13.4184,13.4534,13.3334,13.3784,2065871.9242
2012-08-14 10:00:00,26.78,26.83,26.77,26.8,1536145.499006572,13.3834,13.4084,13.3784,13.3934,1536145.499
2012-08-14 10:30:00,26.81,26.83,26.76,26.8,621274.6446584136,13.3984,13.4084,13.3734,13.3934,621274.6447
2012-08-14 11:00:00,26.81,26.83,26.79,26.81,369708.08497631055,13.3984,13.4084,13.3884,13.3984,369708.085
2012-08-14 11:30:00,26.8,26.82,26.79,26.81,714809.7203117836,13.3934,13.4034,13.3884,13.3984,714809.7203
2012-08-14 12:00:00,26.81,26.81,26.76,26.77,343878.954607978,13.3984,13.3984,13.3734,13.3784,343878.9546
2012-08-14 12:30:00,26.77,26.8,26.75,26.75,360996.4847929084,13.3784,13.3934,13.3684,13.3684,360996.4848
2012-08-14 13:00:00,26.75,26.76,26.72,26.73,251872.2298639768,13.3684,13.3734,13.3534,13.3584,251872.2299
2012-08-14 13:30:00,26.72,26.79,26.72,26.77,286565.7955066483,13.3534,13.3884,13.3534,13.3784,286565.7955
2012-08-14 14:00:00,26.77,26.77,26.73,26.76,321870.7015130674,13.3784,13.3784,13.3584,13.3734,321870.7015
2012-08-14 14:30:00,26.76,26.79,26.74,26.79,271893.62677670794,13.3734,13.3884,13.3634,13.3884,271893.6268
2012-08-14 15:00:00,26.79,26.79,26.74,26.77,729176.2188598502,13.3884,13.3884,13.3634,13.3784,729176.2189
2012-08-14 15:30:00,26.77,26.78,26.72,26.76,1991288.3998165976,13.3784,13.3834,13.3534,13.3734,1991288.3998
2012-08-15 09:30:00,26.74,26.79,26.53,26.7,1449488.002445361,13.3634,13.3884,13.2584,13.3434,1449488.0024
2012-08-15 10:00:00,26.7,26.74,26.66,26.68,1191502.3689439094,13.3434,13.3634,13.3234,13.3334,1191502.3689
2012-08-15 10:30:00,26.68,26.69,26.59,26.66,1520403.4846400733,13.3334,13.3384,13.2884,13.3234,1520403.4846
2012-08-15 11:00:00,26.66,26.76,26.65,26.72,1052728.1063732232,13.3234,13.3734,13.3184,13.3534,1052728.1064
2012-08-15 11:30:00,26.72,26.73,26.7,26.73,620968.9744765398,13.3534,13.3584,13.3434,13.3584,620968.9745
2012-08-15 12:00:00,26.73,26.73,26.71,26.72,501757.60354577407,13.3584,13.3584,13.3484,13.3534,501757.6035
2012-08-15 12:30:00,26.73,26.73,26.69,26.7,365123.03224820417,13.3584,13.3584,13.3384,13.3434,365123.0322
2012-08-15 13:00:00,26.69,26.7,26.65,26.65,256304.44750114623,13.3384,13.3434,13.3184,13.3184,256304.4475
2012-08-15 13:30:00,26.65,26.66,26.6,26.6,626471.0377502674,13.3184,13.3234,13.2934,13.2934,626471.0378
2012-08-15 14:00:00,26.6,26.62,26.59,26.6,425492.8931682714,13.2934,13.3034,13.2884,13.2934,425492.8932
2012-08-15 14:30:00,26.6,26.65,26.6,26.64,1131896.6834785263,13.2934,13.3184,13.2934,13.3134,1131896.6835
2012-08-15 15:00:00,26.63,26.64,26.6,26.6,696469.5093993581,13.3084,13.3134,13.2934,13.2934,696469.5094
2012-08-15 15:30:00,26.6,26.65,26.59,26.62,2339141.066788934,13.2934,13.3184,13.2884,13.3034,2339141.0668
2012-08-16 09:30:00,26.53,26.68,26.5,26.62,1421060.675531102,13.2584,13.3334,13.2435,13.3034,1421060.6755
2012-08-16 10:00:00,26.62,26.63,26.45,26.52,1701818.7375821488,13.3034,13.3084,13.2185,13.2535,1701818.7376
2012-08-16 10:30:00,26.53,26.64,26.53,26.6,1262570.6862295582,13.2584,13.3134,13.2584,13.2934,1262570.6862
2012-08-16 11:00:00,26.6,26.64,26.58,26.61,740027.5103163687,13.2934,13.3134,13.2834,13.2984,740027.5103
2012-08-16 11:30:00,26.61,26.62,26.56,26.56,774109.7355952926,13.2984,13.3034,13.2734,13.2734,774109.7356
2012-08-16 12:00:00,26.56,26.61,26.56,26.6,648173.6206633042,13.2734,13.2984,13.2734,13.2934,648173.6207
2012-08-16 12:30:00,26.6,26.62,26.59,26.62,231697.9978603087,13.2934,13.3034,13.2884,13.3034,231697.9979
2012-08-16 13:00:00,26.62,26.65,26.62,26.62,688063.5793978297,13.3034,13.3184,13.3034,13.3034,688063.5794
2012-08-16 13:30:00,26.62,26.64,26.6,26.6,390340.8222527892,13.3034,13.3134,13.2934,13.2934,390340.8223
2012-08-16 14:00:00,26.6,26.64,26.58,26.61,495797.0349992358,13.2934,13.3134,13.2834,13.2984,495797.035
2012-08-16 14:30:00,26.62,26.65,26.61,26.64,677212.2879413113,13.3034,13.3184,13.2984,13.3134,677212.2879
2012-08-16 15:00:00,26.64,26.64,26.6,26.62,751642.9772275714,13.3134,13.3134,13.2934,13.3034,751642.9772
2012-08-16 15:30:00,26.62,26.64,26.6,26.62,1239186.9173162158,13.3034,13.3134,13.2934,13.3034,1239186.9173
2012-08-17 09:30:00,26.64,26.66,26.51,26.57,2740486.015589179,13.3134,13.3234,13.2485,13.2784,2740486.0156
2012-08-17 10:00:00,26.57,26.59,26.51,26.54,1136481.736206633,13.2784,13.2884,13.2485,13.2634,1136481.7362
2012-08-17 10:30:00,26.54,26.59,26.53,26.58,941158.4899893017,13.2634,13.2884,13.2584,13.2834,941158.49
2012-08-17 11:00:00,26.58,26.59,26.5,26.51,641754.5468439553,13.2834,13.2884,13.2435,13.2485,641754.5468
2012-08-17 11:30:00,26.5,26.5,26.47,26.49,474247.2871771358,13.2435,13.2435,13.2285,13.2385,474247.2872
2012-08-17 12:00:00,26.49,26.5,26.45,26.45,433593.152987926,13.2385,13.2435,13.2185,13.2185,433593.153
2012-08-17 12:30:00,26.46,26.46,26.39,26.41,679657.6493963014,13.2235,13.2235,13.1885,13.1985,679657.6494
2012-08-17 13:00:00,26.42,26.46,26.41,26.43,788934.7394161699,13.2035,13.2235,13.1985,13.2085,788934.7394
2012-08-17 13:30:00,26.44,26.46,26.41,26.41,866422.1305211677,13.2135,13.2235,13.1985,13.1985,866422.1305
2012-08-17 14:00:00,26.41,26.41,26.38,26.41,539813.5411890569,13.1985,13.1985,13.1835,13.1985,539813.5412
2012-08-17 14:30:00,26.41,26.45,26.39,26.44,847929.0845178053,13.1985,13.2185,13.1885,13.2135,847929.0845
2012-08-17 15:00:00,26.44,26.49,26.44,26.49,804523.9186917316,13.2135,13.2385,13.2135,13.2385,804523.9187
2012-08-17 15:30:00,26.48,26.53,26.47,26.49,2793672.6272352133,13.2335,13.2584,13.2285,13.2385,2793672.6272
2012-08-20 09:30:00,26.37,26.5,26.34,26.5,1258138.4685923888,13.1785,13.2435,13.1635,13.2435,1258138.4686
2012-08-20 10:00:00,26.49,26.51,26.43,26.49,1261195.1704111262,13.2385,13.2485,13.2085,13.2385,1261195.1704
2012-08-20 10:30:00,26.5,26.59,26.49,26.59,705945.2850374446,13.2435,13.2884,13.2385,13.2884,705945.285
2012-08-20 11:00:00,26.59,26.63,26.56,26.56,687452.2390340822,13.2884,13.3084,13.2734,13.2734,687452.239
2012-08-20 11:30:00,26.55,26.6,26.55,26.6,573437.2611951703,13.2684,13.2934,13.2684,13.2934,573437.2612
2012-08-20 12:00:00,26.6,26.6,26.56,26.59,598349.3810178817,13.2934,13.2934,13.2734,13.2884,598349.381
2012-08-20 12:30:00,26.59,26.64,26.58,26.6,337307.0456976922,13.2884,13.3134,13.2834,13.2934,337307.0457
2012-08-20 13:00:00,26.6,26.61,26.57,26.6,261806.5107748739,13.2934,13.2984,13.2784,13.2934,261806.5108
2012-08-20 13:30:00,26.6,26.62,26.58,26.61,479596.5153599266,13.2934,13.3034,13.2834,13.2984,479596.5154
2012-08-20 14:00:00,26.6,26.65,26.6,26.65,419073.81934892246,13.2934,13.3184,13.2934,13.3184,419073.8193
2012-08-20 14:30:00,26.65,26.66,26.62,26.66,453308.8797187834,13.3184,13.3234,13.3034,13.3234,453308.8797
2012-08-20 15:00:00,26.66,26.66,26.64,26.66,501146.26318202657,13.3234,13.3234,13.3134,13.3234,501146.2632
2012-08-20 15:30:00,26.66,26.69,26.65,26.69,1441387.7426257068,13.3234,13.3384,13.3184,13.3384,1441387.7426
2012-08-21 09:30:00,26.64,26.91,26.62,26.9,2223444.9029497174,13.3134,13.4484,13.3034,13.4434,2223444.9029
2012-08-21 10:00:00,26.9,27.03,26.87,27.02,1826226.5016047684,13.4434,13.5083,13.4284,13.5033,1826226.5016
2012-08-21 10:30:00,27.03,27.09,27.0,27.01,1582913.036833257,13.5083,13.5383,13.4933,13.4983,1582913.0368
2012-08-21 11:00:00,27.02,27.04,26.96,26.98,870854.3481583371,13.5033,13.5133,13.4733,13.4833,870854.3482
2012-08-21 11:30:00,26.98,26.98,26.87,26.89,580314.84028733,13.4833,13.4833,13.4284,13.4384,580314.8403
2012-08-21 12:00:00,26.89,26.94,26.88,26.9,637322.3292067859,13.4384,13.4633,13.4334,13.4434,637322.3292
2012-08-21 12:30:00,26.9,26.91,26.88,26.89,575729.7875592236,13.4434,13.4484,13.4334,13.4384,575729.7876
2012-08-21 13:00:00,26.89,26.9,26.86,26.87,576799.6331957817,13.4384,13.4434,13.4234,13.4284,576799.6332
2012-08-21 13:30:00,26.87,26.89,26.83,26.87,619899.1288399816,13.4284,13.4384,13.4084,13.4284,619899.1288
2012-08-21 14:00:00,26.87,26.87,26.81,26.83,579703.4999235824,13.4284,13.4284,13.3984,13.4084,579703.4999
2012-08-21 14:30:00,26.83,26.84,26.82,26.83,419379.4895307962,13.4084,13.4134,13.4034,13.4084,419379.4895
2012-08-21 15:00:00,26.83,26.87,26.78,26.87,1015894.8494574354,13.4084,13.4284,13.3834,13.4284,1015894.8495
2012-08-21 15:30:00,26.86,26.91,26.85,26.9,2495797.0349992355,13.4234,13.4484,13.4184,13.4434,2495797.035
2012-08-22 09:30:00,26.94,27.22,26.93,27.07,2309491.05914718,13.4633,13.6033,13.4583,13.5283,2309491.0591
2012-08-22 10:00:00,27.06,27.07,26.82,26.85,1365581.5375210147,13.5233,13.5283,13.4034,13.4184,1365581.5375
2012-08-22 10:30:00,26.85,26.86,26.81,26.81,673085.7404860156,13.4184,13.4234,13.3984,13.3984,673085.7405
2012-08-22 11:00:00,26.81,26.83,26.75,26.81,1020785.5723674156,13.3984,13.4084,13.3684,13.3984,1020785.5724
2012-08-22 11:30:00,26.81,26.83,26.74,26.75,602934.4337459881,13.3984,13.4084,13.3634,13.3684,602934.4337
2012-08-22 12:00:00,26.75,26.77,26.72,26.72,538438.0253706251,13.3684,13.3784,13.3534,13.3534,538438.0254
2012-08-22 12:30:00,26.73,26.73,26.66,26.7,801161.5466911203,13.3584,13.3584,13.3234,13.3434,801161.5467
2012-08-22 13:00:00,26.7,26.76,26.7,26.73,480666.3609964848,13.3434,13.3734,13.3434,13.3584,480666.361
2012-08-22 13:30:00,26.73,26.8,26.72,26.79,665596.8210301085,13.3584,13.3934,13.3534,13.3884,665596.821
2012-08-22 14:00:00,26.79,26.87,26.76,26.79,1290845.1780528808,13.3884,13.4284,13.3734,13.3884,1290845.1781
2012-08-22 14:30:00,26.79,26.84,26.78,26.83,963472.413266086,13.3884,13.4134,13.3834,13.4084,963472.4133
2012-08-22 15:00:00,26.83,26.85,26.78,26.79,933363.9003515206,13.4084,13.4184,13.3834,13.3884,933363.9004
2012-08-22 15:30:00,26.8,26.86,26.79,26.84,1866116.4603392936,13.3934,13.4234,13.3884,13.4134,1866116.4603
2012-08-23 09:30:00,26.78,26.81,26.7,26.76,1357481.2777013602,13.3834,13.3984,13.3434,13.3734,1357481.2777
2012-08-23 10:00:00,26.76,26.79,26.75,26.76,580926.1806510774,13.3734,13.3884,13.3684,13.3734,580926.1807
2012-08-23 10:30:00,26.76,27.02,26.73,26.97,1773651.230322482,13.3734,13.5033,13.3584,13.4783,1773651.2303
2012-08-23 11:00:00,26.98,27.06,26.88,27.02,1459727.9535381324,13.4833,13.5233,13.4334,13.5033,1459727.9535
2012-08-23 11:30:00,27.02,27.03,26.98,27.02,2288552.651688828,13.5033,13.5083,13.4833,13.5033,2288552.6517
2012-08-23 12:00:00,27.01,27.04,26.96,27.04,789698.9148708544,13.4983,13.5133,13.4733,13.5133,789698.9149
2012-08-23 12:30:00,27.04,27.06,26.96,26.97,1268225.5845942227,13.5133,13.5233,13.4733,13.4783,1268225.5846
2012-08-23 13:00:00,26.96,26.99,26.91,26.96,1504050.1299098271,13.4733,13.4883,13.4484,13.4733,1504050.1299
2012-08-23 13:30:00,26.96,26.98,26.89,26.98,899128.8399816598,13.4733,13.4833,13.4384,13.4833,899128.84
2012-08-23 14:00:00,26.98,27.08,26.97,27.02,1322634.8769677517,13.4833,13.5333,13.4783,13.5033,1322634.877
2012-08-23 14:30:00,27.02,27.04,27.0,27.02,872994.0394314534,13.5033,13.5133,13.4933,13.5033,872994.0394
2012-08-23 15:00:00,27.02,27.03,26.96,27.0,1127617.300932294,13.5033,13.5083,13.4733,13.4933,1127617.3009
2012-08-23 15:30:00,27.0,27.03,26.94,27.02,3722604.309949564,13.4933,13.5083,13.4633,13.5033,3722604.3099
2012-08-24 09:30:00,26.89,27.19,26.89,27.11,2686076.7232156503,13.4384,13.5883,13.4384,13.5483,2686076.7232
2012-08-24 10:00:00,27.11,27.16,27.08,27.15,1186305.9758520557,13.5483,13.5733,13.5333,13.5683,1186305.9759
2012-08-24 10:30:00,27.15,27.25,27.14,27.22,1932141.2196240253,13.5683,13.6183,13.5633,13.6033,1932141.2196
2012-08-24 11:00:00,27.22,27.36,27.21,27.34,2003668.042182485,13.6033,13.6732,13.5983,13.6632,2003668.0422
2012-08-24 11:30:00,27.34,27.35,27.26,27.27,758062.0510469204,13.6632,13.6682,13.6233,13.6283,758062.051
2012-08-24 12:00:00,27.27,27.35,27.26,27.34,835396.6070609812,13.6283,13.6682,13.6233,13.6632,835396.6071
2012-08-24 12:30:00,27.34,27.35,27.28,27.32,667430.842121351,13.6632,13.6682,13.6333,13.6533,667430.8421
2012-08-24 13:00:00,27.32,27.33,27.31,27.32,553568.6993733761,13.6533,13.6583,13.6483,13.6533,553568.6994
2012-08-24 13:30:00,27.31,27.4,27.3,27.34,1204340.5165826073,13.6483,13.6932,13.6433,13.6632,1204340.5166
2012-08-24 14:00:00,27.34,27.36,27.31,27.36,714045.5448570992,13.6632,13.6732,13.6483,13.6732,714045.5449
2012-08-24 14:30:00,27.36,27.36,27.31,27.34,698456.3655815375,13.6732,13.6732,13.6483,13.6632,698456.3656
2012-08-24 15:00:00,27.34,27.37,27.32,27.36,1340516.5826073666,13.6632,13.6782,13.6533,13.6732,1340516.5826
2012-08-24 15:30:00,27.36,27.42,27.34,27.4,2782515.665596821,13.6732,13.7032,13.6632,13.6932,2782515.6656
2012-08-27 09:30:00,27.38,27.42,27.28,27.35,1101023.995109277,13.6832,13.7032,13.6333,13.6682,1101023.9951
2012-08-27 10:00:00,27.35,27.4,27.3,27.32,826990.6770594529,13.6682,13.6932,13.6433,13.6533,826990.6771
2012-08-27 10:30:00,27.32,27.36,27.3,27.35,837230.6281522237,13.6533,13.6732,13.6433,13.6682,837230.6282
2012-08-27 11:00:00,27.34,27.38,27.32,27.37,889958.734525447,13.6632,13.6832,13.6533,13.6782,889958.7345
2012-08-27 11:30:00,27.36,27.38,27.32,27.36,789087.5745071068,13.6732,13.6832,13.6533,13.6732,789087.5745
2012-08-27 12:00:00,27.36,27.37,27.34,27.35,547455.295735901,13.6732,13.6782,13.6632,13.6682,547455.2957
2012-08-27 12:30:00,27.35,27.37,27.34,27.34,367721.2287941312,13.6682,13.6782,13.6632,13.6632,367721.2288
2012-08-27 13:00:00,27.34,27.35,27.32,27.34,335320.1895155127,13.6632,13.6682,13.6533,13.6632,335320.1895
2012-08-27 13:30:00,27.34,27.34,27.28,27.29,374904.4780681644,13.6632,13.6632,13.6333,13.6383,374904.4781
2012-08-27 14:00:00,27.29,27.31,27.28,27.3,499617.9122726578,13.6383,13.6483,13.6333,13.6433,499617.9123
2012-08-27 14:30:00,27.29,27.32,27.28,27.29,345254.4704264099,13.6383,13.6533,13.6333,13.6383,345254.4704
2012-08-27 15:00:00,27.29,27.31,27.28,27.29,838147.6386978449,13.6383,13.6483,13.6333,13.6383,838147.6387
2012-08-27 15:30:00,27.29,27.32,27.26,27.32,1653370.013755158,13.6383,13.6533,13.6233,13.6533,1653370.0138
2012-08-28 09:30:00,27.33,27.43,27.3,27.37,1248357.0227724286,13.6583,13.7082,13.6433,13.6782,1248357.0228
2012-08-28 10:00:00,27.37,27.39,27.29,27.37,1189209.8425798565,13.6782,13.6882,13.6383,13.6782,1189209.8426
2012-08-28 10:30:00,27.38,27.43,27.35,27.35,786030.8726883692,13.6832,13.7082,13.6682,13.6682,786030.8727
2012-08-28 11:00:00,27.35,27.4,27.34,27.38,612104.5392022008,13.6682,13.6932,13.6632,13.6832,612104.5392
2012-08-28 11:30:00,27.38,27.45,27.37,27.43,1005960.5685465382,13.6832,13.7182,13.6782,13.7082,1005960.5685
2012-08-28 12:00:00,27.43,27.48,27.42,27.47,1370166.5902491212,13.7082,13.7332,13.7032,13.7282,1370166.5902
2012-08-28 12:30:00,27.47,27.47,27.43,27.45,627999.3886596363,13.7282,13.7282,13.7082,13.7182,627999.3887
2012-08-28 13:00:00,27.45,27.47,27.42,27.43,514748.5862754088,13.7182,13.7282,13.7032,13.7082,514748.5863
2012-08-28 13:30:00,27.42,27.44,27.4,27.42,593000.1528350909,13.7032,13.7132,13.6932,13.7032,593000.1528
2012-08-28 14:00:00,27.42,27.45,27.41,27.44,597432.3704722604,13.7032,13.7182,13.6982,13.7132,597432.3705
2012-08-28 14:30:00,27.44,27.47,27.4,27.42,594069.998471649,13.7132,13.7282,13.6932,13.7032,594069.9985
2012-08-28 15:00:00,27.42,27.47,27.4,27.4,707626.4710377502,13.7032,13.7282,13.6932,13.6932,707626.471
2012-08-28 15:30:00,27.4,27.43,27.38,27.4,1753476.998318814,13.6932,13.7082,13.6832,13.6932,1753476.9983
2012-08-29 09:30:00,27.4,27.45,27.29,27.3,1107901.5742014365,13.6932,13.7182,13.6383,13.6433,1107901.5742
2012-08-29 10:00:00,27.3,27.35,27.28,27.34,794436.8026898976,13.6433,13.6682,13.6333,13.6632,794436.8027
2012-08-29 10:30:00,27.33,27.35,27.26,27.26,1267461.4091395384,13.6583,13.6682,13.6233,13.6233,1267461.4091
2012-08-29 11:00:00,27.26,27.27,27.25,27.26,491059.1471801925,13.6233,13.6283,13.6183,13.6233,491059.1472
2012-08-29 11:30:00,27.26,27.28,27.25,27.26,954302.3078098733,13.6233,13.6333,13.6183,13.6233,954302.3078
2012-08-29 12:00:00,27.26,27.28,27.26,27.28,267614.2442304753,13.6233,13.6333,13.6233,13.6333,267614.2442
2012-08-29 12:30:00,27.28,27.3,27.28,27.28,736665.1383157573,13.6333,13.6433,13.6333,13.6333,736665.1383
2012-08-29 13:00:00,27.28,27.29,27.27,27.27,554332.8748280605,13.6333,13.6383,13.6283,13.6283,554332.8748
2012-08-29 13:30:00,27.27,27.29,27.27,27.29,406541.3418920984,13.6283,13.6383,13.6283,13.6383,406541.3419
2012-08-29 14:00:00,27.29,27.3,27.26,27.28,441693.4128075806,13.6383,13.6433,13.6233,13.6333,441693.4128
2012-08-29 14:30:00,27.28,27.28,27.26,27.26,385144.42916093534,13.6333,13.6333,13.6233,13.6233,385144.4292
2012-08-29 15:00:00,27.26,27.29,27.26,27.28,995109.2770900198,13.6233,13.6383,13.6233,13.6333,995109.2771
2012-08-29 15:30:00,27.28,27.3,27.25,27.25,2115696.1638392173,13.6333,13.6433,13.6183,13.6183,2115696.1638
2012-08-30 09:30:00,27.11,27.22,26.98,27.11,1663151.4595751185,13.5483,13.6033,13.4833,13.5483,1663151.4596
2012-08-30 10:00:00,27.1,27.21,27.02,27.05,1493657.3437261195,13.5433,13.5983,13.5033,13.5183,1493657.3437
2012-08-30 10:30:00,27.05,27.07,26.98,27.0,716643.7414030262,13.5183,13.5283,13.4833,13.4933,716643.7414
2012-08-30 11:00:00,27.0,27.08,27.0,27.06,822405.6243313465,13.4933,13.5333,13.4933,13.5233,822405.6243
2012-08-30 11:30:00,27.07,27.07,27.02,27.04,807427.7854195323,13.5283,13.5283,13.5033,13.5133,807427.7854
2012-08-30 12:00:00,27.04,27.05,27.02,27.03,279688.21641448874,13.5133,13.5183,13.5033,13.5083,279688.2164
2012-08-30 12:30:00,27.03,27.09,27.03,27.08,263640.53186611645,13.5083,13.5383,13.5083,13.5333,263640.5319
2012-08-30 13:00:00,27.09,27.09,27.06,27.07,599877.7319272505,13.5383,13.5383,13.5233,13.5283,599877.7319
2012-08-30 13:30:00,27.07,27.12,27.06,27.11,515054.2564572826,13.5283,13.5533,13.5233,13.5483,515054.2565
2012-08-30 14:00:00,27.11,27.13,27.09,27.12,570227.7242854959,13.5483,13.5583,13.5383,13.5533,570227.7243
2012-08-30 14:30:00,27.12,27.13,27.09,27.1,520861.989912884,13.5533,13.5583,13.5383,13.5433,520861.9899
2012-08-30 15:00:00,27.1,27.18,27.1,27.15,845178.0528809414,13.5433,13.5833,13.5433,13.5683,845178.0529
2012-08-30 15:30:00,27.15,27.18,27.06,27.06,1904630.903255388,13.5683,13.5833,13.5233,13.5233,1904630.9033
2012-08-31 09:30:00,27.31,27.31,27.15,27.24,1600030.5670181874,13.6483,13.6483,13.5683,13.6133,1600030.567
2012-08-31 10:00:00,27.23,27.28,27.1,27.26,1431300.626623873,13.6083,13.6333,13.5433,13.6233,1431300.6266
2012-08-31 10:30:00,27.26,27.38,27.25,27.38,1364206.021702583,13.6233,13.6832,13.6183,13.6832,1364206.0217
2012-08-31 11:00:00,27.38,27.43,27.36,27.36,977380.4065413418,13.6832,13.7082,13.6732,13.6732,977380.4065
2012-08-31 11:30:00,27.36,27.38,27.28,27.32,947119.0585358398,13.6732,13.6832,13.6333,13.6533,947119.0585
2012-08-31 12:00:00,27.32,27.33,27.13,27.15,625859.6973865199,13.6533,13.6583,13.5583,13.5683,625859.6974
2012-08-31 12:30:00,27.15,27.2,27.13,27.2,459880.7886290692,13.5683,13.5933,13.5583,13.5933,459880.7886
2012-08-31 13:00:00,27.19,27.2,27.11,27.15,526211.2180956748,13.5883,13.5933,13.5483,13.5683,526211.2181
2012-08-31 13:30:00,27.14,27.2,27.14,27.17,371694.94115849,13.5633,13.5933,13.5633,13.5783,371694.9412
2012-08-31 14:00:00,27.17,27.24,27.15,27.21,639767.6906617759,13.5783,13.6133,13.5683,13.5983,639767.6907
2012-08-31 14:30:00,27.21,27.24,27.17,27.17,545926.9448265322,13.5983,13.6133,13.5783,13.5783,545926.9448
2012-08-31 15:00:00,27.17,27.18,27.14,27.17,599724.8968363135,13.5783,13.5833,13.5633,13.5783,599724.8968
2012-08-31 15:30:00,27.17,27.2,27.13,27.14,3056396.148555708,13.5783,13.5933,13.5583,13.5633,3056396.1486
2012-09-04 09:30:00,27.02,27.3,27.0,27.19,1525752.712822864,13.5033,13.6433,13.4933,13.5883,1525752.7128
2012-09-04 10:00:00,27.19,27.24,27.11,27.19,1265933.0582301696,13.5883,13.6133,13.5483,13.5883,1265933.0582
2012-09-04 10:30:00,27.19,27.19,27.07,27.11,2043099.4956442,13.5883,13.5883,13.5283,13.5483,2043099.4956
2012-09-04 11:00:00,27.1,27.11,27.05,27.07,928014.67216873,13.5433,13.5483,13.5183,13.5283,928014.6722
2012-09-04 11:30:00,27.07,27.15,27.07,27.15,1309338.2240562432,13.5283,13.5683,13.5283,13.5683,1309338.2241
2012-09-04 12:00:00,27.15,27.31,27.15,27.28,1496408.3753629832,13.5683,13.6483,13.5683,13.6333,1496408.3754
2012-09-04 12:30:00,27.29,27.32,27.26,27.29,597432.3704722604,13.6383,13.6533,13.6233,13.6383,597432.3705
2012-09-04 13:00:00,27.3,27.34,27.29,27.3,571908.9102858016,13.6433,13.6632,13.6383,13.6433,571908.9103
2012-09-04 13:30:00,27.3,27.33,27.28,27.32,675683.9370319425,13.6433,13.6583,13.6333,13.6533,675683.937
2012-09-04 14:00:00,27.32,27.4,27.32,27.38,999082.9894543788,13.6533,13.6932,13.6533,13.6832,999082.9895
2012-09-04 14:30:00,27.38,27.45,27.36,27.4,1238881.247134342,13.6832,13.7182,13.6732,13.6932,1238881.2471
2012-09-04 15:00:00,27.4,27.42,27.39,27.4,781598.6550511997,13.6932,13.7032,13.6882,13.6932,781598.6551
2012-09-04 15:30:00,27.41,27.45,27.36,27.37,2304141.8309643893,13.6982,13.7182,13.6732,13.6782,2304141.831
2012-09-05 09:30:00,27.28,27.48,27.08,27.3,1931529.879260278,13.6333,13.7332,13.5333,13.6433,1931529.8793
2012-09-05 10:00:00,27.3,27.34,27.25,27.3,1184624.78985175,13.6433,13.6632,13.6183,13.6433,1184624.7899
2012-09-05 10:30:00,27.3,27.36,27.26,27.27,1162922.206938713,13.6433,13.6732,13.6233,13.6283,1162922.2069
2012-09-05 11:00:00,27.27,27.32,27.24,27.32,555402.7204646186,13.6283,13.6533,13.6133,13.6533,555402.7205
2012-09-05 11:30:00,27.31,27.37,27.31,27.36,454378.7253553416,13.6483,13.6782,13.6483,13.6732,454378.7254
2012-09-05 12:00:00,27.37,27.38,27.3,27.32,579703.4999235824,13.6782,13.6832,13.6433,13.6533,579703.4999
2012-09-05 12:30:00,27.31,27.38,27.3,27.36,510316.36863823934,13.6483,13.6832,13.6433,13.6732,510316.3686
2012-09-05 13:00:00,27.36,27.4,27.36,27.4,541494.7271893626,13.6732,13.6932,13.6732,13.6932,541494.7272
2012-09-05 13:30:00,27.4,27.4,27.27,27.28,877120.5868867491,13.6932,13.6932,13.6283,13.6333,877120.5869
2012-09-05 14:00:00,27.29,27.29,27.24,27.24,623414.3359315299,13.6383,13.6383,13.6133,13.6133,623414.3359
2012-09-05 14:30:00,27.24,27.33,27.23,27.33,696928.0146721686,13.6133,13.6583,13.6083,13.6583,696928.0147
2012-09-05 15:00:00,27.32,27.33,27.29,27.31,664832.6455754241,13.6533,13.6583,13.6383,13.6483,664832.6456
2012-09-05 15:30:00,27.31,27.33,27.22,27.26,2501299.0982729634,13.6483,13.6583,13.6033,13.6233,2501299.0983
2012-09-06 09:30:00,27.34,27.7,27.28,27.61,2942228.3356258594,13.6632,13.8432,13.6333,13.7982,2942228.3356
2012-09-06 10:00:00,27.61,27.63,27.57,27.61,1545315.6044627845,13.7982,13.8082,13.7782,13.7982,1545315.6045
2012-09-06 10:30:00,27.61,27.69,27.59,27.68,1571144.734831117,13.7982,13.8382,13.7882,13.8332,1571144.7348
2012-09-06 11:00:00,27.68,27.74,27.65,27.7,1335014.519333639,13.8332,13.8631,13.8182,13.8432,1335014.5193
2012-09-06 11:30:00,27.7,27.76,27.7,27.74,1659483.4173926332,13.8432,13.8731,13.8432,13.8631,1659483.4174
2012-09-06 12:00:00,27.74,27.77,27.72,27.73,1475622.8029955677,13.8631,13.8781,13.8532,13.8582,1475622.803
2012-09-06 12:30:00,27.73,27.75,27.7,27.74,875745.0710683173,13.8582,13.8681,13.8432,13.8631,875745.0711
2012-09-06 13:00:00,27.74,27.74,27.67,27.68,694635.4883081155,13.8631,13.8631,13.8282,13.8332,694635.4883
2012-09-06 13:30:00,27.67,27.68,27.62,27.63,956747.6692648632,13.8282,13.8332,13.8032,13.8082,956747.6693
2012-09-06 14:00:00,27.63,27.63,27.58,27.58,778389.1181415253,13.8082,13.8082,13.7832,13.7832,778389.1181
2012-09-06 14:30:00,27.58,27.61,27.57,27.59,929695.8581690356,13.7832,13.7982,13.7782,13.7882,929695.8582
2012-09-06 15:00:00,27.59,27.62,27.58,27.62,583677.2122879412,13.7882,13.8032,13.7832,13.8032,583677.2123
2012-09-06 15:30:00,27.62,27.7,27.62,27.69,3578327.98410515,13.8032,13.8432,13.8032,13.8382,3578327.9841
2012-09-07 09:30:00,26.73,26.77,26.32,26.68,11542870.243007794,13.3584,13.3784,13.1535,13.3334,11542870.243
2012-09-07 10:00:00,26.68,26.69,26.19,26.4,8104692.0372917615,13.3334,13.3384,13.0885,13.1935,8104692.0373
2012-09-07 10:30:00,26.39,26.42,26.27,26.35,4553568.699373376,13.1885,13.2035,13.1285,13.1685,4553568.6994
2012-09-07 11:00:00,26.34,26.42,26.27,26.34,4244688.980589943,13.1635,13.2035,13.1285,13.1635,4244688.9806
2012-09-07 11:30:00,26.34,26.34,25.98,26.29,6612104.5392022,13.1635,13.1635,12.9836,13.1385,6612104.5392
2012-09-07 12:00:00,26.28,26.34,26.22,26.25,2599419.22665444,13.1335,13.1635,13.1035,13.1185,2599419.2267
2012-09-07 12:30:00,26.26,26.3,26.19,26.22,2160476.845483723,13.1235,13.1435,13.0885,13.1035,2160476.8455
2012-09-07 13:00:00,26.21,26.22,26.05,26.19,3936879.1074430686,13.0985,13.1035,13.0186,13.0885,3936879.1074
2012-09-07 13:30:00,26.18,26.19,26.06,26.06,2914106.678893474,13.0835,13.0885,13.0236,13.0236,2914106.6789
2012-09-07 14:00:00,26.07,26.09,26.01,26.07,4001834.0210912414,13.0286,13.0386,12.9986,13.0286,4001834.0211
2012-09-07 14:30:00,26.07,26.11,26.02,26.05,3115237.658566407,13.0286,13.0486,13.0036,13.0186,3115237.6586
2012-09-07 15:00:00,26.05,26.17,26.03,26.13,2843038.361607825,13.0186,13.0785,13.0086,13.0585,2843038.3616
2012-09-07 15:30:00,26.13,26.22,26.09,26.16,6953538.132355188,13.0585,13.1035,13.0386,13.0735,6953538.1324
2012-09-10 09:30:00,26.41,26.67,26.33,26.48,6666972.33684854,13.1985,13.3284,13.1585,13.2335,6666972.3368
2012-09-10 10:00:00,26.48,26.49,26.39,26.47,3046461.867644811,13.2335,13.2385,13.1885,13.2285,3046461.8676
2012-09-10 10:30:00,26.47,26.55,26.45,26.5,2213357.786947883,13.2285,13.2684,13.2185,13.2435,2213357.7869
2012-09-10 11:00:00,26.5,26.56,26.44,26.46,2027968.821641449,13.2435,13.2734,13.2135,13.2235,2027968.8216
2012-09-10 11:30:00,26.45,26.47,26.42,26.45,2209384.0745835244,13.2185,13.2285,13.2035,13.2185,2209384.0746
2012-09-10 12:00:00,26.45,26.52,26.43,26.5,2974629.374904478,13.2185,13.2535,13.2085,13.2435,2974629.3749
2012-09-10 12:30:00,26.49,26.5,26.48,26.49,961485.5570839064,13.2385,13.2435,13.2335,13.2385,961485.5571
2012-09-10 13:00:00,26.48,26.49,26.4,26.47,2372764.786795048,13.2335,13.2385,13.1935,13.2285,2372764.7868
2012-09-10 13:30:00,26.47,26.47,26.42,26.43,920525.7527128228,13.2285,13.2285,13.2035,13.2085,920525.7527
2012-09-10 14:00:00,26.43,26.45,26.42,26.43,839064.6492434662,13.2085,13.2185,13.2035,13.2085,839064.6492
2012-09-10 14:30:00,26.42,26.45,26.37,26.37,1339141.0667889346,13.2035,13.2185,13.1785,13.1785,1339141.0668
2012-09-10 15:00:00,26.38,26.39,26.29,26.36,1618370.777930613,13.1835,13.1885,13.1385,13.1735,1618370.7779
2012-09-10 15:30:00,26.35,26.37,26.3,26.31,3109735.595292679,13.1685,13.1785,13.1435,13.1485,3109735.5953
2012-09-11 09:30:00,26.28,26.36,26.21,26.22,2274797.4935045084,13.1335,13.1735,13.0985,13.1035,2274797.4935
2012-09-11 10:00:00,26.22,26.28,26.21,26.24,1512303.2248204187,13.1035,13.1335,13.0985,13.1135,1512303.2248
2012-09-11 10:30:00,26.23,26.24,26.18,26.21,1066636.0996484791,13.1085,13.1135,13.0835,13.0985,1066636.0996
2012-09-11 11:00:00,26.2,26.24,26.19,26.19,1205868.867491976,13.0935,13.1135,13.0885,13.0885,1205868.8675
2012-09-11 11:30:00,26.19,26.2,26.11,26.11,1470579.2449946506,13.0885,13.0935,13.0486,13.0486,1470579.245
2012-09-11 12:00:00,26.11,26.12,26.07,26.1,1450863.518263793,13.0486,13.0535,13.0286,13.0436,1450863.5183
2012-09-11 12:30:00,26.1,26.1,25.94,25.98,2465382.851902797,13.0436,13.0436,12.9636,12.9836,2465382.8519
2012-09-11 13:00:00,25.99,26.01,25.94,25.97,1438789.5460797795,12.9886,12.9986,12.9636,12.9786,1438789.5461
2012-09-11 13:30:00,25.98,26.04,25.96,26.01,1415252.9420755005,12.9836,13.0136,12.9736,12.9986,1415252.9421
2012-09-11 14:00:00,26.01,26.03,26.0,26.01,1045697.6921901267,12.9986,13.0086,12.9936,12.9986,1045697.6922
2012-09-11 14:30:00,26.01,26.03,25.92,25.96,2056243.3134647715,12.9986,13.0086,12.9536,12.9736,2056243.3135
2012-09-11 15:00:00,25.96,26.01,25.95,26.0,1981659.7890875745,12.9736,12.9986,12.9686,12.9936,1981659.7891
2012-09-11 15:30:00,26.0,26.05,25.99,26.01,2944673.6970808497,12.9936,13.0186,12.9886,12.9986,2944673.6971
2012-09-12 09:30:00,26.04,26.12,25.96,25.96,1547302.460644964,13.0136,13.0535,12.9736,12.9736,1547302.4606
2012-09-12 10:00:00,25.96,26.07,25.93,25.98,2322176.371694941,12.9736,13.0286,12.9586,12.9836,2322176.3717
2012-09-12 10:30:00,25.98,26.01,25.91,26.01,1585664.068470121,12.9836,12.9986,12.9486,12.9986,1585664.0685
2012-09-12 11:00:00,26.0,26.09,25.99,26.05,1242854.959498701,12.9936,13.0386,12.9886,13.0186,1242854.9595
2012-09-12 11:30:00,26.06,26.07,26.02,26.02,913189.6683478528,13.0236,13.0286,13.0036,13.0036,913189.6683
2012-09-12 12:00:00,26.02,26.03,25.98,26.0,554944.2151918081,13.0036,13.0086,12.9836,12.9936,554944.2152
2012-09-12 12:30:00,26.0,26.01,25.96,25.97,507259.6668195017,12.9936,12.9986,12.9736,12.9786,507259.6668
2012-09-12 13:00:00,25.98,25.98,25.92,25.94,742931.3770441693,12.9836,12.9836,12.9536,12.9636,742931.377
2012-09-12 13:30:00,25.94,25.98,25.94,25.97,581996.0262876356,12.9636,12.9836,12.9636,12.9786,581996.0263
2012-09-12 14:00:00,25.96,25.99,25.92,25.97,904936.5734372612,12.9736,12.9886,12.9536,12.9786,904936.5734
2012-09-12 14:30:00,25.97,25.98,25.91,25.92,851291.4565184166,12.9786,12.9836,12.9486,12.9536,851291.4565
2012-09-12 15:00:00,25.91,25.93,25.86,25.89,1700443.2217637168,12.9486,12.9586,12.9236,12.9386,1700443.2218
2012-09-12 15:30:00,25.9,25.92,25.84,25.89,2573895.766467981,12.9436,12.9536,12.9136,12.9386,2573895.7665
2012-09-13 09:30:00,25.89,26.11,25.86,26.11,1511386.2142747974,12.9386,13.0486,12.9236,13.0486,1511386.2143
2012-09-13 10:00:00,26.11,26.17,26.08,26.17,1384533.0887971877,13.0486,13.0785,13.0336,13.0785,1384533.0888
2012-09-13 10:30:00,26.17,26.24,26.12,26.13,1599113.556472566,13.0785,13.1135,13.0535,13.0585,1599113.5565
2012-09-13 11:00:00,26.13,26.19,26.13,26.17,662845.7893932447,13.0585,13.0885,13.0585,13.0785,662845.7894
2012-09-13 11:30:00,26.17,26.19,26.15,26.17,892556.931071374,13.0785,13.0885,13.0685,13.0785,892556.9311
2012-09-13 12:00:00,26.17,26.18,26.06,26.07,780987.3146874522,13.0785,13.0835,13.0236,13.0286,780987.3147
2012-09-13 12:30:00,26.07,26.19,26.03,26.14,1583677.2122879412,13.0286,13.0885,13.0086,13.0635,1583677.2123
2012-09-13 13:00:00,26.13,26.18,26.07,26.17,1567323.8575576951,13.0585,13.0835,13.0286,13.0785,1567323.8576
2012-09-13 13:30:00,26.18,26.2,26.16,26.19,1077028.885832187,13.0835,13.0935,13.0735,13.0885,1077028.8858
2012-09-13 14:00:00,26.19,26.34,26.19,26.3,1867339.141066789,13.0885,13.1635,13.0885,13.1435,1867339.1411
2012-09-13 14:30:00,26.3,26.3,26.24,26.27,1479138.010087116,13.1435,13.1435,13.1135,13.1285,1479138.0101
2012-09-13 15:00:00,26.26,26.3,26.24,26.26,1220235.3660400428,13.1235,13.1435,13.1135,13.1235,1220235.366
2012-09-13 15:30:00,26.27,26.34,26.22,26.24,2621427.4797493503,13.1285,13.1635,13.1035,13.1135,2621427.4797
2012-09-14 09:30:00,26.11,26.14,26.0,26.13,6019257.221458047,13.0486,13.0635,12.9936,13.0585,6019257.2215
2012-09-14 10:00:00,26.12,26.28,26.11,26.22,4175149.014213663,13.0535,13.1335,13.0486,13.1035,4175149.0142
2012-09-14 10:30:00,26.22,26.25,26.17,26.19,2992663.91563503,13.1035,13.1185,13.0785,13.0885,2992663.9156
2012-09-14 11:00:00,26.19,26.19,26.17,26.18,2012990.9827296347,13.0885,13.0885,13.0785,13.0835,2012990.9827
2012-09-14 11:30:00,26.19,26.19,26.15,26.17,1929695.8581690355,13.0885,13.0885,13.0685,13.0785,1929695.8582
2012-09-14 12:00:00,26.17,26.19,26.16,26.16,910897.1419837994,13.0785,13.0885,13.0735,13.0735,910897.142
2012-09-14 12:30:00,26.16,26.17,26.09,26.09,1004737.8878190432,13.0735,13.0785,13.0386,13.0386,1004737.8878
2012-09-14 13:00:00,26.09,26.11,26.04,26.05,1175607.519486474,13.0386,13.0486,13.0136,13.0186,1175607.5195
2012-09-14 13:30:00,26.05,26.12,26.04,26.11,1179581.231850833,13.0186,13.0535,13.0136,13.0486,1179581.2319
2012-09-14 14:00:00,26.11,26.11,26.01,26.04,1321259.36114932,13.0486,13.0486,12.9986,13.0136,1321259.3611
2012-09-14 14:30:00,26.03,26.15,26.03,26.13,2327372.764786795,13.0086,13.0685,13.0086,13.0585,2327372.7648
2012-09-14 15:00:00,26.13,26.15,26.1,26.15,2406847.0120739723,13.0585,13.0685,13.0436,13.0685,2406847.0121
2012-09-14 15:30:00,26.14,26.15,26.01,26.13,4103622.191655204,13.0635,13.0685,12.9986,13.0585,4103622.1917
2012-09-17 09:30:00,25.84,25.94,25.78,25.81,2777777.777777777,13.0079,13.0583,12.9777,12.9928,2777777.7778
2012-09-17 10:00:00,25.81,25.88,25.81,25.83,1793672.627235213,12.9928,13.0281,12.9928,13.0029,1793672.6272
2012-09-17 10:30:00,25.83,25.83,25.76,25.78,2708543.481583372,13.0029,13.0029,12.9677,12.9777,2708543.4816
2012-09-17 11:00:00,25.77,25.81,25.76,25.77,1956900.5043558,12.9727,12.9928,12.9677,12.9727,1956900.5044
2012-09-17 11:30:00,25.77,25.79,25.74,25.75,1414183.0964389422,12.9727,12.9828,12.9576,12.9626,1414183.0964
2012-09-17 12:00:00,25.75,25.77,25.73,25.75,2066941.7698303529,12.9626,12.9727,12.9526,12.9626,2066941.7698
2012-09-17 12:30:00,25.75,25.79,25.73,25.78,1189362.6776707931,12.9626,12.9828,12.9526,12.9777,1189362.6777
2012-09-17 13:00:00,25.78,25.79,25.75,25.78,1060828.3661928778,12.9777,12.9828,12.9626,12.9777,1060828.3662
2012-09-17 13:30:00,25.78,25.84,25.78,25.83,1152987.926027816,12.9777,13.0079,12.9777,13.0029,1152987.926
2012-09-17 14:00:00,25.83,25.9,25.83,25.86,1309185.3889653063,13.0029,13.0382,13.0029,13.018,1309185.389
2012-09-17 14:30:00,25.86,25.86,25.83,25.86,829588.8736053797,13.018,13.018,13.0029,13.018,829588.8736
2012-09-17 15:00:00,25.86,25.92,25.85,25.9,1863212.593611493,13.018,13.0482,13.013,13.0382,1863212.5936
2012-09-17 15:30:00,25.9,25.98,25.87,25.98,4170869.631667431,13.0382,13.0784,13.0231,13.0784,4170869.6317
2012-09-18 09:30:00,25.84,26.0,25.81,26.0,1760813.0826837842,13.0079,13.0885,12.9928,13.0885,1760813.0827
2012-09-18 10:00:00,26.0,26.07,25.96,26.05,1447806.8164450557,13.0885,13.1237,13.0684,13.1137,1447806.8164
2012-09-18 10:30:00,26.04,26.27,26.04,26.26,2977380.406541342,13.1086,13.2244,13.1086,13.2194,2977380.4065
2012-09-18 11:00:00,26.25,26.26,26.17,26.17,2152376.5856640683,13.2143,13.2194,13.1741,13.1741,2152376.5857
2012-09-18 11:30:00,26.17,26.22,26.13,26.22,2184777.624942687,13.1741,13.1992,13.1539,13.1992,2184777.6249
2012-09-18 12:00:00,26.22,26.28,26.22,26.26,2439859.3917163378,13.1992,13.2294,13.1992,13.2194,2439859.3917
2012-09-18 12:30:00,26.25,26.39,26.23,26.37,4207091.548219471,13.2143,13.2848,13.2043,13.2748,4207091.5482
2012-09-18 13:00:00,26.37,26.41,26.33,26.34,1772122.8794131132,13.2748,13.2949,13.2546,13.2597,1772122.8794
2012-09-18 13:30:00,26.34,26.37,26.31,26.36,1294360.385144429,13.2597,13.2748,13.2445,13.2697,1294360.3851
2012-09-18 14:00:00,26.36,26.38,26.33,26.36,1287941.3113250802,13.2697,13.2798,13.2546,13.2697,1287941.3113
2012-09-18 14:30:00,26.35,26.36,26.28,26.33,1879107.4430689288,13.2647,13.2697,13.2294,13.2546,1879107.4431
2012-09-18 15:00:00,26.33,26.43,26.33,26.42,2643435.732844261,13.2546,13.305,13.2546,13.2999,2643435.7328
2012-09-18 15:30:00,26.43,26.45,26.37,26.45,5731010.239951093,13.305,13.315,13.2748,13.315,5731010.24
2012-09-19 09:30:00,26.5,26.71,26.48,26.65,4029344.33745988,13.3402,13.4459,13.3301,13.4157,4029344.3375
2012-09-19 10:00:00,26.65,26.68,26.54,26.6,1494115.84899893,13.4157,13.4308,13.3603,13.3905,1494115.849
2012-09-19 10:30:00,26.59,26.6,26.51,26.53,1404554.485709919,13.3855,13.3905,13.3452,13.3553,1404554.4857
2012-09-19 11:00:00,26.53,26.59,26.52,26.58,1969127.3116307503,13.3553,13.3855,13.3503,13.3805,1969127.3116
2012-09-19 11:30:00,26.57,26.65,26.57,26.58,1323704.72260431,13.3754,13.4157,13.3754,13.3805,1323704.7226
2012-09-19 12:00:00,26.58,26.72,26.58,26.7,2008253.094910592,13.3805,13.4509,13.3805,13.4409,2008253.0949
2012-09-19 12:30:00,26.7,26.77,26.68,26.74,1936420.6021702583,13.4409,13.4761,13.4308,13.461,1936420.6022
2012-09-19 13:00:00,26.73,26.77,26.72,26.75,1532477.4568240868,13.456,13.4761,13.4509,13.466,1532477.4568
2012-09-19 13:30:00,26.74,26.75,26.7,26.72,2180498.2423964543,13.461,13.466,13.4409,13.4509,2180498.2424
2012-09-19 14:00:00,26.72,26.75,26.7,26.74,1809720.3117835848,13.4509,13.466,13.4409,13.461,1809720.3118
2012-09-19 14:30:00,26.73,26.75,26.67,26.72,1513220.23536604,13.456,13.466,13.4258,13.4509,1513220.2354
2012-09-19 15:00:00,26.72,26.76,26.71,26.73,2062203.8820113093,13.4509,13.4711,13.4459,13.456,2062203.882
2012-09-19 15:30:00,26.73,26.77,26.7,26.72,5113403.637475164,13.456,13.4761,13.4409,13.4509,5113403.6375
2012-09-20 09:30:00,26.6,26.8,26.56,26.79,4159254.164756228,13.3905,13.4912,13.3704,13.4862,4159254.1648
2012-09-20 10:00:00,26.79,26.98,26.75,26.96,4523918.6917316215,13.4862,13.5818,13.466,13.5718,4523918.6917
2012-09-20 10:30:00,26.96,27.06,26.95,27.03,6121809.567476693,13.5718,13.6221,13.5667,13.607,6121809.5675
2012-09-20 11:00:00,27.04,27.2,27.03,27.13,4031178.358551123,13.612,13.6926,13.607,13.6573,4031178.3586
2012-09-20 11:30:00,27.12,27.17,27.08,27.16,2137398.746752254,13.6523,13.6775,13.6322,13.6724,2137398.7468
2012-09-20 12:00:00,27.16,27.19,27.08,27.11,3023536.6040042792,13.6724,13.6875,13.6322,13.6473,3023536.604
2012-09-20 12:30:00,27.11,27.12,27.04,27.1,1572978.7559223596,13.6473,13.6523,13.612,13.6422,1572978.7559
2012-09-20 13:00:00,27.11,27.2,27.09,27.19,2695858.1690356103,13.6473,13.6926,13.6372,13.6875,2695858.169
2012-09-20 13:30:00,27.19,27.24,27.15,27.16,2727800.703041418,13.6875,13.7127,13.6674,13.6724,2727800.703
2012-09-20 14:00:00,27.17,27.18,27.11,27.18,2173009.322940547,13.6775,13.6825,13.6473,13.6825,2173009.3229
2012-09-20 14:30:00,27.18,27.25,27.17,27.21,3667430.842121351,13.6825,13.7177,13.6775,13.6976,3667430.8421
2012-09-20 15:00:00,27.21,27.32,27.19,27.3,3921748.433440318,13.6976,13.753,13.6875,13.7429,3921748.4334
2012-09-20 15:30:00,27.3,27.3,27.21,27.25,8123185.083295125,13.7429,13.7429,13.6976,13.7177,8123185.0833
2012-09-21 09:30:00,27.32,27.58,27.27,27.57,12969127.31163075,13.753,13.8839,13.7278,13.8788,12969127.3116
2012-09-21 10:00:00,27.57,27.6,27.38,27.41,5490600.641907382,13.8788,13.8939,13.7832,13.7983,5490600.6419
2012-09-21 10:30:00,27.41,27.52,27.4,27.45,3744001.222680728,13.7983,13.8537,13.7933,13.8184,3744001.2227
2012-09-21 11:00:00,27.45,27.48,27.33,27.39,2137398.746752254,13.8184,13.8335,13.758,13.7882,2137398.7468
2012-09-21 11:30:00,27.4,27.41,27.36,27.38,1386978.450252178,13.7933,13.7983,13.7731,13.7832,1386978.4503
2012-09-21 12:00:00,27.38,27.41,27.37,27.4,1313617.606602476,13.7832,13.7983,13.7782,13.7933,1313617.6066
2012-09-21 12:30:00,27.39,27.41,27.32,27.32,2026898.9760048904,13.7882,13.7983,13.753,13.753,2026898.976
2012-09-21 13:00:00,27.32,27.38,27.29,27.32,1982729.6347241325,13.753,13.7832,13.7379,13.753,1982729.6347
2012-09-21 13:30:00,27.32,27.38,27.32,27.35,3154363.441846248,13.753,13.7832,13.753,13.7681,3154363.4418
2012-09-21 14:00:00,27.35,27.36,27.31,27.35,2166131.743848388,13.7681,13.7731,13.748,13.7681,2166131.7438
2012-09-21 14:30:00,27.34,27.47,27.34,27.42,5187681.491670487,13.7631,13.8285,13.7631,13.8033,5187681.4917
2012-09-21 15:00:00,27.42,27.45,27.38,27.38,4185388.9653064334,13.8033,13.8184,13.7832,13.7832,4185388.9653
2012-09-21 15:30:00,27.38,27.45,27.3,27.36,10343878.954607977,13.7832,13.8184,13.7429,13.7731,10343878.9546
2012-09-24 09:30:00,27.21,27.26,27.12,27.26,2314076.1118752863,13.6976,13.7228,13.6523,13.7228,2314076.1119
2012-09-24 10:00:00,27.25,27.26,27.16,27.18,1907687.6050741249,13.7177,13.7228,13.6724,13.6825,1907687.6051
2012-09-24 10:30:00,27.19,27.28,27.18,27.26,1615772.5813846858,13.6875,13.7329,13.6825,13.7228,1615772.5814
2012-09-24 11:00:00,27.25,27.27,27.19,27.23,1658413.5717560751,13.7177,13.7278,13.6875,13.7077,1658413.5718
2012-09-24 11:30:00,27.23,27.24,27.16,27.18,1267614.2442304753,13.7077,13.7127,13.6724,13.6825,1267614.2442
2012-09-24 12:00:00,27.17,27.19,27.15,27.16,1458199.6026287635,13.6775,13.6875,13.6674,13.6724,1458199.6026
2012-09-24 12:30:00,27.16,27.18,27.13,27.17,1118600.030567018,13.6724,13.6825,13.6573,13.6775,1118600.0306
2012-09-24 13:00:00,27.17,27.17,27.14,27.15,787712.0586886749,13.6775,13.6775,13.6624,13.6674,787712.0587
2012-09-24 13:30:00,27.15,27.23,27.14,27.21,934280.910897142,13.6674,13.7077,13.6624,13.6976,934280.9109
2012-09-24 14:00:00,27.21,27.22,27.16,27.19,1541647.5622802994,13.6976,13.7026,13.6724,13.6875,1541647.5623
2012-09-24 14:30:00,27.19,27.25,27.17,27.25,1347546.996790463,13.6875,13.7177,13.6775,13.7177,1347546.9968
2012-09-24 15:00:00,27.24,27.31,27.22,27.29,1638850.6801161545,13.7127,13.748,13.7026,13.7379,1638850.6801
2012-09-24 15:30:00,27.28,27.29,27.23,27.24,3374293.1377044166,13.7329,13.7379,13.7077,13.7127,3374293.1377
2012-09-25 09:30:00,27.15,27.3,27.13,27.28,2518875.1337307044,13.6674,13.7429,13.6573,13.7329,2518875.1337
2012-09-25 10:00:00,27.28,27.44,27.28,27.43,2123490.7534769983,13.7329,13.8134,13.7329,13.8084,2123490.7535
2012-09-25 10:30:00,27.43,27.45,27.3,27.32,2280910.897141984,13.8084,13.8184,13.7429,13.753,2280910.8971
2012-09-25 11:00:00,27.32,27.36,27.3,27.34,912119.8227112944,13.753,13.7731,13.7429,13.7631,912119.8227
2012-09-25 11:30:00,27.34,27.34,27.26,27.3,1179122.7265780224,13.7631,13.7631,13.7228,13.7429,1179122.7266
2012-09-25 12:00:00,27.3,27.33,27.28,27.29,1057313.1591013295,13.7429,13.758,13.7329,13.7379,1057313.1591
2012-09-25 12:30:00,27.29,27.31,27.25,27.27,1191655.2040348465,13.7379,13.748,13.7177,13.7278,1191655.204
2012-09-25 13:00:00,27.27,27.27,27.21,27.21,936573.4372611952,13.7278,13.7278,13.6976,13.6976,936573.4373
2012-09-25 13:30:00,27.22,27.28,27.19,27.26,1312547.7609659175,13.7026,13.7329,13.6875,13.7228,1312547.761
2012-09-25 14:00:00,27.26,27.29,27.24,27.25,1779917.469050894,13.7228,13.7379,13.7127,13.7177,1779917.4691
2012-09-25 14:30:00,27.25,27.26,27.18,27.19,1249732.5385908603,13.7177,13.7228,13.6825,13.6875,1249732.5386
2012-09-25 15:00:00,27.19,27.23,27.17,27.19,3355188.751337307,13.6875,13.7077,13.6775,13.6875,3355188.7513
2012-09-25 15:30:00,27.19,27.21,27.03,27.04,4898364.664526975,13.6875,13.6976,13.607,13.612,4898364.6645
2012-09-26 09:30:00,27.19,27.36,27.06,27.17,2798716.18523613,13.6875,13.7731,13.6221,13.6775,2798716.1852
2012-09-26 10:00:00,27.17,27.17,27.04,27.04,1389576.6467981047,13.6775,13.6775,13.612,13.612,1389576.6468
2012-09-26 10:30:00,27.05,27.11,27.04,27.07,1482194.7119058536,13.6171,13.6473,13.612,13.6271,1482194.7119
2012-09-26 11:00:00,27.08,27.1,27.03,27.06,1777624.942686841,13.6322,13.6422,13.607,13.6221,1777624.9427
2012-09-26 11:30:00,27.05,27.07,27.03,27.04,1448265.3217178665,13.6171,13.6271,13.607,13.612,1448265.3217
2012-09-26 12:00:00,27.05,27.06,27.02,27.02,1442763.2584441388,13.6171,13.6221,13.602,13.602,1442763.2584
2012-09-26 12:30:00,27.02,27.06,27.0,27.06,943298.1812624178,13.602,13.6221,13.5919,13.6221,943298.1813
2012-09-26 13:00:00,27.06,27.06,27.02,27.02,678282.1335778694,13.6221,13.6221,13.602,13.602,678282.1336
2012-09-26 13:30:00,27.03,27.04,26.95,26.96,2161088.1858474705,13.607,13.612,13.5667,13.5718,2161088.1858
2012-09-26 14:00:00,26.96,27.0,26.94,26.97,1231697.9978603087,13.5718,13.5919,13.5617,13.5768,1231697.9979
2012-09-26 14:30:00,26.98,27.0,26.96,26.99,1169646.950939936,13.5818,13.5919,13.5718,13.5869,1169646.9509
2012-09-26 15:00:00,26.99,27.01,26.98,26.99,650007.6417545468,13.5869,13.5969,13.5818,13.5869,650007.6418
2012-09-26 15:30:00,27.0,27.01,26.96,27.0,3208925.5693107136,13.5919,13.5969,13.5718,13.5919,3208925.5693
2012-09-27 09:30:00,26.93,27.02,26.89,26.97,2082989.4543787253,13.5567,13.602,13.5365,13.5768,2082989.4544
2012-09-27 10:00:00,26.96,27.0,26.92,26.93,1657802.2313923277,13.5718,13.5919,13.5516,13.5567,1657802.2314
2012-09-27 10:30:00,26.93,26.93,26.84,26.9,1584594.2228335624,13.5567,13.5567,13.5114,13.5416,1584594.2228
2012-09-27 11:00:00,26.9,26.92,26.86,26.9,1837383.4632431609,13.5416,13.5516,13.5214,13.5416,1837383.4632
2012-09-27 11:30:00,26.9,26.93,26.83,26.87,1604004.2793825462,13.5416,13.5567,13.5063,13.5265,1604004.2794
2012-09-27 12:00:00,26.88,27.02,26.88,26.97,1125171.939477304,13.5315,13.602,13.5315,13.5768,1125171.9395
2012-09-27 12:30:00,26.98,27.05,26.97,26.98,875592.2359773804,13.5818,13.6171,13.5768,13.5818,875592.236
2012-09-27 13:00:00,26.99,27.0,26.94,26.94,719241.937948953,13.5869,13.5919,13.5617,13.5617,719241.9379
2012-09-27 13:30:00,26.94,27.03,26.94,26.96,1141525.29420755,13.5617,13.607,13.5617,13.5718,1141525.2942
2012-09-27 14:00:00,26.96,27.0,26.95,27.0,654592.6944826532,13.5718,13.5919,13.5667,13.5919,654592.6945
2012-09-27 14:30:00,26.99,27.02,26.96,27.01,1821030.1085129145,13.5869,13.602,13.5718,13.5969,1821030.1085
2012-09-27 15:00:00,27.0,27.01,26.98,26.98,1035610.5761882928,13.5919,13.5969,13.5818,13.5818,1035610.5762
2012-09-27 15:30:00,26.98,27.02,26.95,26.98,2784196.8515971266,13.5818,13.602,13.5667,13.5818,2784196.8516
2012-09-28 09:30:00,26.94,26.97,26.76,26.83,2519792.1442763256,13.5617,13.5768,13.4711,13.5063,2519792.1443
2012-09-28 10:00:00,26.83,26.91,26.82,26.91,2351215.038972948,13.5063,13.5466,13.5013,13.5466,2351215.039
2012-09-28 10:30:00,26.9,27.02,26.9,27.0,1653370.013755158,13.5416,13.602,13.5416,13.5919,1653370.0138
2012-09-28 11:00:00,27.0,27.04,26.96,26.96,959957.2061745377,13.5919,13.612,13.5718,13.5718,959957.2062
2012-09-28 11:30:00,26.96,27.0,26.94,26.96,1032706.709460492,13.5718,13.5919,13.5617,13.5718,1032706.7095
2012-09-28 12:00:00,26.96,26.98,26.94,26.97,1184930.4600336235,13.5718,13.5818,13.5617,13.5768,1184930.46
2012-09-28 12:30:00,26.97,27.02,26.96,27.0,840593.000152835,13.5768,13.602,13.5718,13.5919,840593.0002
2012-09-28 13:00:00,27.0,27.09,27.0,27.08,1170411.1263946202,13.5919,13.6372,13.5919,13.6322,1170411.1264
2012-09-28 13:30:00,27.07,27.11,27.04,27.06,688522.0846706403,13.6271,13.6473,13.612,13.6221,688522.0847
2012-09-28 14:00:00,27.07,27.07,27.02,27.02,402109.1242549289,13.6271,13.6271,13.602,13.602,402109.1243
2012-09-28 14:30:00,27.02,27.06,27.0,27.02,1265627.388048296,13.602,13.6221,13.5919,13.602,1265627.388
2012-09-28 15:00:00,27.02,27.03,26.98,26.98,568088.0330123797,13.602,13.607,13.5818,13.5818,568088.033
2012-09-28 15:30:00,26.99,27.07,26.98,27.07,3335778.6947883232,13.5869,13.6271,13.5818,13.6271,3335778.6948
2012-10-01 09:30:00,26.88,27.51,26.88,27.5,3146874.5223903405,13.5315,13.8486,13.5315,13.8436,3146874.5224
2012-10-01 10:00:00,27.5,27.76,27.48,27.76,3243771.970044322,13.8436,13.9745,13.8335,13.9745,3243771.97
2012-10-01 10:30:00,27.76,27.77,27.62,27.73,2461103.4693565643,13.9745,13.9795,13.904,13.9594,2461103.4694
2012-10-01 11:00:00,27.73,27.79,27.7,27.72,2698456.3655815376,13.9594,13.9896,13.9443,13.9543,2698456.3656
2012-10-01 11:30:00,27.73,27.75,27.6,27.61,1645269.7539355035,13.9594,13.9695,13.8939,13.899,1645269.7539
2012-10-01 12:00:00,27.61,27.62,27.48,27.6,1466605.5326302918,13.899,13.904,13.8335,13.8939,1466605.5326
2012-10-01 12:30:00,27.6,27.66,27.53,27.55,1408833.8682561514,13.8939,13.9241,13.8587,13.8688,1408833.8683
2012-10-01 13:00:00,27.55,27.63,27.54,27.62,1638850.6801161545,13.8688,13.909,13.8637,13.904,1638850.6801
2012-10-01 13:30:00,27.62,27.7,27.58,27.65,1218707.015130674,13.904,13.9443,13.8839,13.9191,1218707.0151
2012-10-01 14:00:00,27.65,27.71,27.62,27.64,1388506.8011615467,13.9191,13.9493,13.904,13.9141,1388506.8012
2012-10-01 14:30:00,27.64,27.7,27.59,27.68,1230933.8224056242,13.9141,13.9443,13.8889,13.9342,1230933.8224
2012-10-01 15:00:00,27.67,27.72,27.62,27.72,2266850.0687757907,13.9292,13.9543,13.904,13.9543,2266850.0688
2012-10-01 15:30:00,27.72,27.83,27.67,27.83,7005807.733455601,13.9543,14.0097,13.9292,14.0097,7005807.7335
2012-10-02 09:30:00,28.42,28.48,27.83,27.87,2735600.0,21.8149,21.8609,21.362,21.3927,2735600.0
2012-10-02 10:00:00,27.85,28.0,27.62,27.98,2677600.0,21.3773,21.4925,21.2008,21.4771,2677600.0
2012-10-02 10:30:00,27.99,28.0,27.77,27.84,2905800.0,21.4848,21.4925,21.3159,21.3697,2905800.0
2012-10-02 11:00:00,27.84,27.96,27.58,27.8,2487300.0,21.3697,21.4618,21.1701,21.3389,2487300.0
2012-10-02 11:30:00,27.8,27.83,27.63,27.74,1630500.0,21.3389,21.362,21.2085,21.2929,1630500.0
2012-10-02 12:00:00,27.75,27.78,27.67,27.69,860300.0,21.3006,21.3236,21.2392,21.2545,860300.0
2012-10-02 12:30:00,27.7,27.75,27.64,27.67,2816700.0,21.2622,21.3006,21.2161,21.2392,2816700.0
2012-10-02 13:00:00,27.67,27.73,27.59,27.59,2681400.0,21.2392,21.2852,21.1778,21.1778,2681400.0
2012-10-02 13:30:00,27.59,27.61,27.39,27.5,1307400.0,21.1778,21.1931,21.0242,21.1087,1307400.0
2012-10-02 14:00:00,27.5,27.62,27.49,27.53,1356900.0,21.1087,21.2008,21.101,21.1317,1356900.0
2012-10-02 14:30:00,27.53,27.74,27.5,27.65,2709900.0,21.1317,21.2929,21.1087,21.2238,2709900.0
2012-10-02 15:00:00,27.65,27.81,27.6,27.8,2204400.0,21.2238,21.3466,21.1854,21.3389,2204400.0
2012-10-02 15:30:00,27.81,28.09,27.75,28.01,3917400.0,21.3466,21.5615,21.3006,21.5001,3917400.0
2012-10-03 09:30:00,28.18,28.29,27.75,27.75,3528800.0,21.6306,21.7151,21.3006,21.3006,3528800.0
2012-10-03 10:00:00,27.76,27.94,27.73,27.87,3180600.0,21.3082,21.4464,21.2852,21.3927,3180600.0
2012-10-03 10:30:00,27.87,27.9,27.77,27.78,2377800.0,21.3927,21.4157,21.3159,21.3236,2377800.0
2012-10-03 11:00:00,27.78,28.02,27.77,28.0,2307500.0,21.3236,21.5078,21.3159,21.4925,2307500.0
2012-10-03 11:30:00,28.01,28.07,27.94,27.98,2319400.0,21.5001,21.5462,21.4464,21.4771,2319400.0
2012-10-03 12:00:00,27.99,28.05,27.98,28.05,1908700.0,21.4848,21.5308,21.4771,21.5308,1908700.0
2012-10-03 12:30:00,28.04,28.11,27.96,28.03,1584900.0,21.5232,21.5769,21.4618,21.5155,1584900.0
2012-10-03 13:00:00,28.04,28.04,27.86,28.01,3231200.0,21.5232,21.5232,21.385,21.5001,3231200.0
2012-10-03 13:30:00,28.0,28.01,27.81,27.9,2447800.0,21.4925,21.5001,21.3466,21.4157,2447800.0
2012-10-03 14:00:00,27.89,27.93,27.83,27.9,4641900.0,21.408,21.4387,21.362,21.4157,4641900.0
2012-10-03 14:30:00,27.9,28.0,27.75,27.76,2501800.0,21.4157,21.4925,21.3006,21.3082,2501800.0
2012-10-03 15:00:00,27.76,27.84,27.74,27.77,2411400.0,21.3082,21.3697,21.2929,21.3159,2411400.0
2012-10-03 15:30:00,27.77,27.84,27.75,27.83,4054400.0,21.3159,21.3697,21.3006,21.362,4054400.0
2012-10-04 09:30:00,27.89,28.21,27.87,28.14,2378300.0,21.408,21.6537,21.3927,21.5999,2378300.0
2012-10-04 10:00:00,28.14,28.2,28.07,28.11,2129800.0,21.5999,21.646,21.5462,21.5769,2129800.0
2012-10-04 10:30:00,28.1,28.11,27.99,28.02,1089500.0,21.5692,21.5769,21.4848,21.5078,1089500.0
2012-10-04 11:00:00,28.02,28.03,27.96,27.99,864200.0,21.5078,21.5155,21.4618,21.4848,864200.0
2012-10-04 11:30:00,27.99,28.0,27.92,27.92,792000.0,21.4848,21.4925,21.4311,21.4311,792000.0
2012-10-04 12:00:00,27.92,28.01,27.92,27.99,805700.0,21.4311,21.5001,21.4311,21.4848,805700.0
2012-10-04 12:30:00,27.99,28.0,27.97,27.99,690300.0,21.4848,21.4925,21.4694,21.4848,690300.0
2012-10-04 13:00:00,28.0,28.02,27.96,27.96,826600.0,21.4925,21.5078,21.4618,21.4618,826600.0
2012-10-04 13:30:00,27.96,28.01,27.96,28.0,1363300.0,21.4618,21.5001,21.4618,21.4925,1363300.0
2012-10-04 14:00:00,28.0,28.01,27.92,27.92,772000.0,21.4925,21.5001,21.4311,21.4311,772000.0
2012-10-04 14:30:00,27.92,27.99,27.92,27.97,914800.0,21.4311,21.4848,21.4311,21.4694,914800.0
2012-10-04 15:00:00,27.97,28.01,27.97,27.98,1087000.0,21.4694,21.5001,21.4694,21.4771,1087000.0
2012-10-04 15:30:00,27.97,28.06,27.97,28.05,2494700.0,21.4694,21.5385,21.4694,21.5308,2494700.0
2012-10-05 09:30:00,28.25,28.37,27.99,28.01,1424200.0,21.6844,21.7765,21.4848,21.5001,1424200.0
2012-10-05 10:00:00,28.01,28.03,27.96,27.99,1735000.0,21.5001,21.5155,21.4618,21.4848,1735000.0
2012-10-05 10:30:00,28.0,28.03,27.97,28.01,814500.0,21.4925,21.5155,21.4694,21.5001,814500.0
2012-10-05 11:00:00,28.01,28.03,27.97,27.99,2010700.0,21.5001,21.5155,21.4694,21.4848,2010700.0
2012-10-05 11:30:00,27.99,28.0,27.94,27.95,1357500.0,21.4848,21.4925,21.4464,21.4541,1357500.0
2012-10-05 12:00:00,27.95,27.98,27.89,27.91,607700.0,21.4541,21.4771,21.408,21.4234,607700.0
2012-10-05 12:30:00,27.9,27.95,27.89,27.92,690000.0,21.4157,21.4541,21.408,21.4311,690000.0
2012-10-05 13:00:00,27.93,27.96,27.85,27.86,848500.0,21.4387,21.4618,21.3773,21.385,848500.0
2012-10-05 13:30:00,27.86,27.86,27.74,27.8,1416200.0,21.385,21.385,21.2929,21.3389,1416200.0
2012-10-05 14:00:00,27.81,27.88,27.8,27.85,389700.0,21.3466,21.4004,21.3389,21.3773,389700.0
2012-10-05 14:30:00,27.85,27.86,27.75,27.78,1005300.0,21.3773,21.385,21.3006,21.3236,1005300.0
2012-10-05 15:00:00,27.77,27.82,27.77,27.79,1514300.0,21.3159,21.3543,21.3159,21.3313,1514300.0
2012-10-05 15:30:00,27.79,27.83,27.75,27.81,2978500.0,21.3313,21.362,21.3006,21.3466,2978500.0
2012-10-08 09:30:00,27.85,27.9,27.64,27.66,1761200.0,21.3773,21.4157,21.2161,21.2315,1761200.0
2012-10-08 10:00:00,27.67,27.67,27.55,27.58,949100.0,21.2392,21.2392,21.1471,21.1701,949100.0
2012-10-08 10:30:00,27.58,27.65,27.54,27.64,792900.0,21.1701,21.2238,21.1394,21.2161,792900.0
2012-10-08 11:00:00,27.64,27.65,27.55,27.56,872300.0,21.2161,21.2238,21.1471,21.1547,872300.0
2012-10-08 11:30:00,27.55,27.59,27.52,27.57,1187200.0,21.1471,21.1778,21.124,21.1624,1187200.0
2012-10-08 12:00:00,27.57,27.57,27.51,27.53,928600.0,21.1624,21.1624,21.1163,21.1317,928600.0
2012-10-08 12:30:00,27.52,27.57,27.48,27.55,999100.0,21.124,21.1624,21.0933,21.1471,999100.0
2012-10-08 13:00:00,27.55,27.61,27.54,27.6,1009600.0,21.1471,21.1931,21.1394,21.1854,1009600.0
2012-10-08 13:30:00,27.6,27.61,27.5,27.51,784300.0,21.1854,21.1931,21.1087,21.1163,784300.0
2012-10-08 14:00:00,27.51,27.56,27.49,27.54,950400.0,21.1163,21.1547,21.101,21.1394,950400.0
2012-10-08 14:30:00,27.53,27.56,27.52,27.56,1089300.0,21.1317,21.1547,21.124,21.1547,1089300.0
2012-10-08 15:00:00,27.56,27.58,27.51,27.57,1375400.0,21.1547,21.1701,21.1163,21.1624,1375400.0
2012-10-08 15:30:00,27.58,27.58,27.53,27.55,2146200.0,21.1701,21.1701,21.1317,21.1471,2146200.0
2012-10-09 09:30:00,27.55,27.62,27.39,27.4,1578400.0,21.1471,21.2008,21.0242,21.0319,1578400.0
2012-10-09 10:00:00,27.41,27.53,27.39,27.5,1308500.0,21.0396,21.1317,21.0242,21.1087,1308500.0
2012-10-09 10:30:00,27.5,27.54,27.43,27.47,1096100.0,21.1087,21.1394,21.0549,21.0856,1096100.0
2012-10-09 11:00:00,27.46,27.48,27.44,27.46,1180000.0,21.078,21.0933,21.0626,21.078,1180000.0
2012-10-09 11:30:00,27.46,27.48,27.42,27.45,877000.0,21.078,21.0933,21.0473,21.0703,877000.0
2012-10-09 12:00:00,27.45,27.46,27.41,27.42,878700.0,21.0703,21.078,21.0396,21.0473,878700.0
2012-10-09 12:30:00,27.42,27.44,27.39,27.39,788200.0,21.0473,21.0626,21.0242,21.0242,788200.0
2012-10-09 13:00:00,27.4,27.43,27.34,27.35,672600.0,21.0319,21.0549,20.9859,20.9935,672600.0
2012-10-09 13:30:00,27.35,27.38,27.28,27.32,1058300.0,20.9935,21.0166,20.9398,20.9705,1058300.0
2012-10-09 14:00:00,27.3,27.36,27.28,27.34,1233700.0,20.9552,21.0012,20.9398,20.9859,1233700.0
2012-10-09 14:30:00,27.35,27.37,27.31,27.36,781300.0,20.9935,21.0089,20.9628,21.0012,781300.0
2012-10-09 15:00:00,27.37,27.39,27.3,27.32,1099100.0,21.0089,21.0242,20.9552,20.9705,1099100.0
2012-10-09 15:30:00,27.32,27.4,27.3,27.36,2915700.0,20.9705,21.0319,20.9552,21.0012,2915700.0
2012-10-10 09:30:00,27.35,27.53,27.18,27.18,1409000.0,20.9935,21.1317,20.863,20.863,1409000.0
2012-10-10 10:00:00,27.19,27.23,27.1,27.2,1643900.0,20.8707,20.9014,20.8016,20.8784,1643900.0
2012-10-10 10:30:00,27.19,27.25,27.19,27.2,1870700.0,20.8707,20.9168,20.8707,20.8784,1870700.0
2012-10-10 11:00:00,27.21,27.24,27.15,27.15,1049300.0,20.8861,20.9091,20.84,20.84,1049300.0
2012-10-10 11:30:00,27.15,27.21,27.12,27.17,1113200.0,20.84,20.8861,20.817,20.8554,1113200.0
2012-10-10 12:00:00,27.17,27.24,27.16,27.19,1874400.0,20.8554,20.9091,20.8477,20.8707,1874400.0
2012-10-10 12:30:00,27.18,27.31,27.18,27.26,1288600.0,20.863,20.9628,20.863,20.9245,1288600.0
2012-10-10 13:00:00,27.26,27.34,27.24,27.34,1801200.0,20.9245,20.9859,20.9091,20.9859,1801200.0
2012-10-10 13:30:00,27.34,27.43,27.33,27.42,2342400.0,20.9859,21.0549,20.9782,21.0473,2342400.0
2012-10-10 14:00:00,27.43,27.47,27.29,27.33,3025600.0,21.0549,21.0856,20.9475,20.9782,3025600.0
2012-10-10 14:30:00,27.33,27.36,27.29,27.35,1543700.0,20.9782,21.0012,20.9475,20.9935,1543700.0
2012-10-10 15:00:00,27.35,27.36,27.25,27.3,2477500.0,20.9935,21.0012,20.9168,20.9552,2477500.0
2012-10-10 15:30:00,27.29,27.32,27.21,27.26,2625900.0,20.9475,20.9705,20.8861,20.9245,2625900.0
2012-10-11 09:30:00,27.3,27.38,27.16,27.24,3589400.0,20.9552,21.0166,20.8477,20.9091,3589400.0
2012-10-11 10:00:00,27.25,27.29,27.15,27.16,2497600.0,20.9168,20.9475,20.84,20.8477,2497600.0
2012-10-11 10:30:00,27.16,27.27,27.15,27.26,2941200.0,20.8477,20.9321,20.84,20.9245,2941200.0
2012-10-11 11:00:00,27.26,27.37,27.24,27.37,3031200.0,20.9245,21.0089,20.9091,21.0089,3031200.0
2012-10-11 11:30:00,27.37,27.41,27.33,27.35,1210600.0,21.0089,21.0396,20.9782,20.9935,1210600.0
2012-10-11 12:00:00,27.35,27.38,27.31,27.32,868000.0,20.9935,21.0166,20.9628,20.9705,868000.0
2012-10-11 12:30:00,27.32,27.36,27.31,27.36,1150800.0,20.9705,21.0012,20.9628,21.0012,1150800.0
2012-10-11 13:00:00,27.36,27.36,27.25,27.26,1808000.0,21.0012,21.0012,20.9168,20.9245,1808000.0
2012-10-11 13:30:00,27.27,27.28,27.22,27.24,2506000.0,20.9321,20.9398,20.8937,20.9091,2506000.0
2012-10-11 14:00:00,27.25,27.36,27.25,27.33,1125200.0,20.9168,21.0012,20.9168,20.9782,1125200.0
2012-10-11 14:30:00,27.33,27.35,27.25,27.35,1052000.0,20.9782,20.9935,20.9168,20.9935,1052000.0
2012-10-11 15:00:00,27.35,27.36,27.3,27.34,929800.0,20.9935,21.0012,20.9552,20.9859,929800.0
2012-10-11 15:30:00,27.34,27.34,27.24,27.24,3680200.0,20.9859,20.9859,20.9091,20.9091,3680200.0
2012-10-12 09:30:00,27.38,27.4,27.17,27.24,1202900.0,21.0166,21.0319,20.8554,20.9091,1202900.0
2012-10-12 10:00:00,27.24,27.25,27.18,27.23,964800.0,20.9091,20.9168,20.863,20.9014,964800.0
2012-10-12 10:30:00,27.23,27.38,27.21,27.32,943800.0,20.9014,21.0166,20.8861,20.9705,943800.0
2012-10-12 11:00:00,27.32,27.38,27.23,27.24,866000.0,20.9705,21.0166,20.9014,20.9091,866000.0
2012-10-12 11:30:00,27.23,27.25,27.16,27.21,1040600.0,20.9014,20.9168,20.8477,20.8861,1040600.0
2012-10-12 12:00:00,27.22,27.25,27.19,27.21,613800.0,20.8937,20.9168,20.8707,20.8861,613800.0
2012-10-12 12:30:00,27.2,27.22,27.19,27.2,578800.0,20.8784,20.8937,20.8707,20.8784,578800.0
2012-10-12 13:00:00,27.2,27.21,27.18,27.19,325100.0,20.8784,20.8861,20.863,20.8707,325100.0
2012-10-12 13:30:00,27.2,27.21,27.16,27.2,554000.0,20.8784,20.8861,20.8477,20.8784,554000.0
2012-10-12 14:00:00,27.19,27.21,27.17,27.19,536000.0,20.8707,20.8861,20.8554,20.8707,536000.0
2012-10-12 14:30:00,27.2,27.26,27.2,27.22,574800.0,20.8784,20.9245,20.8784,20.8937,574800.0
2012-10-12 15:00:00,27.23,27.26,27.19,27.25,864400.0,20.9014,20.9245,20.8707,20.9168,864400.0
2012-10-12 15:30:00,27.25,27.28,27.22,27.23,1650300.0,20.9168,20.9398,20.8937,20.9014,1650300.0
2012-10-15 09:30:00,27.48,27.5,27.25,27.35,1031200.0,21.0933,21.1087,20.9168,20.9935,1031200.0
2012-10-15 10:00:00,27.35,27.48,27.33,27.46,1402200.0,20.9935,21.0933,20.9782,21.078,1402200.0
2012-10-15 10:30:00,27.46,27.46,27.39,27.45,760300.0,21.078,21.078,21.0242,21.0703,760300.0
2012-10-15 11:00:00,27.44,27.47,27.4,27.43,1199100.0,21.0626,21.0856,21.0319,21.0549,1199100.0
2012-10-15 11:30:00,27.43,27.5,27.41,27.46,676400.0,21.0549,21.1087,21.0396,21.078,676400.0
2012-10-15 12:00:00,27.45,27.48,27.37,27.42,827300.0,21.0703,21.0933,21.0089,21.0473,827300.0
2012-10-15 12:30:00,27.42,27.43,27.37,27.4,555200.0,21.0473,21.0549,21.0089,21.0319,555200.0
2012-10-15 13:00:00,27.4,27.4,27.31,27.33,451900.0,21.0319,21.0319,20.9628,20.9782,451900.0
2012-10-15 13:30:00,27.32,27.34,27.29,27.32,311400.0,20.9705,20.9859,20.9475,20.9705,311400.0
2012-10-15 14:00:00,27.31,27.32,27.23,27.27,616900.0,20.9628,20.9705,20.9014,20.9321,616900.0
2012-10-15 14:30:00,27.26,27.28,27.22,27.23,1033700.0,20.9245,20.9398,20.8937,20.9014,1033700.0
2012-10-15 15:00:00,27.23,27.26,27.22,27.25,1026500.0,20.9014,20.9245,20.8937,20.9168,1026500.0
2012-10-15 15:30:00,27.25,27.26,27.2,27.21,2022500.0,20.9168,20.9245,20.8784,20.8861,2022500.0
2012-10-16 09:30:00,27.48,27.5,27.11,27.11,1761300.0,21.0933,21.1087,20.8093,20.8093,1761300.0
2012-10-16 10:00:00,27.12,27.13,26.98,27.04,1998700.0,20.817,20.8247,20.7095,20.7556,1998700.0
2012-10-16 10:30:00,27.03,27.11,27.0,27.01,1208600.0,20.7479,20.8093,20.7249,20.7326,1208600.0
2012-10-16 11:00:00,27.01,27.07,26.95,26.98,1841800.0,20.7326,20.7786,20.6865,20.7095,1841800.0
2012-10-16 11:30:00,26.98,27.05,26.98,27.04,957000.0,20.7095,20.7633,20.7095,20.7556,957000.0
2012-10-16 12:00:00,27.03,27.09,27.02,27.05,791500.0,20.7479,20.794,20.7402,20.7633,791500.0
2012-10-16 12:30:00,27.05,27.1,27.03,27.06,462500.0,20.7633,20.8016,20.7479,20.7709,462500.0
2012-10-16 13:00:00,27.06,27.09,27.03,27.08,455000.0,20.7709,20.794,20.7479,20.7863,455000.0
2012-10-16 13:30:00,27.09,27.1,27.05,27.09,1487500.0,20.794,20.8016,20.7633,20.794,1487500.0
2012-10-16 14:00:00,27.09,27.12,27.07,27.08,767600.0,20.794,20.817,20.7786,20.7863,767600.0
2012-10-16 14:30:00,27.08,27.09,27.07,27.07,602700.0,20.7863,20.794,20.7786,20.7786,602700.0
2012-10-16 15:00:00,27.08,27.15,27.07,27.14,1102600.0,20.7863,20.84,20.7786,20.8323,1102600.0
2012-10-16 15:30:00,27.15,27.21,27.14,27.16,1764200.0,20.84,20.8861,20.8323,20.8477,1764200.0
2012-10-17 09:30:00,27.04,27.34,27.04,27.32,982800.0,20.7556,20.9859,20.7556,20.9705,982800.0
2012-10-17 10:00:00,27.31,27.41,27.3,27.37,1174600.0,20.9628,21.0396,20.9552,21.0089,1174600.0
2012-10-17 10:30:00,27.37,27.43,27.35,27.35,591900.0,21.0089,21.0549,20.9935,20.9935,591900.0
2012-10-17 11:00:00,27.35,27.4,27.35,27.35,738800.0,20.9935,21.0319,20.9935,20.9935,738800.0
2012-10-17 11:30:00,27.36,27.41,27.35,27.39,670500.0,21.0012,21.0396,20.9935,21.0242,670500.0
2012-10-17 12:00:00,27.4,27.46,27.39,27.43,694700.0,21.0319,21.078,21.0242,21.0549,694700.0
2012-10-17 12:30:00,27.43,27.44,27.39,27.39,494100.0,21.0549,21.0626,21.0242,21.0242,494100.0
2012-10-17 13:00:00,27.39,27.41,27.37,27.38,680000.0,21.0242,21.0396,21.0089,21.0166,680000.0
2012-10-17 13:30:00,27.37,27.38,27.33,27.33,782200.0,21.0089,21.0166,20.9782,20.9782,782200.0
2012-10-17 14:00:00,27.33,27.43,27.33,27.4,644400.0,20.9782,21.0549,20.9782,21.0319,644400.0
2012-10-17 14:30:00,27.4,27.44,27.39,27.42,658200.0,21.0319,21.0626,21.0242,21.0473,658200.0
2012-10-17 15:00:00,27.43,27.45,27.4,27.43,718600.0,21.0549,21.0703,21.0319,21.0549,718600.0
2012-10-17 15:30:00,27.44,27.5,27.4,27.45,1698300.0,21.0626,21.1087,21.0319,21.0703,1698300.0
2012-10-18 09:30:00,27.5,27.56,27.35,27.48,720000.0,21.1087,21.1547,20.9935,21.0933,720000.0
2012-10-18 10:00:00,27.49,27.55,27.42,27.44,693200.0,21.101,21.1471,21.0473,21.0626,693200.0
2012-10-18 10:30:00,27.45,27.47,27.43,27.45,595700.0,21.0703,21.0856,21.0549,21.0703,595700.0
2012-10-18 11:00:00,27.45,27.49,27.43,27.46,523300.0,21.0703,21.101,21.0549,21.078,523300.0
2012-10-18 11:30:00,27.47,27.48,27.43,27.45,522700.0,21.0856,21.0933,21.0549,21.0703,522700.0
2012-10-18 12:00:00,27.45,27.45,27.4,27.45,599100.0,21.0703,21.0703,21.0319,21.0703,599100.0
2012-10-18 12:30:00,27.45,27.52,27.41,27.51,807400.0,21.0703,21.124,21.0396,21.1163,807400.0
2012-10-18 13:00:00,27.5,27.56,27.49,27.55,430300.0,21.1087,21.1547,21.101,21.1471,430300.0
2012-10-18 13:30:00,27.55,27.56,27.44,27.45,746600.0,21.1471,21.1547,21.0626,21.0703,746600.0
2012-10-18 14:00:00,27.44,27.51,27.43,27.44,386500.0,21.0626,21.1163,21.0549,21.0626,386500.0
2012-10-18 14:30:00,27.43,27.44,27.36,27.41,510100.0,21.0549,21.0626,21.0012,21.0396,510100.0
2012-10-18 15:00:00,27.41,27.46,27.39,27.45,442800.0,21.0396,21.078,21.0242,21.0703,442800.0
2012-10-18 15:30:00,27.45,27.46,27.4,27.41,1080200.0,21.0703,21.078,21.0319,21.0396,1080200.0
2012-10-19 09:30:00,27.4,27.44,27.13,27.13,3140000.0,21.0319,21.0626,20.8247,20.8247,3140000.0
2012-10-19 10:00:00,27.12,27.14,27.06,27.07,2164200.0,20.817,20.8323,20.7709,20.7786,2164200.0
2012-10-19 10:30:00,27.07,27.1,26.94,27.04,1929600.0,20.7786,20.8016,20.6788,20.7556,1929600.0
2012-10-19 11:00:00,27.04,27.04,26.92,26.99,1007400.0,20.7556,20.7556,20.6635,20.7172,1007400.0
2012-10-19 11:30:00,27.0,27.04,26.98,27.03,765900.0,20.7249,20.7556,20.7095,20.7479,765900.0
2012-10-19 12:00:00,27.03,27.06,27.0,27.01,690300.0,20.7479,20.7709,20.7249,20.7326,690300.0
2012-10-19 12:30:00,27.02,27.07,27.0,27.02,432900.0,20.7402,20.7786,20.7249,20.7402,432900.0
2012-10-19 13:00:00,27.02,27.08,26.99,27.03,432900.0,20.7402,20.7863,20.7172,20.7479,432900.0
2012-10-19 13:30:00,27.02,27.03,26.92,27.01,441500.0,20.7402,20.7479,20.6635,20.7326,441500.0
2012-10-19 14:00:00,27.01,27.05,26.98,27.0,1035800.0,20.7326,20.7633,20.7095,20.7249,1035800.0
2012-10-19 14:30:00,27.0,27.03,26.97,27.03,769400.0,20.7249,20.7479,20.7019,20.7479,769400.0
2012-10-19 15:00:00,27.02,27.06,26.99,27.03,572400.0,20.7402,20.7709,20.7172,20.7479,572400.0
2012-10-19 15:30:00,27.04,27.05,27.0,27.0,915800.0,20.7556,20.7633,20.7249,20.7249,915800.0
2012-10-22 09:30:00,27.0,27.02,26.85,26.88,3503600.0,20.7249,20.7402,20.6097,20.6328,3503600.0
2012-10-22 10:00:00,26.88,26.98,26.87,26.97,565800.0,20.6328,20.7095,20.6251,20.7019,565800.0
2012-10-22 10:30:00,26.96,26.98,26.89,26.94,1543100.0,20.6942,20.7095,20.6404,20.6788,1543100.0
2012-10-22 11:00:00,26.94,26.98,26.92,26.96,1402400.0,20.6788,20.7095,20.6635,20.6942,1402400.0
2012-10-22 11:30:00,26.96,27.04,26.95,27.03,540600.0,20.6942,20.7556,20.6865,20.7479,540600.0
2012-10-22 12:00:00,27.02,27.07,26.99,27.05,542900.0,20.7402,20.7786,20.7172,20.7633,542900.0
2012-10-22 12:30:00,27.05,27.13,27.04,27.12,476900.0,20.7633,20.8247,20.7556,20.817,476900.0
2012-10-22 13:00:00,27.11,27.11,26.97,26.98,1076100.0,20.8093,20.8093,20.7019,20.7095,1076100.0
2012-10-22 13:30:00,26.99,27.0,26.93,26.94,741100.0,20.7172,20.7249,20.6711,20.6788,741100.0
2012-10-22 14:00:00,26.94,26.94,26.88,26.91,350700.0,20.6788,20.6788,20.6328,20.6558,350700.0
2012-10-22 14:30:00,26.91,26.96,26.9,26.91,480400.0,20.6558,20.6942,20.6481,20.6558,480400.0
2012-10-22 15:00:00,26.92,26.97,26.89,26.95,581600.0,20.6635,20.7019,20.6404,20.6865,581600.0
2012-10-22 15:30:00,26.96,27.04,26.94,26.99,1189800.0,20.6942,20.7556,20.6788,20.7172,1189800.0
2012-10-23 09:30:00,26.77,26.94,26.65,26.71,1782400.0,20.5483,20.6788,20.4562,20.5023,1782400.0
2012-10-23 10:00:00,26.71,26.74,26.61,26.62,1839800.0,20.5023,20.5253,20.4255,20.4332,1839800.0
2012-10-23 10:30:00,26.62,26.64,26.54,26.56,1556400.0,20.4332,20.4485,20.3718,20.3871,1556400.0
2012-10-23 11:00:00,26.56,26.66,26.56,26.64,1421200.0,20.3871,20.4639,20.3871,20.4485,1421200.0
2012-10-23 11:30:00,26.64,26.7,26.63,26.7,842800.0,20.4485,20.4946,20.4409,20.4946,842800.0
2012-10-23 12:00:00,26.7,26.76,26.67,26.72,957800.0,20.4946,20.5407,20.4716,20.51,957800.0
2012-10-23 12:30:00,26.73,26.73,26.68,26.71,1739000.0,20.5176,20.5176,20.4792,20.5023,1739000.0
2012-10-23 13:00:00,26.71,26.78,26.69,26.73,2738000.0,20.5023,20.556,20.4869,20.5176,2738000.0
2012-10-23 13:30:00,26.74,26.75,26.71,26.72,834800.0,20.5253,20.533,20.5023,20.51,834800.0
2012-10-23 14:00:00,26.72,26.76,26.71,26.75,1285200.0,20.51,20.5407,20.5023,20.533,1285200.0
2012-10-23 14:30:00,26.76,26.78,26.74,26.74,2810800.0,20.5407,20.556,20.5253,20.5253,2810800.0
2012-10-23 15:00:00,26.74,26.77,26.7,26.71,786200.0,20.5253,20.5483,20.4946,20.5023,786200.0
2012-10-23 15:30:00,26.7,26.73,26.66,26.68,2959800.0,20.4946,20.5176,20.4639,20.4792,2959800.0
2012-10-24 09:30:00,26.78,26.78,26.51,26.7,1909600.0,20.556,20.556,20.3488,20.4946,1909600.0
2012-10-24 10:00:00,26.7,26.72,26.64,26.69,1156400.0,20.4946,20.51,20.4485,20.4869,1156400.0
2012-10-24 10:30:00,26.69,26.73,26.66,26.67,613000.0,20.4869,20.5176,20.4639,20.4716,613000.0
2012-10-24 11:00:00,26.67,26.72,26.6,26.68,943300.0,20.4716,20.51,20.4178,20.4792,943300.0
2012-10-24 11:30:00,26.69,26.73,26.6,26.6,438900.0,20.4869,20.5176,20.4178,20.4178,438900.0
2012-10-24 12:00:00,26.6,26.62,26.55,26.56,469300.0,20.4178,20.4332,20.3795,20.3871,469300.0
2012-10-24 12:30:00,26.55,26.67,26.55,26.65,347600.0,20.3795,20.4716,20.3795,20.4562,347600.0
2012-10-24 13:00:00,26.65,26.67,26.58,26.61,293900.0,20.4562,20.4716,20.4025,20.4255,293900.0
2012-10-24 13:30:00,26.6,26.61,26.55,26.57,244200.0,20.4178,20.4255,20.3795,20.3948,244200.0
2012-10-24 14:00:00,26.56,26.63,26.5,26.61,453900.0,20.3871,20.4409,20.3411,20.4255,453900.0
2012-10-24 14:30:00,26.61,26.62,26.52,26.53,470200.0,20.4255,20.4332,20.3564,20.3641,470200.0
2012-10-24 15:00:00,26.53,26.55,26.45,26.52,700100.0,20.3641,20.3795,20.3027,20.3564,700100.0
2012-10-24 15:30:00,26.52,26.56,26.48,26.54,1227000.0,20.3564,20.3871,20.3257,20.3718,1227000.0
2012-10-25 09:30:00,26.68,26.79,26.58,26.72,999900.0,20.4792,20.5637,20.4025,20.51,999900.0
2012-10-25 10:00:00,26.72,26.78,26.65,26.76,1058800.0,20.51,20.556,20.4562,20.5407,1058800.0
2012-10-25 10:30:00,26.76,26.77,26.58,26.65,861300.0,20.5407,20.5483,20.4025,20.4562,861300.0
2012-10-25 11:00:00,26.65,26.68,26.6,26.61,245400.0,20.4562,20.4792,20.4178,20.4255,245400.0
2012-10-25 11:30:00,26.6,26.63,26.5,26.51,432300.0,20.4178,20.4409,20.3411,20.3488,432300.0
2012-10-25 12:00:00,26.51,26.56,26.49,26.52,245100.0,20.3488,20.3871,20.3334,20.3564,245100.0
2012-10-25 12:30:00,26.53,26.53,26.49,26.52,1049900.0,20.3641,20.3641,20.3334,20.3564,1049900.0
2012-10-25 13:00:00,26.51,26.53,26.48,26.49,717600.0,20.3488,20.3641,20.3257,20.3334,717600.0
2012-10-25 13:30:00,26.49,26.49,26.41,26.44,1001700.0,20.3334,20.3334,20.272,20.295,1001700.0
2012-10-25 14:00:00,26.44,26.45,26.38,26.42,989900.0,20.295,20.3027,20.249,20.2797,989900.0
2012-10-25 14:30:00,26.42,26.48,26.4,26.45,1411800.0,20.2797,20.3257,20.2643,20.3027,1411800.0
2012-10-25 15:00:00,26.45,26.45,26.39,26.43,815400.0,20.3027,20.3027,20.2566,20.2874,815400.0
2012-10-25 15:30:00,26.42,26.48,26.4,26.45,1554600.0,20.2797,20.3257,20.2643,20.3027,1554600.0
2012-10-26 09:30:00,26.43,26.54,26.38,26.45,759900.0,20.2874,20.3718,20.249,20.3027,759900.0
2012-10-26 10:00:00,26.44,26.46,26.3,26.32,1381800.0,20.295,20.3104,20.1876,20.2029,1381800.0
2012-10-26 10:30:00,26.31,26.33,26.18,26.27,1269200.0,20.1952,20.2106,20.0955,20.1645,1269200.0
2012-10-26 11:00:00,26.27,26.36,26.26,26.31,920500.0,20.1645,20.2336,20.1569,20.1952,920500.0
2012-10-26 11:30:00,26.32,26.33,26.26,26.29,1160300.0,20.2029,20.2106,20.1569,20.1799,1160300.0
2012-10-26 12:00:00,26.29,26.37,26.23,26.37,737600.0,20.1799,20.2413,20.1338,20.2413,737600.0
2012-10-26 12:30:00,26.37,26.39,26.33,26.36,579000.0,20.2413,20.2566,20.2106,20.2336,579000.0
2012-10-26 13:00:00,26.37,26.38,26.28,26.29,713400.0,20.2413,20.249,20.1722,20.1799,713400.0
2012-10-26 13:30:00,26.3,26.34,26.28,26.3,2029300.0,20.1876,20.2183,20.1722,20.1876,2029300.0
2012-10-26 14:00:00,26.3,26.46,26.3,26.45,1179800.0,20.1876,20.3104,20.1876,20.3027,1179800.0
2012-10-26 14:30:00,26.45,26.45,26.39,26.41,1049300.0,20.3027,20.3027,20.2566,20.272,1049300.0
2012-10-26 15:00:00,26.41,26.53,26.4,26.51,1630100.0,20.272,20.3641,20.2643,20.3488,1630100.0
2012-10-26 15:30:00,26.51,26.64,26.51,26.6,2679500.0,20.3488,20.4485,20.3488,20.4178,2679500.0
2012-10-31 09:30:00,26.75,26.79,26.44,26.61,1335800.0,20.533,20.5637,20.295,20.4255,1335800.0
2012-10-31 10:00:00,26.61,26.61,26.48,26.51,771400.0,20.4255,20.4255,20.3257,20.3488,771400.0
2012-10-31 10:30:00,26.51,26.52,26.33,26.43,732700.0,20.3488,20.3564,20.2106,20.2874,732700.0
2012-10-31 11:00:00,26.43,26.51,26.37,26.48,855300.0,20.2874,20.3488,20.2413,20.3257,855300.0
2012-10-31 11:30:00,26.48,26.51,26.45,26.48,662800.0,20.3257,20.3488,20.3027,20.3257,662800.0
2012-10-31 12:00:00,26.47,26.48,26.37,26.37,402800.0,20.3181,20.3257,20.2413,20.2413,402800.0
2012-10-31 12:30:00,26.37,26.4,26.3,26.4,519500.0,20.2413,20.2643,20.1876,20.2643,519500.0
2012-10-31 13:00:00,26.39,26.46,26.37,26.46,337200.0,20.2566,20.3104,20.2413,20.3104,337200.0
2012-10-31 13:30:00,26.45,26.55,26.41,26.43,800000.0,20.3027,20.3795,20.272,20.2874,800000.0
2012-10-31 14:00:00,26.44,26.5,26.43,26.48,469700.0,20.295,20.3411,20.2874,20.3257,469700.0
2012-10-31 14:30:00,26.48,26.54,26.46,26.54,792200.0,20.3257,20.3718,20.3104,20.3718,792200.0
2012-10-31 15:00:00,26.52,26.6,26.47,26.54,898000.0,20.3564,20.4178,20.3181,20.3718,898000.0
2012-10-31 15:30:00,26.54,26.61,26.51,26.55,1659300.0,20.3718,20.4255,20.3488,20.3795,1659300.0
2012-11-01 09:30:00,26.68,26.73,26.5,26.7,1108900.0,20.4792,20.5176,20.3411,20.4946,1108900.0
2012-11-01 10:00:00,26.7,26.76,26.7,26.74,832900.0,20.4946,20.5407,20.4946,20.5253,832900.0
2012-11-01 10:30:00,26.74,26.75,26.68,26.69,548400.0,20.5253,20.533,20.4792,20.4869,548400.0
2012-11-01 11:00:00,26.7,26.77,26.66,26.77,1022200.0,20.4946,20.5483,20.4639,20.5483,1022200.0
2012-11-01 11:30:00,26.77,26.82,26.75,26.8,576300.0,20.5483,20.5867,20.533,20.5714,576300.0
2012-11-01 12:00:00,26.79,26.81,26.78,26.8,388700.0,20.5637,20.579,20.556,20.5714,388700.0
2012-11-01 12:30:00,26.8,26.82,26.77,26.81,965200.0,20.5714,20.5867,20.5483,20.579,965200.0
2012-11-01 13:00:00,26.81,26.82,26.78,26.79,399100.0,20.579,20.5867,20.556,20.5637,399100.0
2012-11-01 13:30:00,26.8,26.8,26.73,26.76,469300.0,20.5714,20.5714,20.5176,20.5407,469300.0
2012-11-01 14:00:00,26.76,26.81,26.74,26.79,337800.0,20.5407,20.579,20.5253,20.5637,337800.0
2012-11-01 14:30:00,26.78,26.82,26.76,26.78,696500.0,20.556,20.5867,20.5407,20.556,696500.0
2012-11-01 15:00:00,26.8,26.82,26.77,26.8,583700.0,20.5714,20.5867,20.5483,20.5714,583700.0
2012-11-01 15:30:00,26.8,26.85,26.77,26.79,1428300.0,20.5714,20.6097,20.5483,20.5637,1428300.0
2012-11-02 09:30:00,26.8,26.8,26.52,26.57,1240800.0,20.5714,20.5714,20.3564,20.3948,1240800.0
2012-11-02 10:00:00,26.57,26.58,26.49,26.51,1083300.0,20.3948,20.4025,20.3334,20.3488,1083300.0
2012-11-02 10:30:00,26.51,26.53,26.45,26.49,1071000.0,20.3488,20.3641,20.3027,20.3334,1071000.0
2012-11-02 11:00:00,26.49,26.51,26.46,26.49,1012300.0,20.3334,20.3488,20.3104,20.3334,1012300.0
2012-11-02 11:30:00,26.48,26.51,26.45,26.5,1172300.0,20.3257,20.3488,20.3027,20.3411,1172300.0
2012-11-02 12:00:00,26.5,26.58,26.49,26.57,1799000.0,20.3411,20.4025,20.3334,20.3948,1799000.0
2012-11-02 12:30:00,26.57,26.63,26.56,26.59,704300.0,20.3948,20.4409,20.3871,20.4102,704300.0
2012-11-02 13:00:00,26.6,26.6,26.55,26.56,602200.0,20.4178,20.4178,20.3795,20.3871,602200.0
2012-11-02 13:30:00,26.56,26.57,26.5,26.51,703100.0,20.3871,20.3948,20.3411,20.3488,703100.0
2012-11-02 14:00:00,26.51,26.51,26.4,26.41,988800.0,20.3488,20.3488,20.2643,20.272,988800.0
2012-11-02 14:30:00,26.41,26.42,26.33,26.35,1281000.0,20.272,20.2797,20.2106,20.2259,1281000.0
2012-11-02 15:00:00,26.35,26.36,26.24,26.29,8347000.0,20.2259,20.2336,20.1415,20.1799,8347000.0
2012-11-02 15:30:00,26.29,26.32,26.24,26.26,5530800.0,20.1799,20.2029,20.1415,20.1569,5530800.0
2012-11-05 09:30:00,26.21,26.25,26.05,26.1,1876300.0,20.1185,20.1492,19.9957,20.034,1876300.0
2012-11-05 10:00:00,26.1,26.2,26.09,26.15,853000.0,20.034,20.1108,20.0264,20.0724,853000.0
2012-11-05 10:30:00,26.15,26.28,26.14,26.25,651500.0,20.0724,20.1722,20.0648,20.1492,651500.0
2012-11-05 11:00:00,26.25,26.25,26.18,26.2,695000.0,20.1492,20.1492,20.0955,20.1108,695000.0
2012-11-05 11:30:00,26.2,26.29,26.19,26.27,993500.0,20.1108,20.1799,20.1031,20.1645,993500.0
2012-11-05 12:00:00,26.27,26.28,26.18,26.18,936500.0,20.1645,20.1722,20.0955,20.0955,936500.0
2012-11-05 12:30:00,26.18,26.24,26.16,26.17,633800.0,20.0955,20.1415,20.0801,20.0878,633800.0
2012-11-05 13:00:00,26.17,26.25,26.16,26.25,604800.0,20.0878,20.1492,20.0801,20.1492,604800.0
2012-11-05 13:30:00,26.25,26.28,26.21,26.24,623200.0,20.1492,20.1722,20.1185,20.1415,623200.0
2012-11-05 14:00:00,26.24,26.33,26.24,26.33,695200.0,20.1415,20.2106,20.1415,20.2106,695200.0
2012-11-05 14:30:00,26.33,26.39,26.27,26.27,685400.0,20.2106,20.2566,20.1645,20.1645,685400.0
2012-11-05 15:00:00,26.27,26.32,26.27,26.31,729400.0,20.1645,20.2029,20.1645,20.1952,729400.0
2012-11-05 15:30:00,26.32,26.46,26.31,26.41,1782100.0,20.2029,20.3104,20.1952,20.272,1782100.0
2012-11-06 09:30:00,26.07,26.42,26.0,26.38,2005400.0,20.011,20.2797,19.9573,20.249,2005400.0
2012-11-06 10:00:00,26.38,26.39,26.22,26.23,2938800.0,20.249,20.2566,20.1262,20.1338,2938800.0
2012-11-06 10:30:00,26.23,26.4,26.22,26.38,2352800.0,20.1338,20.2643,20.1262,20.249,2352800.0
2012-11-06 11:00:00,26.39,26.5,26.37,26.42,1074200.0,20.2566,20.3411,20.2413,20.2797,1074200.0
2012-11-06 11:30:00,26.43,26.63,26.42,26.59,1586000.0,20.2874,20.4409,20.2797,20.4102,1586000.0
2012-11-06 12:00:00,26.58,26.63,26.51,26.54,1698800.0,20.4025,20.4409,20.3488,20.3718,1698800.0
2012-11-06 12:30:00,26.53,26.55,26.43,26.47,1229600.0,20.3641,20.3795,20.2874,20.3181,1229600.0
2012-11-06 13:00:00,26.47,26.5,26.44,26.5,1368600.0,20.3181,20.3411,20.295,20.3411,1368600.0
2012-11-06 13:30:00,26.5,26.52,26.48,26.49,1360000.0,20.3411,20.3564,20.3257,20.3334,1360000.0
2012-11-06 14:00:00,26.49,26.51,26.46,26.5,1367000.0,20.3334,20.3488,20.3104,20.3411,1367000.0
2012-11-06 14:30:00,26.49,26.54,26.49,26.53,1864200.0,20.3334,20.3718,20.3334,20.3641,1864200.0
2012-11-06 15:00:00,26.52,26.53,26.5,26.52,1262800.0,20.3564,20.3641,20.3411,20.3564,1262800.0
2012-11-06 15:30:00,26.51,26.58,26.48,26.5,6074400.0,20.3488,20.4025,20.3257,20.3411,6074400.0
2012-11-07 09:30:00,26.25,26.31,26.1,26.25,1977600.0,20.1492,20.1952,20.034,20.1492,1977600.0
2012-11-07 10:00:00,26.24,26.25,26.14,26.21,1578400.0,20.1415,20.1492,20.0648,20.1185,1578400.0
2012-11-07 10:30:00,26.21,26.27,26.07,26.07,2231400.0,20.1185,20.1645,20.011,20.011,2231400.0
2012-11-07 11:00:00,26.08,26.25,26.07,26.2,2334200.0,20.0187,20.1492,20.011,20.1108,2334200.0
2012-11-07 11:30:00,26.2,26.32,26.19,26.31,2917000.0,20.1108,20.2029,20.1031,20.1952,2917000.0
2012-11-07 12:00:00,26.31,26.35,26.24,26.25,1291200.0,20.1952,20.2259,20.1415,20.1492,1291200.0
2012-11-07 12:30:00,26.25,26.32,26.23,26.29,1004600.0,20.1492,20.2029,20.1338,20.1799,1004600.0
2012-11-07 13:00:00,26.29,26.42,26.27,26.32,1591000.0,20.1799,20.2797,20.1645,20.2029,1591000.0
2012-11-07 13:30:00,26.32,26.36,26.29,26.3,877800.0,20.2029,20.2336,20.1799,20.1876,877800.0
2012-11-07 14:00:00,26.3,26.32,26.27,26.29,984400.0,20.1876,20.2029,20.1645,20.1799,984400.0
2012-11-07 14:30:00,26.29,26.34,26.21,26.32,1122400.0,20.1799,20.2183,20.1185,20.2029,1122400.0
2012-11-07 15:00:00,26.32,26.39,26.29,26.35,1649400.0,20.2029,20.2566,20.1799,20.2259,1649400.0
2012-11-07 15:30:00,26.35,26.36,26.22,26.26,5255000.0,20.2259,20.2336,20.1262,20.1569,5255000.0
2012-11-08 09:30:00,25.8,26.59,25.76,26.53,6189300.0,19.8038,20.4102,19.7731,20.3641,6189300.0
2012-11-08 10:00:00,26.53,26.55,26.1,26.17,2501900.0,20.3641,20.3795,20.034,20.0878,2501900.0
2012-11-08 10:30:00,26.16,26.22,26.14,26.19,1482400.0,20.0801,20.1262,20.0648,20.1031,1482400.0
2012-11-08 11:00:00,26.2,26.2,25.99,26.01,3173300.0,20.1108,20.1108,19.9496,19.965,3173300.0
2012-11-08 11:30:00,26.01,26.23,25.98,26.16,1937600.0,19.965,20.1338,19.9419,20.0801,1937600.0
2012-11-08 12:00:00,26.16,26.17,26.1,26.15,2490200.0,20.0801,20.0878,20.034,20.0724,2490200.0
2012-11-08 12:30:00,26.15,26.17,26.07,26.17,1260400.0,20.0724,20.0878,20.011,20.0878,1260400.0
2012-11-08 13:00:00,26.18,26.23,26.15,26.17,1728300.0,20.0955,20.1338,20.0724,20.0878,1728300.0
2012-11-08 13:30:00,26.18,26.25,26.15,26.24,1746400.0,20.0955,20.1492,20.0724,20.1415,1746400.0
2012-11-08 14:00:00,26.23,26.26,26.15,26.19,915200.0,20.1338,20.1569,20.0724,20.1031,915200.0
2012-11-08 14:30:00,26.18,26.22,26.15,26.22,1284400.0,20.0955,20.1262,20.0724,20.1262,1284400.0
2012-11-08 15:00:00,26.21,26.22,26.15,26.19,2590100.0,20.1185,20.1262,20.0724,20.1031,2590100.0
2012-11-08 15:30:00,26.2,26.21,26.09,26.12,4616700.0,20.1108,20.1185,20.0264,20.0494,4616700.0
2012-11-09 09:30:00,26.03,26.2,25.87,25.89,6690400.0,19.9803,20.1108,19.8575,19.8729,6690400.0
2012-11-09 10:00:00,25.89,25.98,25.76,25.95,4101400.0,19.8729,19.9419,19.7731,19.9189,4101400.0
2012-11-09 10:30:00,25.96,26.06,25.92,26.01,4917800.0,19.9266,20.0033,19.8959,19.965,4917800.0
2012-11-09 11:00:00,26.01,26.1,25.99,26.06,3797000.0,19.965,20.034,19.9496,20.0033,3797000.0
2012-11-09 11:30:00,26.05,26.16,26.04,26.1,1562400.0,19.9957,20.0801,19.988,20.034,1562400.0
2012-11-09 12:00:00,26.11,26.2,26.1,26.13,1257800.0,20.0417,20.1108,20.034,20.0571,1257800.0
2012-11-09 12:30:00,26.13,26.18,26.11,26.12,785800.0,20.0571,20.0955,20.0417,20.0494,785800.0
2012-11-09 13:00:00,26.11,26.13,26.03,26.04,2502800.0,20.0417,20.0571,19.9803,19.988,2502800.0
2012-11-09 13:30:00,26.04,26.2,26.0,26.17,2119800.0,19.988,20.1108,19.9573,20.0878,2119800.0
2012-11-09 14:00:00,26.18,26.2,26.1,26.19,1280000.0,20.0955,20.1108,20.034,20.1031,1280000.0
2012-11-09 14:30:00,26.19,26.23,26.09,26.11,2616000.0,20.1031,20.1338,20.0264,20.0417,2616000.0
2012-11-09 15:00:00,26.11,26.14,26.07,26.13,1362600.0,20.0417,20.0648,20.011,20.0571,1362600.0
2012-11-09 15:30:00,26.14,26.14,26.0,26.02,4319800.0,20.0648,20.0648,19.9573,19.9726,4319800.0
2012-11-12 09:30:00,26.09,26.17,25.9,26.05,941000.0,20.0264,20.0878,19.8805,19.9957,941000.0
2012-11-12 10:00:00,26.05,26.07,25.99,26.07,1106200.0,19.9957,20.011,19.9496,20.011,1106200.0
2012-11-12 10:30:00,26.07,26.11,26.0,26.06,1167600.0,20.011,20.0417,19.9573,20.0033,1167600.0
2012-11-12 11:00:00,26.06,26.11,26.04,26.09,305300.0,20.0033,20.0417,19.988,20.0264,305300.0
2012-11-12 11:30:00,26.09,26.09,26.02,26.03,376700.0,20.0264,20.0264,19.9726,19.9803,376700.0
2012-11-12 12:00:00,26.03,26.04,26.02,26.03,433700.0,19.9803,19.988,19.9726,19.9803,433700.0
2012-11-12 12:30:00,26.03,26.04,25.99,26.01,318100.0,19.9803,19.988,19.9496,19.965,318100.0
2012-11-12 13:00:00,26.01,26.09,26.0,26.04,364700.0,19.965,20.0264,19.9573,19.988,364700.0
2012-11-12 13:30:00,26.04,26.07,26.02,26.05,267400.0,19.988,20.011,19.9726,19.9957,267400.0
2012-11-12 14:00:00,26.05,26.05,26.02,26.03,291600.0,19.9957,19.9957,19.9726,19.9803,291600.0
2012-11-12 14:30:00,26.02,26.03,25.94,25.98,483500.0,19.9726,19.9803,19.9112,19.9419,483500.0
2012-11-12 15:00:00,25.98,26.01,25.93,25.99,876200.0,19.9419,19.965,19.9036,19.9496,876200.0
2012-11-12 15:30:00,25.99,26.01,25.96,25.97,990600.0,19.9496,19.965,19.9266,19.9343,990600.0
2012-11-13 09:30:00,25.86,26.01,25.83,25.98,1423000.0,19.8498,19.965,19.8268,19.9419,1423000.0
2012-11-13 10:00:00,25.99,25.99,25.81,25.83,2041200.0,19.9496,19.9496,19.8114,19.8268,2041200.0
2012-11-13 10:30:00,25.83,25.92,25.77,25.89,1279300.0,19.8268,19.8959,19.7807,19.8729,1279300.0
2012-11-13 11:00:00,25.9,25.97,25.87,25.95,569200.0,19.8805,19.9343,19.8575,19.9189,569200.0
2012-11-13 11:30:00,25.94,26.04,25.92,26.02,1597500.0,19.9112,19.988,19.8959,19.9726,1597500.0
2012-11-13 12:00:00,26.03,26.05,25.96,25.99,305200.0,19.9803,19.9957,19.9266,19.9496,305200.0
2012-11-13 12:30:00,25.99,25.99,25.88,25.89,238600.0,19.9496,19.9496,19.8652,19.8729,238600.0
2012-11-13 13:00:00,25.88,25.98,25.86,25.93,299900.0,19.8652,19.9419,19.8498,19.9036,299900.0
2012-11-13 13:30:00,25.93,25.95,25.87,25.93,443800.0,19.9036,19.9189,19.8575,19.9036,443800.0
2012-11-13 14:00:00,25.94,25.95,25.78,25.87,736100.0,19.9112,19.9189,19.7884,19.8575,736100.0
2012-11-13 14:30:00,25.87,25.87,25.8,25.81,584000.0,19.8575,19.8575,19.8038,19.8114,584000.0
2012-11-13 15:00:00,25.82,25.87,25.78,25.82,980800.0,19.8191,19.8575,19.7884,19.8191,980800.0
2012-11-13 15:30:00,25.82,25.83,25.74,25.74,1884900.0,19.8191,19.8268,19.7577,19.7577,1884900.0
2012-11-14 09:30:00,25.76,25.81,25.5,25.51,1544000.0,19.7731,19.8114,19.5735,19.5812,1544000.0
2012-11-14 10:00:00,25.52,25.59,25.44,25.46,1662100.0,19.5888,19.6426,19.5274,19.5428,1662100.0
2012-11-14 10:30:00,25.47,25.51,25.46,25.49,983000.0,19.5505,19.5812,19.5428,19.5658,983000.0
2012-11-14 11:00:00,25.5,25.5,25.41,25.46,1466800.0,19.5735,19.5735,19.5044,19.5428,1466800.0
2012-11-14 11:30:00,25.46,25.51,25.41,25.43,1225000.0,19.5428,19.5812,19.5044,19.5198,1225000.0
2012-11-14 12:00:00,25.43,25.47,25.36,25.39,1047900.0,19.5198,19.5505,19.466,19.4891,1047900.0
2012-11-14 12:30:00,25.4,25.42,25.35,25.36,746000.0,19.4967,19.5121,19.4584,19.466,746000.0
2012-11-14 13:00:00,25.36,25.41,25.35,25.39,1039200.0,19.466,19.5044,19.4584,19.4891,1039200.0
2012-11-14 13:30:00,25.39,25.43,25.35,25.43,900100.0,19.4891,19.5198,19.4584,19.5198,900100.0
2012-11-14 14:00:00,25.43,25.47,25.29,25.34,1405500.0,19.5198,19.5505,19.4123,19.4507,1405500.0
2012-11-14 14:30:00,25.34,25.37,25.24,25.28,1072900.0,19.4507,19.4737,19.3739,19.4046,1072900.0
2012-11-14 15:00:00,25.28,25.32,25.17,25.21,1469500.0,19.4046,19.4353,19.3202,19.3509,1469500.0
2012-11-14 15:30:00,25.22,25.24,25.1,25.15,2880000.0,19.3586,19.3739,19.2665,19.3048,2880000.0
2012-11-15 09:30:00,25.05,25.1,24.5,24.95,5903400.0,19.2281,19.2665,18.8059,19.1513,5903400.0
2012-11-15 10:00:00,24.95,25.06,24.88,25.02,2898200.0,19.1513,19.2358,19.0976,19.2051,2898200.0
2012-11-15 10:30:00,25.03,25.11,25.01,25.02,2320800.0,19.2127,19.2741,19.1974,19.2051,2320800.0
2012-11-15 11:00:00,25.01,25.1,25.01,25.09,3145800.0,19.1974,19.2665,19.1974,19.2588,3145800.0
2012-11-15 11:30:00,25.08,25.12,25.04,25.08,2615000.0,19.2511,19.2818,19.2204,19.2511,2615000.0
2012-11-15 12:00:00,25.09,25.1,25.05,25.06,2391600.0,19.2588,19.2665,19.2281,19.2358,2391600.0
2012-11-15 12:30:00,25.06,25.14,25.05,25.06,1367400.0,19.2358,19.2972,19.2281,19.2358,1367400.0
2012-11-15 13:00:00,25.06,25.13,25.05,25.11,1024800.0,19.2358,19.2895,19.2281,19.2741,1024800.0
2012-11-15 13:30:00,25.12,25.17,25.05,25.16,1752800.0,19.2818,19.3202,19.2281,19.3125,1752800.0
2012-11-15 14:00:00,25.15,25.16,25.04,25.04,1978800.0,19.3048,19.3125,19.2204,19.2204,1978800.0
2012-11-15 14:30:00,25.05,25.06,25.01,25.02,1667400.0,19.2281,19.2358,19.1974,19.2051,1667400.0
2012-11-15 15:00:00,25.03,25.06,25.0,25.02,2778400.0,19.2127,19.2358,19.1897,19.2051,2778400.0
2012-11-15 15:30:00,25.02,25.18,25.0,25.1,3192000.0,19.2051,19.3279,19.1897,19.2665,3192000.0
2012-11-16 09:30:00,25.11,25.26,25.03,25.06,5660200.0,19.2741,19.3893,19.2127,19.2358,5660200.0
2012-11-16 10:00:00,25.06,25.14,25.04,25.04,2483000.0,19.2358,19.2972,19.2204,19.2204,2483000.0
2012-11-16 10:30:00,25.05,25.14,25.03,25.11,2225800.0,19.2281,19.2972,19.2127,19.2741,2225800.0
2012-11-16 11:00:00,25.12,25.24,25.1,25.13,4014600.0,19.2818,19.3739,19.2665,19.2895,4014600.0
2012-11-16 11:30:00,25.13,25.36,25.13,25.35,1760000.0,19.2895,19.466,19.2895,19.4584,1760000.0
2012-11-16 12:00:00,25.36,25.37,25.3,25.36,1004600.0,19.466,19.4737,19.42,19.466,1004600.0
2012-11-16 12:30:00,25.36,25.4,25.36,25.4,1008600.0,19.466,19.4967,19.466,19.4967,1008600.0
2012-11-16 13:00:00,25.39,25.43,25.37,25.38,1483200.0,19.4891,19.5198,19.4737,19.4814,1483200.0
2012-11-16 13:30:00,25.39,25.49,25.37,25.49,1425600.0,19.4891,19.5658,19.4737,19.5658,1425600.0
2012-11-16 14:00:00,25.48,25.5,25.42,25.46,1731000.0,19.5581,19.5735,19.5121,19.5428,1731000.0
2012-11-16 14:30:00,25.46,25.51,25.41,25.51,1897600.0,19.5428,19.5812,19.5044,19.5812,1897600.0
2012-11-16 15:00:00,25.51,25.56,25.45,25.56,1843400.0,19.5812,19.6196,19.5351,19.6196,1843400.0
2012-11-16 15:30:00,25.56,25.6,25.5,25.57,6426600.0,19.6196,19.6503,19.5735,19.6272,6426600.0
2012-11-19 09:30:00,25.82,25.86,25.6,25.61,1308300.0,19.8191,19.8498,19.6503,19.6579,1308300.0
2012-11-19 10:00:00,25.62,25.85,25.52,25.85,1255700.0,19.6656,19.8422,19.5888,19.8422,1255700.0
2012-11-19 10:30:00,25.85,25.86,25.73,25.73,509400.0,19.8422,19.8498,19.75,19.75,509400.0
2012-11-19 11:00:00,25.73,25.87,25.69,25.87,697200.0,19.75,19.8575,19.7193,19.8575,697200.0
2012-11-19 11:30:00,25.87,25.91,25.81,25.84,536500.0,19.8575,19.8882,19.8114,19.8345,536500.0
2012-11-19 12:00:00,25.83,25.85,25.8,25.82,347700.0,19.8268,19.8422,19.8038,19.8191,347700.0
2012-11-19 12:30:00,25.81,25.82,25.77,25.8,262800.0,19.8114,19.8191,19.7807,19.8038,262800.0
2012-11-19 13:00:00,25.79,25.8,25.75,25.77,442700.0,19.7961,19.8038,19.7654,19.7807,442700.0
2012-11-19 13:30:00,25.76,25.81,25.72,25.77,478900.0,19.7731,19.8114,19.7424,19.7807,478900.0
2012-11-19 14:00:00,25.78,25.8,25.7,25.74,951900.0,19.7884,19.8038,19.727,19.7577,951900.0
2012-11-19 14:30:00,25.73,25.8,25.71,25.78,474800.0,19.75,19.8038,19.7347,19.7884,474800.0
2012-11-19 15:00:00,25.77,25.78,25.73,25.76,625500.0,19.7807,19.7884,19.75,19.7731,625500.0
2012-11-19 15:30:00,25.76,25.85,25.74,25.83,1411000.0,19.7731,19.8422,19.7577,19.8268,1411000.0
2012-11-20 09:30:00,26.0,26.04,25.68,25.68,1483800.0,19.9573,19.988,19.7117,19.7117,1483800.0
2012-11-20 10:00:00,25.68,25.83,25.66,25.71,827600.0,19.7117,19.8268,19.6963,19.7347,827600.0
2012-11-20 10:30:00,25.71,25.84,25.7,25.82,494400.0,19.7347,19.8345,19.727,19.8191,494400.0
2012-11-20 11:00:00,25.82,25.83,25.76,25.8,473500.0,19.8191,19.8268,19.7731,19.8038,473500.0
2012-11-20 11:30:00,25.8,25.85,25.74,25.79,699300.0,19.8038,19.8422,19.7577,19.7961,699300.0
2012-11-20 12:00:00,25.79,25.82,25.7,25.74,781300.0,19.7961,19.8191,19.727,19.7577,781300.0
2012-11-20 12:30:00,25.74,25.81,25.71,25.79,341200.0,19.7577,19.8114,19.7347,19.7961,341200.0
2012-11-20 13:00:00,25.79,25.79,25.5,25.5,1149100.0,19.7961,19.7961,19.5735,19.5735,1149100.0
2012-11-20 13:30:00,25.51,25.57,25.5,25.55,511600.0,19.5812,19.6272,19.5735,19.6119,511600.0
2012-11-20 14:00:00,25.55,25.57,25.53,25.55,421600.0,19.6119,19.6272,19.5965,19.6119,421600.0
2012-11-20 14:30:00,25.55,25.59,25.53,25.54,681300.0,19.6119,19.6426,19.5965,19.6042,681300.0
2012-11-20 15:00:00,25.55,25.58,25.53,25.54,798100.0,19.6119,19.6349,19.5965,19.6042,798100.0
2012-11-20 15:30:00,25.55,25.57,25.52,25.55,1694800.0,19.6119,19.6272,19.5888,19.6119,1694800.0
2012-11-21 09:30:00,25.71,25.9,25.5,25.54,1892200.0,19.7347,19.8805,19.5735,19.6042,1892200.0
2012-11-21 10:00:00,25.54,25.55,25.45,25.45,1565800.0,19.6042,19.6119,19.5351,19.5351,1565800.0
2012-11-21 10:30:00,25.45,25.46,25.27,25.34,2910600.0,19.5351,19.5428,19.397,19.4507,2910600.0
2012-11-21 11:00:00,25.35,25.36,25.3,25.35,1600400.0,19.4584,19.466,19.42,19.4584,1600400.0
2012-11-21 11:30:00,25.35,25.36,25.28,25.35,1886000.0,19.4584,19.466,19.4046,19.4584,1886000.0
2012-11-21 12:00:00,25.34,25.41,25.34,25.4,1907800.0,19.4507,19.5044,19.4507,19.4967,1907800.0
2012-11-21 12:30:00,25.4,25.41,25.36,25.38,1480400.0,19.4967,19.5044,19.466,19.4814,1480400.0
2012-11-21 13:00:00,25.38,25.42,25.36,25.39,2056200.0,19.4814,19.5121,19.466,19.4891,2056200.0
2012-11-21 13:30:00,25.39,25.41,25.36,25.39,1809600.0,19.4891,19.5044,19.466,19.4891,1809600.0
2012-11-21 14:00:00,25.38,25.39,25.34,25.37,1589400.0,19.4814,19.4891,19.4507,19.4737,1589400.0
2012-11-21 14:30:00,25.36,25.44,25.35,25.39,2279400.0,19.466,19.5274,19.4584,19.4891,2279400.0
2012-11-21 15:00:00,25.39,25.44,25.36,25.39,2293400.0,19.4891,19.5274,19.466,19.4891,2293400.0
2012-11-21 15:30:00,25.39,25.42,25.34,25.4,3332200.0,19.4891,19.5121,19.4507,19.4967,3332200.0
2012-11-23 09:30:00,25.42,25.65,25.29,25.29,1095900.0,19.5121,19.6886,19.4123,19.4123,1095900.0
2012-11-23 10:00:00,25.29,25.45,25.29,25.42,695500.0,19.4123,19.5351,19.4123,19.5121,695500.0
2012-11-23 10:30:00,25.43,25.5,25.35,25.5,421300.0,19.5198,19.5735,19.4584,19.5735,421300.0
2012-11-23 11:00:00,25.5,25.53,25.46,25.51,519200.0,19.5735,19.5965,19.5428,19.5812,519200.0
2012-11-23 11:30:00,25.52,25.53,25.35,25.36,361900.0,19.5888,19.5965,19.4584,19.466,361900.0
2012-11-23 12:00:00,25.36,25.43,25.35,25.42,835800.0,19.466,19.5198,19.4584,19.5121,835800.0
2012-11-23 12:30:00,25.42,25.64,25.4,25.62,1520400.0,19.5121,19.681,19.4967,19.6656,1520400.0
2012-11-26 09:30:00,25.5,25.59,25.47,25.54,880400.0,19.5735,19.6426,19.5505,19.6042,880400.0
2012-11-26 10:00:00,25.55,25.55,25.5,25.52,933100.0,19.6119,19.6119,19.5735,19.5888,933100.0
2012-11-26 10:30:00,25.52,25.53,25.45,25.5,651400.0,19.5888,19.5965,19.5351,19.5735,651400.0
2012-11-26 11:00:00,25.5,25.51,25.45,25.49,1329400.0,19.5735,19.5812,19.5351,19.5658,1329400.0
2012-11-26 11:30:00,25.48,25.48,25.43,25.48,549100.0,19.5581,19.5581,19.5198,19.5581,549100.0
2012-11-26 12:00:00,25.47,25.5,25.45,25.46,444500.0,19.5505,19.5735,19.5351,19.5428,444500.0
2012-11-26 12:30:00,25.47,25.51,25.44,25.48,775200.0,19.5505,19.5812,19.5274,19.5581,775200.0
2012-11-26 13:00:00,25.47,25.48,25.41,25.44,455700.0,19.5505,19.5581,19.5044,19.5274,455700.0
2012-11-26 13:30:00,25.44,25.48,25.44,25.48,331100.0,19.5274,19.5581,19.5274,19.5581,331100.0
2012-11-26 14:00:00,25.47,25.48,25.39,25.42,343000.0,19.5505,19.5581,19.4891,19.5121,343000.0
2012-11-26 14:30:00,25.42,25.49,25.41,25.49,594400.0,19.5121,19.5658,19.5044,19.5658,594400.0
2012-11-26 15:00:00,25.49,25.49,25.44,25.47,1016700.0,19.5658,19.5658,19.5274,19.5505,1016700.0
2012-11-26 15:30:00,25.47,25.51,25.45,25.5,1759300.0,19.5505,19.5812,19.5351,19.5735,1759300.0
2012-11-27 09:30:00,25.55,25.61,25.43,25.43,1372400.0,19.6119,19.6579,19.5198,19.5198,1372400.0
2012-11-27 10:00:00,25.44,25.48,25.27,25.4,915000.0,19.5274,19.5581,19.397,19.4967,915000.0
2012-11-27 10:30:00,25.4,25.45,25.38,25.44,481800.0,19.4967,19.5351,19.4814,19.5274,481800.0
2012-11-27 11:00:00,25.44,25.5,25.43,25.44,623500.0,19.5274,19.5735,19.5198,19.5274,623500.0
2012-11-27 11:30:00,25.45,25.52,25.44,25.49,882100.0,19.5351,19.5888,19.5274,19.5658,882100.0
2012-11-27 12:00:00,25.48,25.5,25.45,25.48,347000.0,19.5581,19.5735,19.5351,19.5581,347000.0
2012-11-27 12:30:00,25.49,25.49,25.42,25.44,641200.0,19.5658,19.5658,19.5121,19.5274,641200.0
2012-11-27 13:00:00,25.43,25.43,25.29,25.29,589000.0,19.5198,19.5198,19.4123,19.4123,589000.0
2012-11-27 13:30:00,25.29,25.39,25.29,25.37,472600.0,19.4123,19.4891,19.4123,19.4737,472600.0
2012-11-27 14:00:00,25.36,25.43,25.32,25.33,461600.0,19.466,19.5198,19.4353,19.443,461600.0
2012-11-27 14:30:00,25.34,25.35,25.28,25.32,465800.0,19.4507,19.4584,19.4046,19.4353,465800.0
2012-11-27 15:00:00,25.32,25.36,25.31,25.33,539600.0,19.4353,19.466,19.4277,19.443,539600.0
2012-11-27 15:30:00,25.33,25.34,25.25,25.28,1179100.0,19.443,19.4507,19.3816,19.4046,1179100.0
2012-11-28 09:30:00,25.16,25.5,25.16,25.39,3942800.0,19.3125,19.5735,19.3125,19.4891,3942800.0
2012-11-28 10:00:00,25.39,25.43,25.28,25.42,2041000.0,19.4891,19.5198,19.4046,19.5121,2041000.0
2012-11-28 10:30:00,25.42,25.47,25.38,25.44,1760000.0,19.5121,19.5505,19.4814,19.5274,1760000.0
2012-11-28 11:00:00,25.44,25.61,25.44,25.55,2859000.0,19.5274,19.6579,19.5274,19.6119,2859000.0
2012-11-28 11:30:00,25.55,25.55,25.48,25.54,799300.0,19.6119,19.6119,19.5581,19.6042,799300.0
2012-11-28 12:00:00,25.54,25.61,25.48,25.6,1663000.0,19.6042,19.6579,19.5581,19.6503,1663000.0
2012-11-28 12:30:00,25.59,25.67,25.58,25.64,1732200.0,19.6426,19.704,19.6349,19.681,1732200.0
2012-11-28 13:00:00,25.64,25.64,25.57,25.6,919800.0,19.681,19.681,19.6272,19.6503,919800.0
2012-11-28 13:30:00,25.61,25.64,25.57,25.6,924800.0,19.6579,19.681,19.6272,19.6503,924800.0
2012-11-28 14:00:00,25.6,25.63,25.54,25.54,1105200.0,19.6503,19.6733,19.6042,19.6042,1105200.0
2012-11-28 14:30:00,25.55,25.57,25.46,25.47,2431800.0,19.6119,19.6272,19.5428,19.5505,2431800.0
2012-11-28 15:00:00,25.47,25.54,25.44,25.54,1719200.0,19.5505,19.6042,19.5274,19.6042,1719200.0
2012-11-28 15:30:00,25.54,25.7,25.51,25.65,4505800.0,19.6042,19.727,19.5812,19.6886,4505800.0
2012-11-29 09:30:00,25.77,25.8,25.65,25.68,1064200.0,19.7807,19.8038,19.6886,19.7117,1064200.0
2012-11-29 10:00:00,25.68,25.76,25.62,25.62,1320600.0,19.7117,19.7731,19.6656,19.6656,1320600.0
2012-11-29 10:30:00,25.62,25.7,25.61,25.69,559100.0,19.6656,19.727,19.6579,19.7193,559100.0
2012-11-29 11:00:00,25.69,25.7,25.64,25.69,504300.0,19.7193,19.727,19.681,19.7193,504300.0
2012-11-29 11:30:00,25.68,25.72,25.55,25.57,905200.0,19.7117,19.7424,19.6119,19.6272,905200.0
2012-11-29 12:00:00,25.58,25.62,25.53,25.59,943700.0,19.6349,19.6656,19.5965,19.6426,943700.0
2012-11-29 12:30:00,25.58,25.6,25.55,25.57,519300.0,19.6349,19.6503,19.6119,19.6272,519300.0
2012-11-29 13:00:00,25.57,25.63,25.57,25.6,657400.0,19.6272,19.6733,19.6272,19.6503,657400.0
2012-11-29 13:30:00,25.6,25.67,25.59,25.6,627800.0,19.6503,19.704,19.6426,19.6503,627800.0
2012-11-29 14:00:00,25.6,25.67,25.55,25.65,1060700.0,19.6503,19.704,19.6119,19.6886,1060700.0
2012-11-29 14:30:00,25.65,25.72,25.64,25.69,745900.0,19.6886,19.7424,19.681,19.7193,745900.0
2012-11-29 15:00:00,25.68,25.7,25.65,25.69,731200.0,19.7117,19.727,19.6886,19.7193,731200.0
2012-11-29 15:30:00,25.68,25.8,25.66,25.78,2468600.0,19.7117,19.8038,19.6963,19.7884,2468600.0
2012-11-30 09:30:00,25.71,25.96,25.71,25.88,4123000.0,19.7347,19.9266,19.7347,19.8652,4123000.0
2012-11-30 10:00:00,25.89,25.99,25.87,25.99,2487400.0,19.8729,19.9496,19.8575,19.9496,2487400.0
2012-11-30 10:30:00,25.99,25.99,25.86,25.91,931400.0,19.9496,19.9496,19.8498,19.8882,931400.0
2012-11-30 11:00:00,25.9,25.94,25.81,25.81,1632400.0,19.8805,19.9112,19.8114,19.8114,1632400.0
2012-11-30 11:30:00,25.81,25.85,25.78,25.83,991400.0,19.8114,19.8422,19.7884,19.8268,991400.0
2012-11-30 12:00:00,25.84,25.84,25.78,25.81,848000.0,19.8345,19.8345,19.7884,19.8114,848000.0
2012-11-30 12:30:00,25.8,25.87,25.8,25.81,1251200.0,19.8038,19.8575,19.8038,19.8114,1251200.0
2012-11-30 13:00:00,25.81,25.82,25.74,25.77,1482800.0,19.8114,19.8191,19.7577,19.7807,1482800.0
2012-11-30 13:30:00,25.77,25.82,25.72,25.8,779800.0,19.7807,19.8191,19.7424,19.8038,779800.0
2012-11-30 14:00:00,25.8,25.86,25.78,25.84,800800.0,19.8038,19.8498,19.7884,19.8345,800800.0
2012-11-30 14:30:00,25.83,25.86,25.8,25.82,795000.0,19.8268,19.8498,19.8038,19.8191,795000.0
2012-11-30 15:00:00,25.81,25.87,25.8,25.85,715200.0,19.8114,19.8575,19.8038,19.8422,715200.0
2012-11-30 15:30:00,25.85,25.94,25.83,25.88,2910400.0,19.8422,19.9112,19.8268,19.8652,2910400.0
2012-12-03 09:30:00,26.02,26.02,25.82,25.93,1006300.0,19.9726,19.9726,19.8191,19.9036,1006300.0
2012-12-03 10:00:00,25.93,25.94,25.82,25.85,619200.0,19.9036,19.9112,19.8191,19.8422,619200.0
2012-12-03 10:30:00,25.85,25.85,25.74,25.77,518100.0,19.8422,19.8422,19.7577,19.7807,518100.0
2012-12-03 11:00:00,25.77,25.81,25.74,25.8,381400.0,19.7807,19.8114,19.7577,19.8038,381400.0
2012-12-03 11:30:00,25.79,25.82,25.78,25.8,422100.0,19.7961,19.8191,19.7884,19.8038,422100.0
2012-12-03 12:00:00,25.8,25.81,25.72,25.72,351500.0,19.8038,19.8114,19.7424,19.7424,351500.0
2012-12-03 12:30:00,25.72,25.74,25.65,25.72,468300.0,19.7424,19.7577,19.6886,19.7424,468300.0
2012-12-03 13:00:00,25.73,25.73,25.69,25.7,346700.0,19.75,19.75,19.7193,19.727,346700.0
2012-12-03 13:30:00,25.71,25.71,25.58,25.6,469400.0,19.7347,19.7347,19.6349,19.6503,469400.0
2012-12-03 14:00:00,25.6,25.69,25.59,25.69,601800.0,19.6503,19.7193,19.6426,19.7193,601800.0
2012-12-03 14:30:00,25.69,25.72,25.69,25.71,468100.0,19.7193,19.7424,19.7193,19.7347,468100.0
2012-12-03 15:00:00,25.72,25.76,25.6,25.65,721000.0,19.7424,19.7731,19.6503,19.6886,721000.0
2012-12-03 15:30:00,25.65,25.7,25.64,25.68,1371500.0,19.6886,19.727,19.681,19.7117,1371500.0
2012-12-04 09:30:00,25.71,25.88,25.66,25.7,1967600.0,19.7347,19.8652,19.6963,19.727,1967600.0
2012-12-04 10:00:00,25.71,25.78,25.63,25.72,1369200.0,19.7347,19.7884,19.6733,19.7424,1369200.0
2012-12-04 10:30:00,25.73,25.73,25.67,25.7,319300.0,19.75,19.75,19.704,19.727,319300.0
2012-12-04 11:00:00,25.71,25.71,25.62,25.62,422600.0,19.7347,19.7347,19.6656,19.6656,422600.0
2012-12-04 11:30:00,25.62,25.71,25.62,25.7,684600.0,19.6656,19.7347,19.6656,19.727,684600.0
2012-12-04 12:00:00,25.7,25.7,25.6,25.67,390100.0,19.727,19.727,19.6503,19.704,390100.0
2012-12-04 12:30:00,25.67,25.71,25.66,25.68,382900.0,19.704,19.7347,19.6963,19.7117,382900.0
2012-12-04 13:00:00,25.68,25.7,25.63,25.69,269300.0,19.7117,19.727,19.6733,19.7193,269300.0
2012-12-04 13:30:00,25.69,25.77,25.66,25.73,578600.0,19.7193,19.7807,19.6963,19.75,578600.0
2012-12-04 14:00:00,25.73,25.75,25.66,25.66,329100.0,19.75,19.7654,19.6963,19.6963,329100.0
2012-12-04 14:30:00,25.66,25.71,25.65,25.68,448100.0,19.6963,19.7347,19.6886,19.7117,448100.0
2012-12-04 15:00:00,25.68,25.76,25.67,25.73,592300.0,19.7117,19.7731,19.704,19.75,592300.0
2012-12-04 15:30:00,25.73,25.75,25.68,25.71,1072100.0,19.75,19.7654,19.7117,19.7347,1072100.0
2012-12-05 09:30:00,25.71,25.9,25.61,25.63,651500.0,19.7347,19.8805,19.6579,19.6733,651500.0
2012-12-05 10:00:00,25.64,25.68,25.56,25.56,646200.0,19.681,19.7117,19.6196,19.6196,646200.0
2012-12-05 10:30:00,25.57,25.59,25.5,25.55,893500.0,19.6272,19.6426,19.5735,19.6119,893500.0
2012-12-05 11:00:00,25.55,25.61,25.5,25.59,830600.0,19.6119,19.6579,19.5735,19.6426,830600.0
2012-12-05 11:30:00,25.59,25.72,25.58,25.7,954400.0,19.6426,19.7424,19.6349,19.727,954400.0
2012-12-05 12:00:00,25.71,25.78,25.68,25.7,819600.0,19.7347,19.7884,19.7117,19.727,819600.0
2012-12-05 12:30:00,25.7,25.82,25.7,25.72,708300.0,19.727,19.8191,19.727,19.7424,708300.0
2012-12-05 13:00:00,25.73,25.73,25.59,25.61,1135300.0,19.75,19.75,19.6426,19.6579,1135300.0
2012-12-05 13:30:00,25.62,25.69,25.57,25.57,633400.0,19.6656,19.7193,19.6272,19.6272,633400.0
2012-12-05 14:00:00,25.57,25.64,25.57,25.6,368800.0,19.6272,19.681,19.6272,19.6503,368800.0
2012-12-05 14:30:00,25.6,25.62,25.57,25.57,359600.0,19.6503,19.6656,19.6272,19.6272,359600.0
2012-12-05 15:00:00,25.57,25.65,25.57,25.6,464200.0,19.6272,19.6886,19.6272,19.6503,464200.0
2012-12-05 15:30:00,25.6,25.63,25.46,25.51,1806900.0,19.6503,19.6733,19.5428,19.5812,1806900.0
2012-12-06 09:30:00,25.55,25.65,25.5,25.56,689200.0,19.6119,19.6886,19.5735,19.6196,689200.0
2012-12-06 10:00:00,25.56,25.57,25.45,25.46,388400.0,19.6196,19.6272,19.5351,19.5428,388400.0
2012-12-06 10:30:00,25.46,25.53,25.42,25.5,442500.0,19.5428,19.5965,19.5121,19.5735,442500.0
2012-12-06 11:00:00,25.5,25.51,25.45,25.47,292600.0,19.5735,19.5812,19.5351,19.5505,292600.0
2012-12-06 11:30:00,25.47,25.51,25.43,25.44,379100.0,19.5505,19.5812,19.5198,19.5274,379100.0
2012-12-06 12:00:00,25.45,25.47,25.42,25.43,269700.0,19.5351,19.5505,19.5121,19.5198,269700.0
2012-12-06 12:30:00,25.43,25.46,25.4,25.42,296900.0,19.5198,19.5428,19.4967,19.5121,296900.0
2012-12-06 13:00:00,25.41,25.47,25.41,25.46,598100.0,19.5044,19.5505,19.5044,19.5428,598100.0
2012-12-06 13:30:00,25.45,25.47,25.41,25.46,560500.0,19.5351,19.5505,19.5044,19.5428,560500.0
2012-12-06 14:00:00,25.45,25.53,25.44,25.52,464300.0,19.5351,19.5965,19.5274,19.5888,464300.0
2012-12-06 14:30:00,25.52,25.54,25.44,25.47,523400.0,19.5888,19.6042,19.5274,19.5505,523400.0
2012-12-06 15:00:00,25.47,25.5,25.44,25.49,879300.0,19.5505,19.5735,19.5274,19.5658,879300.0
2012-12-06 15:30:00,25.48,25.54,25.46,25.51,1257700.0,19.5581,19.6042,19.5428,19.5812,1257700.0
2012-12-07 09:30:00,25.66,25.74,25.4,25.44,2155000.0,19.6963,19.7577,19.4967,19.5274,2155000.0
2012-12-07 10:00:00,25.44,25.5,25.44,25.44,932200.0,19.5274,19.5735,19.5274,19.5274,932200.0
2012-12-07 10:30:00,25.45,25.45,25.32,25.36,1887800.0,19.5351,19.5351,19.4353,19.466,1887800.0
2012-12-07 11:00:00,25.36,25.41,25.3,25.4,2095600.0,19.466,19.5044,19.42,19.4967,2095600.0
2012-12-07 11:30:00,25.4,25.49,25.37,25.42,871200.0,19.4967,19.5658,19.4737,19.5121,871200.0
2012-12-07 12:00:00,25.42,25.48,25.42,25.44,1149600.0,19.5121,19.5581,19.5121,19.5274,1149600.0
2012-12-07 12:30:00,25.43,25.46,25.41,25.45,525200.0,19.5198,19.5428,19.5044,19.5351,525200.0
2012-12-07 13:00:00,25.46,25.5,25.44,25.5,1371000.0,19.5428,19.5735,19.5274,19.5735,1371000.0
2012-12-07 13:30:00,25.49,25.55,25.47,25.48,1791000.0,19.5658,19.6119,19.5505,19.5581,1791000.0
2012-12-07 14:00:00,25.48,25.58,25.47,25.57,1123600.0,19.5581,19.6349,19.5505,19.6272,1123600.0
2012-12-07 14:30:00,25.56,25.59,25.5,25.5,1855200.0,19.6196,19.6426,19.5735,19.5735,1855200.0
2012-12-07 15:00:00,25.5,25.53,25.45,25.52,977600.0,19.5735,19.5965,19.5351,19.5888,977600.0
2012-12-07 15:30:00,25.52,25.63,25.51,25.58,3225000.0,19.5888,19.6733,19.5812,19.6349,3225000.0
2012-12-10 09:30:00,25.62,25.9,25.61,25.87,1726300.0,19.6656,19.8805,19.6579,19.8575,1726300.0
2012-12-10 10:00:00,25.87,25.92,25.83,25.89,1095900.0,19.8575,19.8959,19.8268,19.8729,1095900.0
2012-12-10 10:30:00,25.89,25.94,25.84,25.9,969200.0,19.8729,19.9112,19.8345,19.8805,969200.0
2012-12-10 11:00:00,25.9,25.99,25.9,25.97,1004000.0,19.8805,19.9496,19.8805,19.9343,1004000.0
2012-12-10 11:30:00,25.97,26.04,25.94,26.04,916300.0,19.9343,19.988,19.9112,19.988,916300.0
2012-12-10 12:00:00,26.03,26.1,26.03,26.09,803000.0,19.9803,20.034,19.9803,20.0264,803000.0
2012-12-10 12:30:00,26.09,26.09,26.03,26.05,524200.0,20.0264,20.0264,19.9803,19.9957,524200.0
2012-12-10 13:00:00,26.04,26.05,25.94,25.94,383400.0,19.988,19.9957,19.9112,19.9112,383400.0
2012-12-10 13:30:00,25.95,25.96,25.91,25.92,429700.0,19.9189,19.9266,19.8882,19.8959,429700.0
2012-12-10 14:00:00,25.92,25.94,25.9,25.93,514700.0,19.8959,19.9112,19.8805,19.9036,514700.0
2012-12-10 14:30:00,25.93,25.94,25.87,25.91,524700.0,19.9036,19.9112,19.8575,19.8882,524700.0
2012-12-10 15:00:00,25.91,25.93,25.89,25.92,399500.0,19.8882,19.9036,19.8729,19.8959,399500.0
2012-12-10 15:30:00,25.92,25.96,25.9,25.93,1141700.0,19.8959,19.9266,19.8805,19.9036,1141700.0
2012-12-11 09:30:00,26.03,26.12,25.98,26.1,1010700.0,19.9803,20.0494,19.9419,20.034,1010700.0
2012-12-11 10:00:00,26.1,26.21,26.08,26.16,1293700.0,20.034,20.1185,20.0187,20.0801,1293700.0
2012-12-11 10:30:00,26.17,26.22,26.13,26.13,1116400.0,20.0878,20.1262,20.0571,20.0571,1116400.0
2012-12-11 11:00:00,26.14,26.2,26.09,26.18,1668100.0,20.0648,20.1108,20.0264,20.0955,1668100.0
2012-12-11 11:30:00,26.18,26.23,26.14,26.2,602900.0,20.0955,20.1338,20.0648,20.1108,602900.0
2012-12-11 12:00:00,26.2,26.23,26.16,26.2,457300.0,20.1108,20.1338,20.0801,20.1108,457300.0
2012-12-11 12:30:00,26.2,26.21,26.17,26.2,395100.0,20.1108,20.1185,20.0878,20.1108,395100.0
2012-12-11 13:00:00,26.2,26.23,26.17,26.22,415200.0,20.1108,20.1338,20.0878,20.1262,415200.0
2012-12-11 13:30:00,26.22,26.23,26.15,26.15,344500.0,20.1262,20.1338,20.0724,20.0724,344500.0
2012-12-11 14:00:00,26.15,26.19,26.14,26.18,354600.0,20.0724,20.1031,20.0648,20.0955,354600.0
2012-12-11 14:30:00,26.17,26.18,26.09,26.15,515900.0,20.0878,20.0955,20.0264,20.0724,515900.0
2012-12-11 15:00:00,26.15,26.15,26.09,26.14,565700.0,20.0724,20.0724,20.0264,20.0648,565700.0
2012-12-11 15:30:00,26.14,26.17,26.09,26.14,1766000.0,20.0648,20.0878,20.0264,20.0648,1766000.0
2012-12-12 09:30:00,26.08,26.2,26.03,26.04,2618000.0,20.0187,20.1108,19.9803,19.988,2618000.0
2012-12-12 10:00:00,26.04,26.05,25.9,25.91,2175400.0,19.988,19.9957,19.8805,19.8882,2175400.0
2012-12-12 10:30:00,25.91,25.94,25.81,25.94,1823600.0,19.8882,19.9112,19.8114,19.9112,1823600.0
2012-12-12 11:00:00,25.94,26.04,25.93,26.01,1092200.0,19.9112,19.988,19.9036,19.965,1092200.0
2012-12-12 11:30:00,26.0,26.05,26.0,26.02,729800.0,19.9573,19.9957,19.9573,19.9726,729800.0
2012-12-12 12:00:00,26.03,26.09,26.0,26.08,837800.0,19.9803,20.0264,19.9573,20.0187,837800.0
2012-12-12 12:30:00,26.09,26.17,26.04,26.16,1374800.0,20.0264,20.0878,19.988,20.0801,1374800.0
2012-12-12 13:00:00,26.17,26.17,26.12,26.12,1166000.0,20.0878,20.0878,20.0494,20.0494,1166000.0
2012-12-12 13:30:00,26.12,26.13,26.03,26.04,983800.0,20.0494,20.0571,19.9803,19.988,983800.0
2012-12-12 14:00:00,26.04,26.08,26.0,26.02,994000.0,19.988,20.0187,19.9573,19.9726,994000.0
2012-12-12 14:30:00,26.02,26.05,25.98,26.03,1191600.0,19.9726,19.9957,19.9419,19.9803,1191600.0
2012-12-12 15:00:00,26.02,26.08,26.01,26.07,1710800.0,19.9726,20.0187,19.965,20.011,1710800.0
2012-12-12 15:30:00,26.07,26.09,25.99,26.05,2974600.0,20.011,20.0264,19.9496,19.9957,2974600.0
2012-12-13 09:30:00,26.02,26.09,25.92,25.99,566700.0,19.9726,20.0264,19.8959,19.9496,566700.0
2012-12-13 10:00:00,25.99,26.09,25.97,26.08,477900.0,19.9496,20.0264,19.9343,20.0187,477900.0
2012-12-13 10:30:00,26.09,26.09,25.97,25.97,415300.0,20.0264,20.0264,19.9343,19.9343,415300.0
2012-12-13 11:00:00,25.97,26.0,25.9,25.93,432900.0,19.9343,19.9573,19.8805,19.9036,432900.0
2012-12-13 11:30:00,25.93,25.97,25.88,25.94,583000.0,19.9036,19.9343,19.8652,19.9112,583000.0
2012-12-13 12:00:00,25.93,25.95,25.84,25.84,510700.0,19.9036,19.9189,19.8345,19.8345,510700.0
2012-12-13 12:30:00,25.85,25.85,25.75,25.83,633500.0,19.8422,19.8422,19.7654,19.8268,633500.0
2012-12-13 13:00:00,25.83,25.86,25.75,25.84,335600.0,19.8268,19.8498,19.7654,19.8345,335600.0
2012-12-13 13:30:00,25.85,25.85,25.77,25.84,358500.0,19.8422,19.8422,19.7807,19.8345,358500.0
2012-12-13 14:00:00,25.83,25.86,25.78,25.86,430900.0,19.8268,19.8498,19.7884,19.8498,430900.0
2012-12-13 14:30:00,25.86,25.98,25.84,25.96,1033400.0,19.8498,19.9419,19.8345,19.9266,1033400.0
2012-12-13 15:00:00,25.97,26.07,25.96,26.07,1426900.0,19.9343,20.011,19.9266,20.011,1426900.0
2012-12-13 15:30:00,26.06,26.17,26.04,26.11,2643000.0,20.0033,20.0878,19.988,20.0417,2643000.0
2012-12-14 09:30:00,26.1,26.12,26.05,26.06,1552000.0,20.034,20.0494,19.9957,20.0033,1552000.0
2012-12-14 10:00:00,26.06,26.11,26.03,26.05,1098200.0,20.0033,20.0417,19.9803,19.9957,1098200.0
2012-12-14 10:30:00,26.05,26.09,26.03,26.04,851000.0,19.9957,20.0264,19.9803,19.988,851000.0
2012-12-14 11:00:00,26.04,26.07,26.0,26.07,949400.0,19.988,20.011,19.9573,20.011,949400.0
2012-12-14 11:30:00,26.07,26.08,26.04,26.07,883000.0,20.011,20.0187,19.988,20.011,883000.0
2012-12-14 12:00:00,26.07,26.11,26.04,26.07,857200.0,20.011,20.0417,19.988,20.011,857200.0
2012-12-14 12:30:00,26.06,26.07,26.02,26.03,694600.0,20.0033,20.011,19.9726,19.9803,694600.0
2012-12-14 13:00:00,26.03,26.08,26.02,26.08,615400.0,19.9803,20.0187,19.9726,20.0187,615400.0
2012-12-14 13:30:00,26.08,26.1,26.03,26.04,686400.0,20.0187,20.034,19.9803,19.988,686400.0
2012-12-14 14:00:00,26.04,26.07,26.02,26.04,864600.0,19.988,20.011,19.9726,19.988,864600.0
2012-12-14 14:30:00,26.04,26.06,26.0,26.03,1612600.0,19.988,20.0033,19.9573,19.9803,1612600.0
2012-12-14 15:00:00,26.03,26.06,26.01,26.03,1290400.0,19.9803,20.0033,19.965,19.9803,1290400.0
2012-12-14 15:30:00,26.03,26.06,25.98,26.04,2829200.0,19.9803,20.0033,19.9419,19.988,2829200.0
2012-12-17 09:30:00,26.01,26.12,25.91,26.06,664000.0,19.965,20.0494,19.8882,20.0033,664000.0
2012-12-17 10:00:00,26.07,26.1,25.99,26.02,784100.0,20.011,20.034,19.9496,19.9726,784100.0
2012-12-17 10:30:00,26.02,26.11,26.01,26.11,670900.0,19.9726,20.0417,19.965,20.0417,670900.0
2012-12-17 11:00:00,26.1,26.14,26.08,26.09,624800.0,20.034,20.0648,20.0187,20.0264,624800.0
2012-12-17 11:30:00,26.09,26.16,26.08,26.1,667600.0,20.0264,20.0801,20.0187,20.034,667600.0
2012-12-17 12:00:00,26.1,26.15,26.08,26.12,524100.0,20.034,20.0724,20.0187,20.0494,524100.0
2012-12-17 12:30:00,26.12,26.12,26.06,26.1,443100.0,20.0494,20.0494,20.0033,20.034,443100.0
2012-12-17 13:00:00,26.1,26.12,26.04,26.09,777400.0,20.034,20.0494,19.988,20.0264,777400.0
2012-12-17 13:30:00,26.1,26.1,26.0,26.0,398100.0,20.034,20.034,19.9573,19.9573,398100.0
2012-12-17 14:00:00,26.01,26.06,25.96,26.0,418200.0,19.965,20.0033,19.9266,19.9573,418200.0
2012-12-17 14:30:00,26.0,26.03,25.97,26.0,625200.0,19.9573,19.9803,19.9343,19.9573,625200.0
2012-12-17 15:00:00,26.0,26.04,25.99,25.99,1724600.0,19.9573,19.988,19.9496,19.9496,1724600.0
2012-12-17 15:30:00,25.99,26.09,25.98,26.07,2536700.0,19.9496,20.0264,19.9419,20.011,2536700.0
2012-12-18 09:30:00,26.03,26.16,25.96,25.97,2607400.0,19.9803,20.0801,19.9266,19.9343,2607400.0
2012-12-18 10:00:00,25.96,25.99,25.91,25.95,1588600.0,19.9266,19.9496,19.8882,19.9189,1588600.0
2012-12-18 10:30:00,25.95,26.03,25.94,26.03,1474400.0,19.9189,19.9803,19.9112,19.9803,1474400.0
2012-12-18 11:00:00,26.03,26.04,25.94,25.99,2330800.0,19.9803,19.988,19.9112,19.9496,2330800.0
2012-12-18 11:30:00,25.99,25.99,25.94,25.94,985200.0,19.9496,19.9496,19.9112,19.9112,985200.0
2012-12-18 12:00:00,25.94,25.95,25.75,25.76,4190200.0,19.9112,19.9189,19.7654,19.7731,4190200.0
2012-12-18 12:30:00,25.77,25.91,25.74,25.84,2330600.0,19.7807,19.8882,19.7577,19.8345,2330600.0
2012-12-18 13:00:00,25.84,25.9,25.83,25.86,2428400.0,19.8345,19.8805,19.8268,19.8498,2428400.0
2012-12-18 13:30:00,25.86,25.91,25.84,25.9,2861600.0,19.8498,19.8882,19.8345,19.8805,2861600.0
2012-12-18 14:00:00,25.89,25.92,25.85,25.86,2847200.0,19.8729,19.8959,19.8422,19.8498,2847200.0
2012-12-18 14:30:00,25.85,25.86,25.74,25.8,2971600.0,19.8422,19.8498,19.7577,19.8038,2971600.0
2012-12-18 15:00:00,25.8,25.82,25.78,25.79,2538800.0,19.8038,19.8191,19.7884,19.7961,2538800.0
2012-12-18 15:30:00,25.79,25.9,25.78,25.89,6930800.0,19.7961,19.8805,19.7884,19.8729,6930800.0
2012-12-19 09:30:00,25.89,25.98,25.79,25.9,1049000.0,19.8729,19.9419,19.7961,19.8805,1049000.0
2012-12-19 10:00:00,25.89,25.96,25.86,25.95,918200.0,19.8729,19.9266,19.8498,19.9189,918200.0
2012-12-19 10:30:00,25.94,26.01,25.94,25.96,796300.0,19.9112,19.965,19.9112,19.9266,796300.0
2012-12-19 11:00:00,25.96,25.98,25.93,25.97,1102500.0,19.9266,19.9419,19.9036,19.9343,1102500.0
2012-12-19 11:30:00,25.96,25.98,25.89,25.95,318000.0,19.9266,19.9419,19.8729,19.9189,318000.0
2012-12-19 12:00:00,25.94,25.96,25.87,25.95,345100.0,19.9112,19.9266,19.8575,19.9189,345100.0
2012-12-19 12:30:00,25.95,25.98,25.92,25.97,756300.0,19.9189,19.9419,19.8959,19.9343,756300.0
2012-12-19 13:00:00,25.98,26.08,25.96,26.07,1216700.0,19.9419,20.0187,19.9266,20.011,1216700.0
2012-12-19 13:30:00,26.06,26.07,25.99,26.02,395000.0,20.0033,20.011,19.9496,19.9726,395000.0
2012-12-19 14:00:00,26.01,26.06,26.0,26.02,486900.0,19.965,20.0033,19.9573,19.9726,486900.0
2012-12-19 14:30:00,26.02,26.02,25.95,26.0,490900.0,19.9726,19.9726,19.9189,19.9573,490900.0
2012-12-19 15:00:00,25.99,26.01,25.98,26.0,840200.0,19.9496,19.965,19.9419,19.9573,840200.0
2012-12-19 15:30:00,26.0,26.02,25.91,25.94,1555700.0,19.9573,19.9726,19.8882,19.9112,1555700.0
2012-12-20 09:30:00,26.05,26.08,25.89,25.98,1082700.0,19.9957,20.0187,19.8729,19.9419,1082700.0
2012-12-20 10:00:00,25.99,26.01,25.93,25.93,556000.0,19.9496,19.965,19.9036,19.9036,556000.0
2012-12-20 10:30:00,25.94,26.06,25.92,26.02,980600.0,19.9112,20.0033,19.8959,19.9726,980600.0
2012-12-20 11:00:00,26.02,26.07,25.98,25.99,1353500.0,19.9726,20.011,19.9419,19.9496,1353500.0
2012-12-20 11:30:00,25.98,25.99,25.91,25.91,647100.0,19.9419,19.9496,19.8882,19.8882,647100.0
2012-12-20 12:00:00,25.92,25.96,25.89,25.93,477600.0,19.8959,19.9266,19.8729,19.9036,477600.0
2012-12-20 12:30:00,25.93,25.95,25.87,25.89,638300.0,19.9036,19.9189,19.8575,19.8729,638300.0
2012-12-20 13:00:00,25.89,25.93,25.86,25.93,416500.0,19.8729,19.9036,19.8498,19.9036,416500.0
2012-12-20 13:30:00,25.93,26.02,25.91,25.99,718400.0,19.9036,19.9726,19.8882,19.9496,718400.0
2012-12-20 14:00:00,25.99,26.0,25.94,25.98,657700.0,19.9496,19.9573,19.9112,19.9419,657700.0
2012-12-20 14:30:00,25.99,26.03,25.98,26.02,614400.0,19.9496,19.9803,19.9419,19.9726,614400.0
2012-12-20 15:00:00,26.02,26.03,25.99,26.0,577200.0,19.9726,19.9803,19.9496,19.9573,577200.0
2012-12-20 15:30:00,26.0,26.08,25.99,26.08,912000.0,19.9573,20.0187,19.9496,20.0187,912000.0
2012-12-21 09:30:00,25.64,25.79,25.5,25.74,14126000.0,19.681,19.7961,19.5735,19.7577,14126000.0
2012-12-21 10:00:00,25.75,25.76,25.68,25.73,1908000.0,19.7654,19.7731,19.7117,19.75,1908000.0
2012-12-21 10:30:00,25.73,25.74,25.61,25.64,1260600.0,19.75,19.7577,19.6579,19.681,1260600.0
2012-12-21 11:00:00,25.64,25.67,25.52,25.55,1361200.0,19.681,19.704,19.5888,19.6119,1361200.0
2012-12-21 11:30:00,25.55,25.61,25.47,25.58,1844200.0,19.6119,19.6579,19.5505,19.6349,1844200.0
2012-12-21 12:00:00,25.59,25.61,25.48,25.48,1341200.0,19.6426,19.6579,19.5581,19.5581,1341200.0
2012-12-21 12:30:00,25.48,25.62,25.48,25.61,2087600.0,19.5581,19.6656,19.5581,19.6579,2087600.0
2012-12-21 13:00:00,25.61,25.67,25.6,25.63,701800.0,19.6579,19.704,19.6503,19.6733,701800.0
2012-12-21 13:30:00,25.64,25.71,25.63,25.71,1144200.0,19.681,19.7347,19.6733,19.7347,1144200.0
2012-12-21 14:00:00,25.7,25.76,25.69,25.7,1082200.0,19.727,19.7731,19.7193,19.727,1082200.0
2012-12-21 14:30:00,25.7,25.73,25.68,25.72,1074800.0,19.727,19.75,19.7117,19.7424,1074800.0
2012-12-21 15:00:00,25.72,25.75,25.67,25.75,1434800.0,19.7424,19.7654,19.704,19.7654,1434800.0
2012-12-21 15:30:00,25.75,25.81,25.72,25.75,4366400.0,19.7654,19.8114,19.7424,19.7654,4366400.0
2012-12-24 09:30:00,25.69,25.8,25.61,25.7,664400.0,19.7193,19.8038,19.6579,19.727,664400.0
2012-12-24 10:00:00,25.7,25.75,25.66,25.69,256900.0,19.727,19.7654,19.6963,19.7193,256900.0
2012-12-24 10:30:00,25.7,25.71,25.64,25.69,296100.0,19.727,19.7347,19.681,19.7193,296100.0
2012-12-24 11:00:00,25.69,25.69,25.61,25.65,209800.0,19.7193,19.7193,19.6579,19.6886,209800.0
2012-12-24 11:30:00,25.65,25.69,25.63,25.63,202200.0,19.6886,19.7193,19.6733,19.6733,202200.0
2012-12-24 12:00:00,25.63,25.68,25.63,25.66,304200.0,19.6733,19.7117,19.6733,19.6963,304200.0
2012-12-24 12:30:00,25.66,25.69,25.6,25.67,455800.0,19.6963,19.7193,19.6503,19.704,455800.0
2012-12-26 09:30:00,25.61,25.74,25.55,25.59,436100.0,19.6579,19.7577,19.6119,19.6426,436100.0
2012-12-26 10:00:00,25.6,25.64,25.54,25.58,314000.0,19.6503,19.681,19.6042,19.6349,314000.0
2012-12-26 10:30:00,25.57,25.61,25.51,25.51,204600.0,19.6272,19.6579,19.5812,19.5812,204600.0
2012-12-26 11:00:00,25.52,25.52,25.37,25.38,418600.0,19.5888,19.5888,19.4737,19.4814,418600.0
2012-12-26 11:30:00,25.38,25.4,25.35,25.39,342900.0,19.4814,19.4967,19.4584,19.4891,342900.0
2012-12-26 12:00:00,25.4,25.46,25.39,25.45,355500.0,19.4967,19.5428,19.4891,19.5351,355500.0
2012-12-26 12:30:00,25.45,25.5,25.38,25.49,228700.0,19.5351,19.5735,19.4814,19.5658,228700.0
2012-12-26 13:00:00,25.48,25.51,25.45,25.51,156700.0,19.5581,19.5812,19.5351,19.5812,156700.0
2012-12-26 13:30:00,25.5,25.52,25.47,25.5,326000.0,19.5735,19.5888,19.5505,19.5735,326000.0
2012-12-26 14:00:00,25.49,25.54,25.47,25.48,234900.0,19.5658,19.6042,19.5505,19.5581,234900.0
2012-12-26 14:30:00,25.47,25.54,25.45,25.51,242500.0,19.5505,19.6042,19.5351,19.5812,242500.0
2012-12-26 15:00:00,25.51,25.52,25.45,25.45,298400.0,19.5812,19.5888,19.5351,19.5351,298400.0
2012-12-26 15:30:00,25.45,25.46,25.36,25.4,1252400.0,19.5351,19.5428,19.466,19.4967,1252400.0
2012-12-27 09:30:00,25.22,25.31,25.19,25.21,1715800.0,19.4578,19.5272,19.4347,19.4501,1715800.0
2012-12-27 10:00:00,25.21,25.22,25.08,25.15,1534200.0,19.4501,19.4578,19.3498,19.4038,1534200.0
2012-12-27 10:30:00,25.14,25.21,25.12,25.21,750200.0,19.3961,19.4501,19.3807,19.4501,750200.0
2012-12-27 11:00:00,25.2,25.27,25.14,25.26,1536800.0,19.4424,19.4964,19.3961,19.4887,1536800.0
2012-12-27 11:30:00,25.26,25.29,25.17,25.19,928800.0,19.4887,19.5118,19.4192,19.4347,928800.0
2012-12-27 12:00:00,25.19,25.19,25.12,25.13,814200.0,19.4347,19.4347,19.3807,19.3884,814200.0
2012-12-27 12:30:00,25.14,25.29,25.06,25.29,1666200.0,19.3961,19.5118,19.3344,19.5118,1666200.0
2012-12-27 13:00:00,25.29,25.3,25.25,25.28,1471600.0,19.5118,19.5195,19.481,19.5041,1471600.0
2012-12-27 13:30:00,25.28,25.3,25.25,25.25,794400.0,19.5041,19.5195,19.481,19.481,794400.0
2012-12-27 14:00:00,25.26,25.27,25.24,25.25,829000.0,19.4887,19.4964,19.4732,19.481,829000.0
2012-12-27 14:30:00,25.26,25.36,25.24,25.33,1711600.0,19.4887,19.5658,19.4732,19.5427,1711600.0
2012-12-27 15:00:00,25.33,25.38,25.29,25.34,959800.0,19.5427,19.5813,19.5118,19.5504,959800.0
2012-12-27 15:30:00,25.34,25.43,25.34,25.35,2321800.0,19.5504,19.6198,19.5504,19.5581,2321800.0
2012-12-28 09:30:00,25.21,25.35,25.16,25.21,403000.0,19.4501,19.5581,19.4115,19.4501,403000.0
2012-12-28 10:00:00,25.21,25.25,25.15,25.19,464600.0,19.4501,19.481,19.4038,19.4347,464600.0
2012-12-28 10:30:00,25.18,25.32,25.18,25.28,353300.0,19.4269,19.535,19.4269,19.5041,353300.0
2012-12-28 11:00:00,25.28,25.28,25.22,25.23,214200.0,19.5041,19.5041,19.4578,19.4655,214200.0
2012-12-28 11:30:00,25.24,25.32,25.23,25.3,334000.0,19.4732,19.535,19.4655,19.5195,334000.0
2012-12-28 12:00:00,25.3,25.33,25.28,25.31,247800.0,19.5195,19.5427,19.5041,19.5272,247800.0
2012-12-28 12:30:00,25.32,25.37,25.31,25.35,620400.0,19.535,19.5735,19.5272,19.5581,620400.0
2012-12-28 13:00:00,25.35,25.36,25.28,25.34,367700.0,19.5581,19.5658,19.5041,19.5504,367700.0
2012-12-28 13:30:00,25.34,25.36,25.28,25.31,559500.0,19.5504,19.5658,19.5041,19.5272,559500.0
2012-12-28 14:00:00,25.32,25.35,25.29,25.3,646300.0,19.535,19.5581,19.5118,19.5195,646300.0
2012-12-28 14:30:00,25.3,25.32,25.27,25.28,320600.0,19.5195,19.535,19.4964,19.5041,320600.0
2012-12-28 15:00:00,25.28,25.28,25.23,25.25,656800.0,19.5041,19.5041,19.4655,19.481,656800.0
2012-12-28 15:30:00,25.25,25.29,25.18,25.26,2942500.0,19.481,19.5118,19.4269,19.4887,2942500.0
2012-12-31 09:30:00,25.04,25.16,25.0,25.07,1157100.0,19.3189,19.4115,19.2881,19.3421,1157100.0
2012-12-31 10:00:00,25.07,25.11,25.02,25.04,446800.0,19.3421,19.3729,19.3035,19.3189,446800.0
2012-12-31 10:30:00,25.05,25.08,25.02,25.05,531900.0,19.3266,19.3498,19.3035,19.3266,531900.0
2012-12-31 11:00:00,25.05,25.12,25.03,25.04,398400.0,19.3266,19.3807,19.3112,19.3189,398400.0
2012-12-31 11:30:00,25.05,25.06,25.01,25.01,467600.0,19.3266,19.3344,19.2958,19.2958,467600.0
2012-12-31 12:00:00,25.02,25.09,25.01,25.09,576500.0,19.3035,19.3575,19.2958,19.3575,576500.0
2012-12-31 12:30:00,25.09,25.23,25.07,25.14,680100.0,19.3575,19.4655,19.3421,19.3961,680100.0
2012-12-31 13:00:00,25.15,25.24,25.12,25.24,701800.0,19.4038,19.4732,19.3807,19.4732,701800.0
2012-12-31 13:30:00,25.24,25.29,25.14,25.2,769000.0,19.4732,19.5118,19.3961,19.4424,769000.0
2012-12-31 14:00:00,25.21,25.24,25.0,25.24,406600.0,19.4501,19.4732,19.2881,19.4732,406600.0
2012-12-31 14:30:00,25.24,25.37,25.21,25.35,830200.0,19.4732,19.5735,19.4501,19.5581,830200.0
2012-12-31 15:00:00,25.36,25.4,25.22,25.27,736800.0,19.5658,19.5967,19.4578,19.4964,736800.0
2012-12-31 15:30:00,25.28,25.49,25.28,25.49,1867900.0,19.5041,19.6661,19.5041,19.6661,1867900.0
2013-01-02 09:30:00,25.81,26.48,25.78,26.37,5831600.0,19.913,20.4299,19.8899,20.3451,5831600.0
2013-01-02 10:00:00,26.37,26.44,26.28,26.44,3762600.0,20.3451,20.3991,20.2756,20.3991,3762600.0
2013-01-02 10:30:00,26.44,26.5,26.4,26.5,2691600.0,20.3991,20.4454,20.3682,20.4454,2691600.0
2013-01-02 11:00:00,26.49,26.65,26.41,26.62,3312200.0,20.4376,20.5611,20.3759,20.5379,3312200.0
2013-01-02 11:30:00,26.62,26.63,26.47,26.55,2290400.0,20.5379,20.5457,20.4222,20.4839,2290400.0
2013-01-02 12:00:00,26.55,26.66,26.44,26.45,2246200.0,20.4839,20.5688,20.3991,20.4068,2246200.0
2013-01-02 12:30:00,26.44,26.46,26.35,26.38,1284800.0,20.3991,20.4145,20.3296,20.3528,1284800.0
2013-01-02 13:00:00,26.39,26.45,26.29,26.34,1076800.0,20.3605,20.4068,20.2833,20.3219,1076800.0
2013-01-02 13:30:00,26.35,26.4,26.32,26.36,1015000.0,20.3296,20.3682,20.3065,20.3373,1015000.0
2013-01-02 14:00:00,26.35,26.4,26.31,26.33,1087000.0,20.3296,20.3682,20.2988,20.3142,1087000.0
2013-01-02 14:30:00,26.33,26.47,26.31,26.42,1176400.0,20.3142,20.4222,20.2988,20.3836,1176400.0
2013-01-02 15:00:00,26.41,26.56,26.41,26.52,2119600.0,20.3759,20.4916,20.3759,20.4608,2119600.0
2013-01-02 15:30:00,26.52,26.69,26.49,26.67,4857800.0,20.4608,20.5919,20.4376,20.5765,4857800.0
2013-01-03 09:30:00,26.7,26.77,26.58,26.59,1193400.0,20.5997,20.6537,20.5071,20.5148,1193400.0
2013-01-03 10:00:00,26.58,26.62,26.49,26.53,813000.0,20.5071,20.5379,20.4376,20.4685,813000.0
2013-01-03 10:30:00,26.54,26.57,26.5,26.57,414400.0,20.4762,20.4994,20.4454,20.4994,414400.0
2013-01-03 11:00:00,26.56,26.68,26.56,26.67,588400.0,20.4916,20.5842,20.4916,20.5765,588400.0
2013-01-03 11:30:00,26.67,26.72,26.65,26.69,500600.0,20.5765,20.6151,20.5611,20.5919,500600.0
2013-01-03 12:00:00,26.69,26.7,26.6,26.61,520500.0,20.5919,20.5997,20.5225,20.5302,520500.0
2013-01-03 12:30:00,26.61,26.64,26.59,26.59,317900.0,20.5302,20.5534,20.5148,20.5148,317900.0
2013-01-03 13:00:00,26.6,26.61,26.56,26.61,307700.0,20.5225,20.5302,20.4916,20.5302,307700.0
2013-01-03 13:30:00,26.61,26.62,26.55,26.57,183100.0,20.5302,20.5379,20.4839,20.4994,183100.0
2013-01-03 14:00:00,26.57,26.61,26.5,26.59,688400.0,20.4994,20.5302,20.4454,20.5148,688400.0
2013-01-03 14:30:00,26.59,26.64,26.57,26.63,444500.0,20.5148,20.5534,20.4994,20.5457,444500.0
2013-01-03 15:00:00,26.63,26.63,26.58,26.58,537900.0,20.5457,20.5457,20.5071,20.5071,537900.0
2013-01-03 15:30:00,26.59,26.65,26.56,26.64,1371200.0,20.5148,20.5611,20.4916,20.5534,1371200.0
2013-01-04 09:30:00,26.7,26.75,26.55,26.7,652300.0,20.5997,20.6382,20.4839,20.5997,652300.0
2013-01-04 10:00:00,26.7,26.77,26.67,26.75,803200.0,20.5997,20.6537,20.5765,20.6382,803200.0
2013-01-04 10:30:00,26.75,26.77,26.58,26.61,749300.0,20.6382,20.6537,20.5071,20.5302,749300.0
2013-01-04 11:00:00,26.61,26.69,26.6,26.68,388400.0,20.5302,20.5919,20.5225,20.5842,388400.0
2013-01-04 11:30:00,26.68,26.76,26.67,26.73,427600.0,20.5842,20.646,20.5765,20.6228,427600.0
2013-01-04 12:00:00,26.73,26.76,26.68,26.75,409200.0,20.6228,20.646,20.5842,20.6382,409200.0
2013-01-04 12:30:00,26.75,26.8,26.74,26.77,429100.0,20.6382,20.6768,20.6305,20.6537,429100.0
2013-01-04 13:00:00,26.77,26.78,26.74,26.78,230200.0,20.6537,20.6614,20.6305,20.6614,230200.0
2013-01-04 13:30:00,26.78,26.83,26.77,26.78,335800.0,20.6614,20.7,20.6537,20.6614,335800.0
2013-01-04 14:00:00,26.78,26.8,26.73,26.78,428500.0,20.6614,20.6768,20.6228,20.6614,428500.0
2013-01-04 14:30:00,26.79,26.8,26.73,26.77,352700.0,20.6691,20.6768,20.6228,20.6537,352700.0
2013-01-04 15:00:00,26.76,26.78,26.73,26.76,482500.0,20.646,20.6614,20.6228,20.646,482500.0
2013-01-04 15:30:00,26.75,26.76,26.7,26.73,1328300.0,20.6382,20.646,20.5997,20.6228,1328300.0
2013-01-07 09:30:00,26.62,26.74,26.55,26.62,1581400.0,20.5379,20.6305,20.4839,20.5379,1581400.0
2013-01-07 10:00:00,26.62,26.64,26.59,26.63,866400.0,20.5379,20.5534,20.5148,20.5457,866400.0
2013-01-07 10:30:00,26.62,26.64,26.59,26.6,690400.0,20.5379,20.5534,20.5148,20.5225,690400.0
2013-01-07 11:00:00,26.6,26.64,26.59,26.63,1141200.0,20.5225,20.5534,20.5148,20.5457,1141200.0
2013-01-07 11:30:00,26.63,26.64,26.59,26.62,1239400.0,20.5457,20.5534,20.5148,20.5379,1239400.0
2013-01-07 12:00:00,26.62,26.64,26.58,26.61,961000.0,20.5379,20.5534,20.5071,20.5302,961000.0
2013-01-07 12:30:00,26.61,26.64,26.59,26.61,620400.0,20.5302,20.5534,20.5148,20.5302,620400.0
2013-01-07 13:00:00,26.61,26.63,26.58,26.6,604000.0,20.5302,20.5457,20.5071,20.5225,604000.0
2013-01-07 13:30:00,26.6,26.65,26.58,26.63,923400.0,20.5225,20.5611,20.5071,20.5457,923400.0
2013-01-07 14:00:00,26.63,26.63,26.59,26.61,490400.0,20.5457,20.5457,20.5148,20.5302,490400.0
2013-01-07 14:30:00,26.62,26.63,26.6,26.61,669200.0,20.5379,20.5457,20.5225,20.5302,669200.0
2013-01-07 15:00:00,26.62,26.73,26.6,26.7,1337200.0,20.5379,20.6228,20.5225,20.5997,1337200.0
2013-01-07 15:30:00,26.7,26.72,26.65,26.67,2473200.0,20.5997,20.6151,20.5611,20.5765,2473200.0
2013-01-08 09:30:00,26.52,26.82,26.46,26.8,1038700.0,20.4608,20.6922,20.4145,20.6768,1038700.0
2013-01-08 10:00:00,26.8,26.8,26.71,26.75,725200.0,20.6768,20.6768,20.6074,20.6382,725200.0
2013-01-08 10:30:00,26.74,26.78,26.68,26.75,582100.0,20.6305,20.6614,20.5842,20.6382,582100.0
2013-01-08 11:00:00,26.74,26.86,26.71,26.82,734300.0,20.6305,20.7231,20.6074,20.6922,734300.0
2013-01-08 11:30:00,26.82,26.85,26.79,26.82,592200.0,20.6922,20.7154,20.6691,20.6922,592200.0
2013-01-08 12:00:00,26.82,26.89,26.81,26.88,613500.0,20.6922,20.7462,20.6845,20.7385,613500.0
2013-01-08 12:30:00,26.87,26.92,26.85,26.91,442200.0,20.7308,20.7694,20.7154,20.7617,442200.0
2013-01-08 13:00:00,26.9,26.91,26.8,26.82,597400.0,20.754,20.7617,20.6768,20.6922,597400.0
2013-01-08 13:30:00,26.81,26.87,26.81,26.85,611600.0,20.6845,20.7308,20.6845,20.7154,611600.0
2013-01-08 14:00:00,26.85,26.86,26.82,26.83,532800.0,20.7154,20.7231,20.6922,20.7,532800.0
2013-01-08 14:30:00,26.83,26.83,26.75,26.78,827000.0,20.7,20.7,20.6382,20.6614,827000.0
2013-01-08 15:00:00,26.77,26.88,26.77,26.79,1190800.0,20.6537,20.7385,20.6537,20.6691,1190800.0
2013-01-08 15:30:00,26.79,26.8,26.67,26.67,3188700.0,20.6691,20.6768,20.5765,20.5765,3188700.0
2013-01-09 09:30:00,26.79,26.96,26.68,26.95,2208000.0,20.6691,20.8003,20.5842,20.7925,2208000.0
2013-01-09 10:00:00,26.94,27.03,26.93,27.03,1814800.0,20.7848,20.8543,20.7771,20.8543,1814800.0
2013-01-09 10:30:00,27.02,27.03,26.96,26.98,1011400.0,20.8465,20.8543,20.8003,20.8157,1011400.0
2013-01-09 11:00:00,26.97,27.0,26.92,26.95,1911000.0,20.808,20.8311,20.7694,20.7925,1911000.0
2013-01-09 11:30:00,26.95,27.0,26.9,26.96,1274600.0,20.7925,20.8311,20.754,20.8003,1274600.0
2013-01-09 12:00:00,26.95,26.98,26.94,26.96,1404400.0,20.7925,20.8157,20.7848,20.8003,1404400.0
2013-01-09 12:30:00,26.96,26.98,26.89,26.93,1054600.0,20.8003,20.8157,20.7462,20.7771,1054600.0
2013-01-09 13:00:00,26.93,26.98,26.9,26.94,1677600.0,20.7771,20.8157,20.754,20.7848,1677600.0
2013-01-09 13:30:00,26.94,27.02,26.94,27.02,1096600.0,20.7848,20.8465,20.7848,20.8465,1096600.0
2013-01-09 14:00:00,27.02,27.06,26.98,27.02,1275800.0,20.8465,20.8774,20.8157,20.8465,1275800.0
2013-01-09 14:30:00,27.03,27.04,26.93,26.98,2028000.0,20.8543,20.862,20.7771,20.8157,2028000.0
2013-01-09 15:00:00,26.97,27.04,26.96,27.0,1248400.0,20.808,20.862,20.8003,20.8311,1248400.0
2013-01-09 15:30:00,27.01,27.08,26.99,27.06,3556800.0,20.8388,20.8928,20.8234,20.8774,3556800.0
2013-01-10 09:30:00,27.13,27.23,27.09,27.16,986800.0,20.9314,21.0086,20.9006,20.9546,986800.0
2013-01-10 10:00:00,27.16,27.2,27.12,27.14,1254300.0,20.9546,20.9854,20.9237,20.9391,1254300.0
2013-01-10 10:30:00,27.14,27.25,27.1,27.16,1475000.0,20.9391,21.024,20.9083,20.9546,1475000.0
2013-01-10 11:00:00,27.16,27.24,27.14,27.17,1365300.0,20.9546,21.0163,20.9391,20.9623,1365300.0
2013-01-10 11:30:00,27.17,27.25,27.14,27.24,1718300.0,20.9623,21.024,20.9391,21.0163,1718300.0
2013-01-10 12:00:00,27.23,27.25,27.2,27.24,628900.0,21.0086,21.024,20.9854,21.0163,628900.0
2013-01-10 12:30:00,27.24,27.28,27.2,27.27,593100.0,21.0163,21.0471,20.9854,21.0394,593100.0
2013-01-10 13:00:00,27.27,27.29,27.19,27.2,724700.0,21.0394,21.0549,20.9777,20.9854,724700.0
2013-01-10 13:30:00,27.21,27.26,27.17,27.25,808900.0,20.9931,21.0317,20.9623,21.024,808900.0
2013-01-10 14:00:00,27.25,27.29,27.22,27.27,848900.0,21.024,21.0549,21.0009,21.0394,848900.0
2013-01-10 14:30:00,27.27,27.3,27.26,27.28,951100.0,21.0394,21.0626,21.0317,21.0471,951100.0
2013-01-10 15:00:00,27.29,27.31,27.25,27.29,945700.0,21.0549,21.0703,21.024,21.0549,945700.0
2013-01-10 15:30:00,27.3,27.34,27.25,27.33,2466500.0,21.0626,21.0934,21.024,21.0857,2466500.0
2013-01-11 09:30:00,27.35,27.52,27.31,27.39,1234900.0,21.1012,21.2323,21.0703,21.132,1234900.0
2013-01-11 10:00:00,27.38,27.43,27.34,27.36,785700.0,21.1243,21.1629,21.0934,21.1089,785700.0
2013-01-11 10:30:00,27.36,27.54,27.35,27.49,723000.0,21.1089,21.2477,21.1012,21.2092,723000.0
2013-01-11 11:00:00,27.49,27.49,27.39,27.39,489700.0,21.2092,21.2092,21.132,21.132,489700.0
2013-01-11 11:30:00,27.39,27.4,27.31,27.31,543700.0,21.132,21.1397,21.0703,21.0703,543700.0
2013-01-11 12:00:00,27.31,27.37,27.3,27.34,340600.0,21.0703,21.1166,21.0626,21.0934,340600.0
2013-01-11 12:30:00,27.34,27.4,27.28,27.28,455300.0,21.0934,21.1397,21.0471,21.0471,455300.0
2013-01-11 13:00:00,27.28,27.33,27.25,27.3,491400.0,21.0471,21.0857,21.024,21.0626,491400.0
2013-01-11 13:30:00,27.3,27.43,27.3,27.37,951300.0,21.0626,21.1629,21.0626,21.1166,951300.0
2013-01-11 14:00:00,27.38,27.46,27.35,27.38,687300.0,21.1243,21.186,21.1012,21.1243,687300.0
2013-01-11 14:30:00,27.38,27.4,27.33,27.33,744700.0,21.1243,21.1397,21.0857,21.0857,744700.0
2013-01-11 15:00:00,27.34,27.41,27.3,27.38,661600.0,21.0934,21.1474,21.0626,21.1243,661600.0
2013-01-11 15:30:00,27.38,27.43,27.36,27.42,1016900.0,21.1243,21.1629,21.1089,21.1552,1016900.0
2013-01-14 09:30:00,27.46,27.52,27.21,27.22,863100.0,21.186,21.2323,20.9931,21.0009,863100.0
2013-01-14 10:00:00,27.22,27.32,27.17,27.24,646700.0,21.0009,21.078,20.9623,21.0163,646700.0
2013-01-14 10:30:00,27.25,27.35,27.23,27.25,430300.0,21.024,21.1012,21.0086,21.024,430300.0
2013-01-14 11:00:00,27.25,27.35,27.24,27.34,470300.0,21.024,21.1012,21.0163,21.0934,470300.0
2013-01-14 11:30:00,27.34,27.38,27.3,27.37,452300.0,21.0934,21.1243,21.0626,21.1166,452300.0
2013-01-14 12:00:00,27.38,27.39,27.33,27.34,350400.0,21.1243,21.132,21.0857,21.0934,350400.0
2013-01-14 12:30:00,27.34,27.4,27.33,27.36,304800.0,21.0934,21.1397,21.0857,21.1089,304800.0
2013-01-14 13:00:00,27.36,27.43,27.31,27.4,407300.0,21.1089,21.1629,21.0703,21.1397,407300.0
2013-01-14 13:30:00,27.39,27.42,27.37,27.38,266300.0,21.132,21.1552,21.1166,21.1243,266300.0
2013-01-14 14:00:00,27.38,27.45,27.38,27.39,407400.0,21.1243,21.1783,21.1243,21.132,407400.0
2013-01-14 14:30:00,27.4,27.46,27.39,27.46,552800.0,21.1397,21.186,21.132,21.186,552800.0
2013-01-14 15:00:00,27.46,27.49,27.44,27.49,726100.0,21.186,21.2092,21.1706,21.2092,726100.0
2013-01-14 15:30:00,27.49,27.49,27.41,27.49,1278400.0,21.2092,21.2092,21.1474,21.2092,1278400.0
2013-01-15 09:30:00,27.49,27.59,27.34,27.55,912400.0,21.2092,21.2863,21.0934,21.2555,912400.0
2013-01-15 10:00:00,27.55,27.69,27.55,27.65,893300.0,21.2555,21.3635,21.2555,21.3326,893300.0
2013-01-15 10:30:00,27.65,27.66,27.62,27.65,520000.0,21.3326,21.3403,21.3095,21.3326,520000.0
2013-01-15 11:00:00,27.66,27.67,27.63,27.66,708800.0,21.3403,21.348,21.3172,21.3403,708800.0
2013-01-15 11:30:00,27.65,27.68,27.62,27.63,531400.0,21.3326,21.3558,21.3095,21.3172,531400.0
2013-01-15 12:00:00,27.63,27.67,27.55,27.56,601300.0,21.3172,21.348,21.2555,21.2632,601300.0
2013-01-15 12:30:00,27.57,27.61,27.55,27.6,433900.0,21.2709,21.3017,21.2555,21.294,433900.0
2013-01-15 13:00:00,27.6,27.67,27.58,27.67,651400.0,21.294,21.348,21.2786,21.348,651400.0
2013-01-15 13:30:00,27.66,27.7,27.64,27.66,494500.0,21.3403,21.3712,21.3249,21.3403,494500.0
2013-01-15 14:00:00,27.66,27.67,27.57,27.64,592000.0,21.3403,21.348,21.2709,21.3249,592000.0
2013-01-15 14:30:00,27.64,27.69,27.61,27.67,693200.0,21.3249,21.3635,21.3017,21.348,693200.0
2013-01-15 15:00:00,27.67,27.7,27.63,27.66,627900.0,21.348,21.3712,21.3172,21.3403,627900.0
2013-01-15 15:30:00,27.67,27.74,27.66,27.7,1512100.0,21.348,21.402,21.3403,21.3712,1512100.0
2013-01-16 09:30:00,27.75,27.85,27.58,27.83,617800.0,21.4098,21.4869,21.2786,21.4715,617800.0
2013-01-16 10:00:00,27.82,27.85,27.76,27.78,912800.0,21.4638,21.4869,21.4175,21.4329,912800.0
2013-01-16 10:30:00,27.77,27.79,27.65,27.66,459100.0,21.4252,21.4406,21.3326,21.3403,459100.0
2013-01-16 11:00:00,27.66,27.73,27.64,27.7,506700.0,21.3403,21.3943,21.3249,21.3712,506700.0
2013-01-16 11:30:00,27.69,27.75,27.69,27.75,368300.0,21.3635,21.4098,21.3635,21.4098,368300.0
2013-01-16 12:00:00,27.75,27.77,27.69,27.75,364800.0,21.4098,21.4252,21.3635,21.4098,364800.0
2013-01-16 12:30:00,27.75,27.78,27.7,27.76,443000.0,21.4098,21.4329,21.3712,21.4175,443000.0
2013-01-16 13:00:00,27.77,27.79,27.72,27.78,528800.0,21.4252,21.4406,21.3866,21.4329,528800.0
2013-01-16 13:30:00,27.77,27.87,27.76,27.86,453100.0,21.4252,21.5023,21.4175,21.4946,453100.0
2013-01-16 14:00:00,27.86,27.9,27.81,27.89,773000.0,21.4946,21.5255,21.4561,21.5178,773000.0
2013-01-16 14:30:00,27.9,27.92,27.85,27.9,720400.0,21.5255,21.5409,21.4869,21.5255,720400.0
2013-01-16 15:00:00,27.89,27.92,27.82,27.82,986600.0,21.5178,21.5409,21.4638,21.4638,986600.0
2013-01-16 15:30:00,27.83,27.87,27.78,27.8,1224300.0,21.4715,21.5023,21.4329,21.4483,1224300.0
2013-01-17 09:30:00,27.82,27.97,27.77,27.96,792400.0,21.4638,21.5795,21.4252,21.5718,792400.0
2013-01-17 10:00:00,27.96,28.05,27.94,28.0,1431500.0,21.5718,21.6412,21.5563,21.6026,1431500.0
2013-01-17 10:30:00,28.0,28.07,27.94,27.98,860600.0,21.6026,21.6566,21.5563,21.5872,860600.0
2013-01-17 11:00:00,27.98,28.03,27.93,28.03,652000.0,21.5872,21.6258,21.5486,21.6258,652000.0
2013-01-17 11:30:00,28.02,28.05,27.95,28.02,1554500.0,21.6181,21.6412,21.5641,21.6181,1554500.0
2013-01-17 12:00:00,28.02,28.06,27.96,28.03,681200.0,21.6181,21.6489,21.5718,21.6258,681200.0
2013-01-17 12:30:00,28.03,28.06,27.99,28.0,1339600.0,21.6258,21.6489,21.5949,21.6026,1339600.0
2013-01-17 13:00:00,28.0,28.02,27.99,28.0,1819400.0,21.6026,21.6181,21.5949,21.6026,1819400.0
2013-01-17 13:30:00,28.0,28.04,27.99,28.03,1041000.0,21.6026,21.6335,21.5949,21.6258,1041000.0
2013-01-17 14:00:00,28.04,28.04,28.0,28.01,578600.0,21.6335,21.6335,21.6026,21.6104,578600.0
2013-01-17 14:30:00,28.01,28.05,27.95,28.02,2366400.0,21.6104,21.6412,21.5641,21.6181,2366400.0
2013-01-17 15:00:00,28.01,28.03,28.01,28.03,3212500.0,21.6104,21.6258,21.6104,21.6258,3212500.0
2013-01-17 15:30:00,28.03,28.08,28.01,28.05,5782800.0,21.6258,21.6644,21.6104,21.6412,5782800.0
2013-01-18 09:30:00,27.97,28.1,27.97,28.0,3617900.0,21.5795,21.6798,21.5795,21.6026,3617900.0
2013-01-18 10:00:00,28.0,28.06,27.93,27.93,1867700.0,21.6026,21.6489,21.5486,21.5486,1867700.0
2013-01-18 10:30:00,27.94,27.96,27.87,27.9,967500.0,21.5563,21.5718,21.5023,21.5255,967500.0
2013-01-18 11:00:00,27.89,27.92,27.82,27.92,858300.0,21.5178,21.5409,21.4638,21.5409,858300.0
2013-01-18 11:30:00,27.91,27.96,27.88,27.95,578300.0,21.5332,21.5718,21.5101,21.5641,578300.0
2013-01-18 12:00:00,27.96,27.96,27.89,27.89,393900.0,21.5718,21.5718,21.5178,21.5178,393900.0
2013-01-18 12:30:00,27.89,28.0,27.87,27.97,398900.0,21.5178,21.6026,21.5023,21.5795,398900.0
2013-01-18 13:00:00,27.98,28.02,27.93,27.93,945200.0,21.5872,21.6181,21.5486,21.5486,945200.0
2013-01-18 13:30:00,27.94,27.98,27.88,27.91,541700.0,21.5563,21.5872,21.5101,21.5332,541700.0
2013-01-18 14:00:00,27.91,27.97,27.91,27.94,535300.0,21.5332,21.5795,21.5332,21.5563,535300.0
2013-01-18 14:30:00,27.94,27.99,27.93,27.98,338000.0,21.5563,21.5949,21.5486,21.5872,338000.0
2013-01-18 15:00:00,27.97,28.01,27.97,27.99,611800.0,21.5795,21.6104,21.5795,21.5949,611800.0
2013-01-18 15:30:00,27.99,28.09,27.95,28.08,2298700.0,21.5949,21.6721,21.5641,21.6644,2298700.0
2013-01-22 09:30:00,27.73,28.04,27.69,27.71,1375500.0,21.3943,21.6335,21.3635,21.3789,1375500.0
2013-01-22 10:00:00,27.7,27.71,27.6,27.64,1137400.0,21.3712,21.3789,21.294,21.3249,1137400.0
2013-01-22 10:30:00,27.64,27.77,27.59,27.68,965500.0,21.3249,21.4252,21.2863,21.3558,965500.0
2013-01-22 11:00:00,27.68,27.75,27.59,27.6,1335200.0,21.3558,21.4098,21.2863,21.294,1335200.0
2013-01-22 11:30:00,27.6,27.75,27.57,27.75,786800.0,21.294,21.4098,21.2709,21.4098,786800.0
2013-01-22 12:00:00,27.74,27.87,27.62,27.62,847400.0,21.402,21.5023,21.3095,21.3095,847400.0
2013-01-22 12:30:00,27.62,27.65,27.49,27.59,1983500.0,21.3095,21.3326,21.2092,21.2863,1983500.0
2013-01-22 13:00:00,27.59,27.6,27.44,27.45,744000.0,21.2863,21.294,21.1706,21.1783,744000.0
2013-01-22 13:30:00,27.44,27.46,27.3,27.36,1205000.0,21.1706,21.186,21.0626,21.1089,1205000.0
2013-01-22 14:00:00,27.36,27.51,27.36,27.48,1020600.0,21.1089,21.2246,21.1089,21.2014,1020600.0
2013-01-22 14:30:00,27.49,27.56,27.46,27.46,543900.0,21.2092,21.2632,21.186,21.186,543900.0
2013-01-22 15:00:00,27.46,27.49,27.42,27.46,1071500.0,21.186,21.2092,21.1552,21.186,1071500.0
2013-01-22 15:30:00,27.47,27.57,27.43,27.56,2180600.0,21.1937,21.2709,21.1629,21.2632,2180600.0
2013-01-23 09:30:00,27.5,27.64,27.35,27.55,1722500.0,21.2169,21.3249,21.1012,21.2555,1722500.0
2013-01-23 10:00:00,27.55,27.67,27.48,27.66,1076200.0,21.2555,21.348,21.2014,21.3403,1076200.0
2013-01-23 10:30:00,27.66,27.67,27.56,27.63,1221500.0,21.3403,21.348,21.2632,21.3172,1221500.0
2013-01-23 11:00:00,27.63,27.66,27.58,27.65,733000.0,21.3172,21.3403,21.2786,21.3326,733000.0
2013-01-23 11:30:00,27.64,27.73,27.63,27.71,844900.0,21.3249,21.3943,21.3172,21.3789,844900.0
2013-01-23 12:00:00,27.71,27.76,27.64,27.64,577900.0,21.3789,21.4175,21.3249,21.3249,577900.0
2013-01-23 12:30:00,27.64,27.71,27.64,27.71,435200.0,21.3249,21.3789,21.3249,21.3789,435200.0
2013-01-23 13:00:00,27.7,27.75,27.69,27.73,530100.0,21.3712,21.4098,21.3635,21.3943,530100.0
2013-01-23 13:30:00,27.74,27.8,27.71,27.8,743800.0,21.402,21.4483,21.3789,21.4483,743800.0
2013-01-23 14:00:00,27.8,27.83,27.72,27.8,638800.0,21.4483,21.4715,21.3866,21.4483,638800.0
2013-01-23 14:30:00,27.8,27.89,27.8,27.81,1196100.0,21.4483,21.5178,21.4483,21.4561,1196100.0
2013-01-23 15:00:00,27.82,27.83,27.78,27.78,470100.0,21.4638,21.4715,21.4329,21.4329,470100.0
2013-01-23 15:30:00,27.78,27.83,27.76,27.79,3698500.0,21.4329,21.4715,21.4175,21.4406,3698500.0
2013-01-24 09:30:00,28.0,28.05,27.7,27.75,1763200.0,21.6026,21.6412,21.3712,21.4098,1763200.0
2013-01-24 10:00:00,27.76,27.79,27.72,27.74,2387600.0,21.4175,21.4406,21.3866,21.402,2387600.0
2013-01-24 10:30:00,27.74,27.76,27.67,27.73,506500.0,21.402,21.4175,21.348,21.3943,506500.0
2013-01-24 11:00:00,27.74,27.8,27.7,27.76,1751000.0,21.402,21.4483,21.3712,21.4175,1751000.0
2013-01-24 11:30:00,27.77,27.77,27.69,27.7,739200.0,21.4252,21.4252,21.3635,21.3712,739200.0
2013-01-24 12:00:00,27.7,27.72,27.69,27.7,380600.0,21.3712,21.3866,21.3635,21.3712,380600.0
2013-01-24 12:30:00,27.7,27.75,27.7,27.74,508300.0,21.3712,21.4098,21.3712,21.402,508300.0
2013-01-24 13:00:00,27.74,27.76,27.68,27.71,464000.0,21.402,21.4175,21.3558,21.3789,464000.0
2013-01-24 13:30:00,27.71,27.74,27.68,27.69,669500.0,21.3789,21.402,21.3558,21.3635,669500.0
2013-01-24 14:00:00,27.69,27.71,27.64,27.69,592000.0,21.3635,21.3789,21.3249,21.3635,592000.0
2013-01-24 14:30:00,27.69,27.78,27.69,27.74,1060600.0,21.3635,21.4329,21.3635,21.402,1060600.0
2013-01-24 15:00:00,27.75,27.86,27.72,27.84,938900.0,21.4098,21.4946,21.3866,21.4792,938900.0
2013-01-24 15:30:00,27.85,27.89,27.82,27.83,1853200.0,21.4869,21.5178,21.4638,21.4715,1853200.0
2013-01-25 09:30:00,27.83,27.89,27.72,27.8,1305200.0,21.4715,21.5178,21.3866,21.4483,1305200.0
2013-01-25 10:00:00,27.8,27.84,27.76,27.77,924300.0,21.4483,21.4792,21.4175,21.4252,924300.0
2013-01-25 10:30:00,27.77,27.79,27.74,27.74,525100.0,21.4252,21.4406,21.402,21.402,525100.0
2013-01-25 11:00:00,27.75,27.83,27.73,27.79,940900.0,21.4098,21.4715,21.3943,21.4406,940900.0
2013-01-25 11:30:00,27.8,27.81,27.75,27.78,478400.0,21.4483,21.4561,21.4098,21.4329,478400.0
2013-01-25 12:00:00,27.77,27.84,27.74,27.79,803300.0,21.4252,21.4792,21.402,21.4406,803300.0
2013-01-25 12:30:00,27.8,27.8,27.75,27.77,349800.0,21.4483,21.4483,21.4098,21.4252,349800.0
2013-01-25 13:00:00,27.77,27.78,27.74,27.75,406700.0,21.4252,21.4329,21.402,21.4098,406700.0
2013-01-25 13:30:00,27.74,27.76,27.73,27.74,369800.0,21.402,21.4175,21.3943,21.402,369800.0
2013-01-25 14:00:00,27.74,27.81,27.74,27.81,1421700.0,21.402,21.4561,21.402,21.4561,1421700.0
2013-01-25 14:30:00,27.8,27.81,27.73,27.77,1554000.0,21.4483,21.4561,21.3943,21.4252,1554000.0
2013-01-25 15:00:00,27.78,27.81,27.72,27.73,871400.0,21.4329,21.4561,21.3866,21.3943,871400.0
2013-01-25 15:30:00,27.72,27.77,27.69,27.77,1271700.0,21.3866,21.4252,21.3635,21.4252,1271700.0
2013-01-28 09:30:00,27.88,27.91,27.65,27.68,941600.0,21.5101,21.5332,21.3326,21.3558,941600.0
2013-01-28 10:00:00,27.68,27.72,27.62,27.69,474400.0,21.3558,21.3866,21.3095,21.3635,474400.0
2013-01-28 10:30:00,27.69,27.76,27.66,27.71,283400.0,21.3635,21.4175,21.3403,21.3789,283400.0
2013-01-28 11:00:00,27.71,27.8,27.7,27.75,391800.0,21.3789,21.4483,21.3712,21.4098,391800.0
2013-01-28 11:30:00,27.76,27.81,27.75,27.75,269300.0,21.4175,21.4561,21.4098,21.4098,269300.0
2013-01-28 12:00:00,27.75,27.78,27.71,27.75,285200.0,21.4098,21.4329,21.3789,21.4098,285200.0
2013-01-28 12:30:00,27.75,27.76,27.71,27.74,261100.0,21.4098,21.4175,21.3789,21.402,261100.0
2013-01-28 13:00:00,27.74,27.75,27.68,27.74,448400.0,21.402,21.4098,21.3558,21.402,448400.0
2013-01-28 13:30:00,27.74,27.8,27.73,27.79,246600.0,21.402,21.4483,21.3943,21.4406,246600.0
2013-01-28 14:00:00,27.79,27.91,27.79,27.91,386300.0,21.4406,21.5332,21.4406,21.5332,386300.0
2013-01-28 14:30:00,27.9,27.93,27.89,27.91,372500.0,21.5255,21.5486,21.5178,21.5332,372500.0
2013-01-28 15:00:00,27.9,27.92,27.81,27.85,536000.0,21.5255,21.5409,21.4561,21.4869,536000.0
2013-01-28 15:30:00,27.86,27.86,27.8,27.81,644700.0,21.4946,21.4946,21.4483,21.4561,644700.0
2013-01-29 09:30:00,27.54,27.86,27.54,27.86,1553200.0,21.2477,21.4946,21.2477,21.4946,1553200.0
2013-01-29 10:00:00,27.86,27.93,27.82,27.87,1154600.0,21.4946,21.5486,21.4638,21.5023,1154600.0
2013-01-29 10:30:00,27.86,27.89,27.82,27.84,427200.0,21.4946,21.5178,21.4638,21.4792,427200.0
2013-01-29 11:00:00,27.83,27.84,27.76,27.8,686800.0,21.4715,21.4792,21.4175,21.4483,686800.0
2013-01-29 11:30:00,27.8,27.85,27.78,27.85,664000.0,21.4483,21.4869,21.4329,21.4869,664000.0
2013-01-29 12:00:00,27.84,27.88,27.83,27.83,315400.0,21.4792,21.5101,21.4715,21.4715,315400.0
2013-01-29 12:30:00,27.83,27.89,27.82,27.87,805600.0,21.4715,21.5178,21.4638,21.5023,805600.0
2013-01-29 13:00:00,27.87,27.9,27.84,27.86,374000.0,21.5023,21.5255,21.4792,21.4946,374000.0
2013-01-29 13:30:00,27.85,27.91,27.85,27.89,508800.0,21.4869,21.5332,21.4869,21.5178,508800.0
2013-01-29 14:00:00,27.88,27.91,27.77,27.77,698600.0,21.5101,21.5332,21.4252,21.4252,698600.0
2013-01-29 14:30:00,27.77,27.81,27.75,27.76,532400.0,21.4252,21.4561,21.4098,21.4175,532400.0
2013-01-29 15:00:00,27.77,27.83,27.75,27.81,681000.0,21.4252,21.4715,21.4098,21.4561,681000.0
2013-01-29 15:30:00,27.82,27.85,27.8,27.82,1042800.0,21.4638,21.4869,21.4483,21.4638,1042800.0
2013-01-30 09:30:00,27.83,27.98,27.78,27.83,577700.0,21.4715,21.5872,21.4329,21.4715,577700.0
2013-01-30 10:00:00,27.83,27.93,27.82,27.91,773300.0,21.4715,21.5486,21.4638,21.5332,773300.0
2013-01-30 10:30:00,27.91,27.93,27.88,27.9,535400.0,21.5332,21.5486,21.5101,21.5255,535400.0
2013-01-30 11:00:00,27.91,27.94,27.85,27.85,648200.0,21.5332,21.5563,21.4869,21.4869,648200.0
2013-01-30 11:30:00,27.85,27.91,27.83,27.83,382600.0,21.4869,21.5332,21.4715,21.4715,382600.0
2013-01-30 12:00:00,27.84,27.84,27.76,27.77,246300.0,21.4792,21.4792,21.4175,21.4252,246300.0
2013-01-30 12:30:00,27.77,27.85,27.76,27.84,183400.0,21.4252,21.4869,21.4175,21.4792,183400.0
2013-01-30 13:00:00,27.83,27.86,27.82,27.84,165200.0,21.4715,21.4946,21.4638,21.4792,165200.0
2013-01-30 13:30:00,27.85,27.85,27.77,27.8,193700.0,21.4869,21.4869,21.4252,21.4483,193700.0
2013-01-30 14:00:00,27.8,27.84,27.76,27.78,216600.0,21.4483,21.4792,21.4175,21.4329,216600.0
2013-01-30 14:30:00,27.78,27.8,27.68,27.74,257800.0,21.4329,21.4483,21.3558,21.402,257800.0
2013-01-30 15:00:00,27.74,27.75,27.67,27.69,320200.0,21.402,21.4098,21.348,21.3635,320200.0
2013-01-30 15:30:00,27.69,27.74,27.67,27.73,810900.0,21.3635,21.402,21.348,21.3943,810900.0
2013-01-31 09:30:00,27.69,27.95,27.65,27.82,580100.0,21.3635,21.5641,21.3326,21.4638,580100.0
2013-01-31 10:00:00,27.82,27.83,27.72,27.74,383800.0,21.4638,21.4715,21.3866,21.402,383800.0
2013-01-31 10:30:00,27.74,27.81,27.72,27.73,272700.0,21.402,21.4561,21.3866,21.3943,272700.0
2013-01-31 11:00:00,27.74,27.76,27.71,27.75,225800.0,21.402,21.4175,21.3789,21.4098,225800.0
2013-01-31 11:30:00,27.75,27.78,27.71,27.75,259300.0,21.4098,21.4329,21.3789,21.4098,259300.0
2013-01-31 12:00:00,27.75,27.76,27.74,27.75,661700.0,21.4098,21.4175,21.402,21.4098,661700.0
2013-01-31 12:30:00,27.74,27.76,27.74,27.75,330100.0,21.402,21.4175,21.402,21.4098,330100.0
2013-01-31 13:00:00,27.75,27.77,27.72,27.72,295100.0,21.4098,21.4252,21.3866,21.3866,295100.0
2013-01-31 13:30:00,27.72,27.76,27.72,27.75,298500.0,21.3866,21.4175,21.3866,21.4098,298500.0
2013-01-31 14:00:00,27.75,27.76,27.73,27.76,257300.0,21.4098,21.4175,21.3943,21.4175,257300.0
2013-01-31 14:30:00,27.76,27.81,27.76,27.79,371400.0,21.4175,21.4561,21.4175,21.4406,371400.0
2013-01-31 15:00:00,27.78,27.79,27.74,27.77,533300.0,21.4329,21.4406,21.402,21.4252,533300.0
2013-01-31 15:30:00,27.78,27.88,27.77,27.8,1908700.0,21.4329,21.5101,21.4252,21.4483,1908700.0
2013-02-01 09:30:00,28.0,28.11,27.93,28.09,2795200.0,21.6026,21.6875,21.5486,21.6721,2795200.0
2013-02-01 10:00:00,28.09,28.29,28.09,28.16,1840600.0,21.6721,21.8264,21.6721,21.7261,1840600.0
2013-02-01 10:30:00,28.16,28.26,28.15,28.26,1262000.0,21.7261,21.8032,21.7184,21.8032,1262000.0
2013-02-01 11:00:00,28.25,28.27,28.23,28.23,1007400.0,21.7955,21.811,21.7801,21.7801,1007400.0
2013-02-01 11:30:00,28.23,28.3,28.21,28.28,1073800.0,21.7801,21.8341,21.7647,21.8187,1073800.0
2013-02-01 12:00:00,28.28,28.32,28.27,28.3,810600.0,21.8187,21.8495,21.811,21.8341,810600.0
2013-02-01 12:30:00,28.31,28.32,28.21,28.29,1430600.0,21.8418,21.8495,21.7647,21.8264,1430600.0
2013-02-01 13:00:00,28.28,28.29,28.2,28.26,1359600.0,21.8187,21.8264,21.7569,21.8032,1359600.0
2013-02-01 13:30:00,28.25,28.27,28.19,28.21,976000.0,21.7955,21.811,21.7492,21.7647,976000.0
2013-02-01 14:00:00,28.22,28.24,28.18,28.2,720000.0,21.7724,21.7878,21.7415,21.7569,720000.0
2013-02-01 14:30:00,28.2,28.22,28.16,28.18,861400.0,21.7569,21.7724,21.7261,21.7415,861400.0
2013-02-01 15:00:00,28.18,28.22,28.18,28.19,864800.0,21.7415,21.7724,21.7415,21.7492,864800.0
2013-02-01 15:30:00,28.19,28.25,28.18,28.2,2203400.0,21.7492,21.7955,21.7415,21.7569,2203400.0
2013-02-04 09:30:00,28.01,28.15,27.97,28.0,617400.0,21.6104,21.7184,21.5795,21.6026,617400.0
2013-02-04 10:00:00,28.0,28.08,27.97,27.99,488100.0,21.6026,21.6644,21.5795,21.5949,488100.0
2013-02-04 10:30:00,27.99,28.06,27.97,28.03,664900.0,21.5949,21.6489,21.5795,21.6258,664900.0
2013-02-04 11:00:00,28.03,28.06,27.97,27.97,737700.0,21.6258,21.6489,21.5795,21.5795,737700.0
2013-02-04 11:30:00,27.98,27.98,27.89,27.92,962800.0,21.5872,21.5872,21.5178,21.5409,962800.0
2013-02-04 12:00:00,27.92,27.94,27.86,27.91,482000.0,21.5409,21.5563,21.4946,21.5332,482000.0
2013-02-04 12:30:00,27.9,27.95,27.89,27.94,364900.0,21.5255,21.5641,21.5178,21.5563,364900.0
2013-02-04 13:00:00,27.94,27.97,27.91,27.92,356200.0,21.5563,21.5795,21.5332,21.5409,356200.0
2013-02-04 13:30:00,27.91,27.92,27.83,27.9,384000.0,21.5332,21.5409,21.4715,21.5255,384000.0
2013-02-04 14:00:00,27.89,27.93,27.86,27.9,367700.0,21.5178,21.5486,21.4946,21.5255,367700.0
2013-02-04 14:30:00,27.91,27.92,27.88,27.9,739600.0,21.5332,21.5409,21.5101,21.5255,739600.0
2013-02-04 15:00:00,27.9,27.92,27.86,27.91,795000.0,21.5255,21.5409,21.4946,21.5332,795000.0
2013-02-04 15:30:00,27.91,27.91,27.87,27.88,939100.0,21.5332,21.5332,21.5023,21.5101,939100.0
2013-02-05 09:30:00,27.95,28.02,27.85,28.0,1611900.0,21.5641,21.6181,21.4869,21.6026,1611900.0
2013-02-05 10:00:00,28.01,28.06,27.99,28.03,778000.0,21.6104,21.6489,21.5949,21.6258,778000.0
2013-02-05 10:30:00,28.03,28.03,27.98,28.0,653400.0,21.6258,21.6258,21.5872,21.6026,653400.0
2013-02-05 11:00:00,28.0,28.08,27.98,28.08,473900.0,21.6026,21.6644,21.5872,21.6644,473900.0
2013-02-05 11:30:00,28.08,28.11,27.99,28.0,776100.0,21.6644,21.6875,21.5949,21.6026,776100.0
2013-02-05 12:00:00,28.0,28.02,27.98,27.98,1065500.0,21.6026,21.6181,21.5872,21.5872,1065500.0
2013-02-05 12:30:00,27.98,28.06,27.98,28.06,548000.0,21.5872,21.6489,21.5872,21.6489,548000.0
2013-02-05 13:00:00,28.06,28.06,27.98,28.0,781700.0,21.6489,21.6489,21.5872,21.6026,781700.0
2013-02-05 13:30:00,28.0,28.05,27.99,28.01,654400.0,21.6026,21.6412,21.5949,21.6104,654400.0
2013-02-05 14:00:00,28.0,28.03,27.99,28.01,455500.0,21.6026,21.6258,21.5949,21.6104,455500.0
2013-02-05 14:30:00,28.01,28.01,27.99,28.0,599300.0,21.6104,21.6104,21.5949,21.6026,599300.0
2013-02-05 15:00:00,28.0,28.01,27.99,28.0,695500.0,21.6026,21.6104,21.5949,21.6026,695500.0
2013-02-05 15:30:00,28.0,28.01,27.92,27.94,1208700.0,21.6026,21.6104,21.5409,21.5563,1208700.0
2013-02-06 09:30:00,27.85,27.96,27.8,27.91,581600.0,21.4869,21.5718,21.4483,21.5332,581600.0
2013-02-06 10:00:00,27.91,27.93,27.86,27.91,890800.0,21.5332,21.5486,21.4946,21.5332,890800.0
2013-02-06 10:30:00,27.91,28.01,27.89,27.98,1296200.0,21.5332,21.6104,21.5178,21.5872,1296200.0
2013-02-06 11:00:00,27.98,28.02,27.96,27.99,582300.0,21.5872,21.6181,21.5718,21.5949,582300.0
2013-02-06 11:30:00,27.99,28.02,27.97,28.01,730900.0,21.5949,21.6181,21.5795,21.6104,730900.0
2013-02-06 12:00:00,28.01,28.07,28.0,28.05,565700.0,21.6104,21.6566,21.6026,21.6412,565700.0
2013-02-06 12:30:00,28.05,28.13,28.04,28.06,610900.0,21.6412,21.7029,21.6335,21.6489,610900.0
2013-02-06 13:00:00,28.06,28.08,28.02,28.04,1203900.0,21.6489,21.6644,21.6181,21.6335,1203900.0
2013-02-06 13:30:00,28.05,28.11,28.02,28.09,472200.0,21.6412,21.6875,21.6181,21.6721,472200.0
2013-02-06 14:00:00,28.09,28.1,27.91,27.91,1320600.0,21.6721,21.6798,21.5332,21.5332,1320600.0
2013-02-06 14:30:00,27.92,28.02,27.92,28.02,462400.0,21.5409,21.6181,21.5409,21.6181,462400.0
2013-02-06 15:00:00,28.02,28.03,27.98,28.01,486100.0,21.6181,21.6258,21.5872,21.6104,486100.0
2013-02-06 15:30:00,28.01,28.02,27.94,27.99,1018000.0,21.6104,21.6181,21.5563,21.5949,1018000.0
2013-02-07 09:30:00,27.64,28.02,27.58,27.84,1941400.0,21.3249,21.6181,21.2786,21.4792,1941400.0
2013-02-07 10:00:00,27.84,27.85,27.65,27.71,2119700.0,21.4792,21.4869,21.3326,21.3789,2119700.0
2013-02-07 10:30:00,27.71,27.75,27.67,27.73,909800.0,21.3789,21.4098,21.348,21.3943,909800.0
2013-02-07 11:00:00,27.73,27.74,27.68,27.7,585500.0,21.3943,21.402,21.3558,21.3712,585500.0
2013-02-07 11:30:00,27.69,27.8,27.68,27.77,1014400.0,21.3635,21.4483,21.3558,21.4252,1014400.0
2013-02-07 12:00:00,27.77,27.8,27.75,27.79,491800.0,21.4252,21.4483,21.4098,21.4406,491800.0
2013-02-07 12:30:00,27.8,27.93,27.79,27.89,529200.0,21.4483,21.5486,21.4406,21.5178,529200.0
2013-02-07 13:00:00,27.9,27.97,27.87,27.95,805700.0,21.5255,21.5795,21.5023,21.5641,805700.0
2013-02-07 13:30:00,27.96,28.06,27.95,28.06,854700.0,21.5718,21.6489,21.5641,21.6489,854700.0
2013-02-07 14:00:00,28.05,28.08,28.02,28.05,1042000.0,21.6412,21.6644,21.6181,21.6412,1042000.0
2013-02-07 14:30:00,28.04,28.05,27.91,27.97,1094800.0,21.6335,21.6412,21.5332,21.5795,1094800.0
2013-02-07 15:00:00,27.97,28.0,27.94,28.0,624100.0,21.5795,21.6026,21.5563,21.6026,624100.0
2013-02-07 15:30:00,28.0,28.05,27.95,28.03,1144200.0,21.6026,21.6412,21.5641,21.6258,1144200.0
2013-02-08 09:30:00,27.8,28.09,27.8,28.06,911300.0,21.4483,21.6721,21.4483,21.6489,911300.0
2013-02-08 10:00:00,28.06,28.08,28.03,28.04,529700.0,21.6489,21.6644,21.6258,21.6335,529700.0
2013-02-08 10:30:00,28.03,28.1,28.03,28.09,478000.0,21.6258,21.6798,21.6258,21.6721,478000.0
2013-02-08 11:00:00,28.1,28.1,28.02,28.05,324300.0,21.6798,21.6798,21.6181,21.6412,324300.0
2013-02-08 11:30:00,28.05,28.05,27.98,27.98,390200.0,21.6412,21.6412,21.5872,21.5872,390200.0
2013-02-08 12:00:00,27.99,28.0,27.94,27.96,268700.0,21.5949,21.6026,21.5563,21.5718,268700.0
2013-02-08 12:30:00,27.96,27.96,27.89,27.89,643800.0,21.5718,21.5718,21.5178,21.5178,643800.0
2013-02-08 13:00:00,27.89,27.9,27.84,27.85,1143000.0,21.5178,21.5255,21.4792,21.4869,1143000.0
2013-02-08 13:30:00,27.85,27.86,27.8,27.84,901500.0,21.4869,21.4946,21.4483,21.4792,901500.0
2013-02-08 14:00:00,27.84,27.9,27.83,27.86,288500.0,21.4792,21.5255,21.4715,21.4946,288500.0
2013-02-08 14:30:00,27.86,27.87,27.85,27.86,250000.0,21.4946,21.5023,21.4869,21.4946,250000.0
2013-02-08 15:00:00,27.87,27.87,27.82,27.86,302200.0,21.5023,21.5023,21.4638,21.4946,302200.0
2013-02-08 15:30:00,27.85,27.87,27.75,27.76,3835700.0,21.4869,21.5023,21.4098,21.4175,3835700.0
2013-02-11 09:30:00,27.74,27.77,27.63,27.7,1515700.0,21.402,21.4252,21.3172,21.3712,1515700.0
2013-02-11 10:00:00,27.7,27.8,27.67,27.78,1474700.0,21.3712,21.4483,21.348,21.4329,1474700.0
2013-02-11 10:30:00,27.77,27.8,27.76,27.79,561600.0,21.4252,21.4483,21.4175,21.4406,561600.0
2013-02-11 11:00:00,27.79,27.79,27.77,27.79,668800.0,21.4406,21.4406,21.4252,21.4406,668800.0
2013-02-11 11:30:00,27.78,27.8,27.73,27.76,569300.0,21.4329,21.4483,21.3943,21.4175,569300.0
2013-02-11 12:00:00,27.75,27.77,27.71,27.71,975100.0,21.4098,21.4252,21.3789,21.3789,975100.0
2013-02-11 12:30:00,27.72,27.72,27.69,27.7,451300.0,21.3866,21.3866,21.3635,21.3712,451300.0
2013-02-11 13:00:00,27.71,27.75,27.7,27.71,440600.0,21.3789,21.4098,21.3712,21.3789,440600.0
2013-02-11 13:30:00,27.71,27.74,27.68,27.7,323300.0,21.3789,21.402,21.3558,21.3712,323300.0
2013-02-11 14:00:00,27.7,27.73,27.69,27.73,394400.0,21.3712,21.3943,21.3635,21.3943,394400.0
2013-02-11 14:30:00,27.73,27.75,27.71,27.74,563200.0,21.3943,21.4098,21.3789,21.402,563200.0
2013-02-11 15:00:00,27.73,27.76,27.72,27.72,526400.0,21.3943,21.4175,21.3866,21.3866,526400.0
2013-02-11 15:30:00,27.73,27.79,27.72,27.75,916700.0,21.3943,21.4406,21.3866,21.4098,916700.0
2013-02-12 09:30:00,27.7,27.73,27.27,27.57,1047700.0,21.3712,21.3943,21.0394,21.2709,1047700.0
2013-02-12 10:00:00,27.57,27.68,27.51,27.57,952100.0,21.2709,21.3558,21.2246,21.2709,952100.0
2013-02-12 10:30:00,27.58,27.61,27.54,27.59,681300.0,21.2786,21.3017,21.2477,21.2863,681300.0
2013-02-12 11:00:00,27.59,27.6,27.5,27.53,952200.0,21.2863,21.294,21.2169,21.24,952200.0
2013-02-12 11:30:00,27.54,27.68,27.52,27.63,1554800.0,21.2477,21.3558,21.2323,21.3172,1554800.0
2013-02-12 12:00:00,27.63,27.73,27.62,27.62,1029700.0,21.3172,21.3943,21.3095,21.3095,1029700.0
2013-02-12 12:30:00,27.63,27.64,27.56,27.63,893700.0,21.3172,21.3249,21.2632,21.3172,893700.0
2013-02-12 13:00:00,27.63,27.65,27.6,27.64,438500.0,21.3172,21.3326,21.294,21.3249,438500.0
2013-02-12 13:30:00,27.65,27.7,27.64,27.69,1124800.0,21.3326,21.3712,21.3249,21.3635,1124800.0
2013-02-12 14:00:00,27.68,27.76,27.68,27.74,831100.0,21.3558,21.4175,21.3558,21.402,831100.0
2013-02-12 14:30:00,27.74,27.83,27.71,27.71,1294500.0,21.402,21.4715,21.3789,21.3789,1294500.0
2013-02-12 15:00:00,27.71,27.73,27.67,27.7,1120300.0,21.3789,21.3943,21.348,21.3712,1120300.0
2013-02-12 15:30:00,27.7,27.71,27.66,27.69,1779900.0,21.3712,21.3789,21.3403,21.3635,1779900.0
2013-02-13 09:30:00,27.74,27.8,27.57,27.6,2055400.0,21.402,21.4483,21.2709,21.294,2055400.0
2013-02-13 10:00:00,27.6,27.62,27.46,27.55,2084500.0,21.294,21.3095,21.186,21.2555,2084500.0
2013-02-13 10:30:00,27.56,27.62,27.49,27.56,1338400.0,21.2632,21.3095,21.2092,21.2632,1338400.0
2013-02-13 11:00:00,27.56,27.71,27.55,27.61,1256900.0,21.2632,21.3789,21.2555,21.3017,1256900.0
2013-02-13 11:30:00,27.61,27.73,27.59,27.73,849500.0,21.3017,21.3943,21.2863,21.3943,849500.0
2013-02-13 12:00:00,27.72,27.74,27.65,27.66,525000.0,21.3866,21.402,21.3326,21.3403,525000.0
2013-02-13 12:30:00,27.66,27.71,27.64,27.67,736500.0,21.3403,21.3789,21.3249,21.348,736500.0
2013-02-13 13:00:00,27.67,27.77,27.63,27.76,1504500.0,21.348,21.4252,21.3172,21.4175,1504500.0
2013-02-13 13:30:00,27.77,27.81,27.75,27.77,503200.0,21.4252,21.4561,21.4098,21.4252,503200.0
2013-02-13 14:00:00,27.78,27.78,27.74,27.74,260000.0,21.4329,21.4329,21.402,21.402,260000.0
2013-02-13 14:30:00,27.74,27.75,27.68,27.7,348100.0,21.402,21.4098,21.3558,21.3712,348100.0
2013-02-13 15:00:00,27.69,27.71,27.64,27.68,489500.0,21.3635,21.3789,21.3249,21.3558,489500.0
2013-02-13 15:30:00,27.69,27.78,27.67,27.75,1280900.0,21.3635,21.4329,21.348,21.4098,1280900.0
2013-02-14 09:30:00,26.68,26.99,26.45,26.83,11084500.0,20.5842,20.8234,20.4068,20.7,11084500.0
2013-02-14 10:00:00,26.83,27.02,26.76,26.89,3735000.0,20.7,20.8465,20.646,20.7462,3735000.0
2013-02-14 10:30:00,26.89,27.0,26.81,26.9,2663200.0,20.7462,20.8311,20.6845,20.754,2663200.0
2013-02-14 11:00:00,26.9,26.93,26.8,26.85,1841100.0,20.754,20.7771,20.6768,20.7154,1841100.0
2013-02-14 11:30:00,26.85,26.9,26.81,26.81,1391100.0,20.7154,20.754,20.6845,20.6845,1391100.0
2013-02-14 12:00:00,26.81,26.86,26.8,26.83,1691700.0,20.6845,20.7231,20.6768,20.7,1691700.0
2013-02-14 12:30:00,26.83,26.88,26.82,26.87,895200.0,20.7,20.7385,20.6922,20.7308,895200.0
2013-02-14 13:00:00,26.87,26.9,26.83,26.85,1329700.0,20.7308,20.754,20.7,20.7154,1329700.0
2013-02-14 13:30:00,26.85,26.88,26.83,26.84,869000.0,20.7154,20.7385,20.7,20.7077,869000.0
2013-02-14 14:00:00,26.84,26.88,26.79,26.8,1072800.0,20.7077,20.7385,20.6691,20.6768,1072800.0
2013-02-14 14:30:00,26.8,26.8,26.71,26.76,2161500.0,20.6768,20.6768,20.6074,20.646,2161500.0
2013-02-14 15:00:00,26.76,26.8,26.63,26.73,2494600.0,20.646,20.6768,20.5457,20.6228,2494600.0
2013-02-14 15:30:00,26.73,26.75,26.54,26.56,3969700.0,20.6228,20.6382,20.4762,20.4916,3969700.0
2013-02-15 09:30:00,26.84,27.07,26.73,26.76,5484600.0,20.7077,20.8851,20.6228,20.646,5484600.0
2013-02-15 10:00:00,26.76,26.81,26.65,26.76,1149100.0,20.646,20.6845,20.5611,20.646,1149100.0
2013-02-15 10:30:00,26.77,26.91,26.75,26.87,1378700.0,20.6537,20.7617,20.6382,20.7308,1378700.0
2013-02-15 11:00:00,26.87,26.9,26.84,26.84,599900.0,20.7308,20.754,20.7077,20.7077,599900.0
2013-02-15 11:30:00,26.84,26.85,26.69,26.82,1124700.0,20.7077,20.7154,20.5919,20.6922,1124700.0
2013-02-15 12:00:00,26.82,26.85,26.69,26.78,1438000.0,20.6922,20.7154,20.5919,20.6614,1438000.0
2013-02-15 12:30:00,26.78,26.81,26.75,26.76,1258300.0,20.6614,20.6845,20.6382,20.646,1258300.0
2013-02-15 13:00:00,26.77,26.77,26.7,26.73,912400.0,20.6537,20.6537,20.5997,20.6228,912400.0
2013-02-15 13:30:00,26.74,26.76,26.7,26.73,958800.0,20.6305,20.646,20.5997,20.6228,958800.0
2013-02-15 14:00:00,26.72,26.73,26.63,26.64,1027500.0,20.6151,20.6228,20.5457,20.5534,1027500.0
2013-02-15 14:30:00,26.64,26.7,26.6,26.62,1454800.0,20.5534,20.5997,20.5225,20.5379,1454800.0
2013-02-15 15:00:00,26.62,26.67,26.61,26.65,1494900.0,20.5379,20.5765,20.5302,20.5611,1494900.0
2013-02-15 15:30:00,26.65,26.75,26.63,26.71,1847700.0,20.5611,20.6382,20.5457,20.6074,1847700.0
2013-02-19 09:30:00,26.75,27.19,26.75,27.0,3501400.0,20.6382,20.9777,20.6382,20.8311,3501400.0
2013-02-19 10:00:00,27.0,27.04,26.96,27.02,1477800.0,20.8311,20.862,20.8003,20.8465,1477800.0
2013-02-19 10:30:00,27.02,27.15,26.97,27.13,1221800.0,20.8465,20.9468,20.808,20.9314,1221800.0
2013-02-19 11:00:00,27.14,27.17,27.08,27.14,1176600.0,20.9391,20.9623,20.8928,20.9391,1176600.0
2013-02-19 11:30:00,27.13,27.14,27.06,27.1,724300.0,20.9314,20.9391,20.8774,20.9083,724300.0
2013-02-19 12:00:00,27.1,27.11,27.0,27.01,1057800.0,20.9083,20.916,20.8311,20.8388,1057800.0
2013-02-19 12:30:00,27.01,27.02,26.94,27.0,1172200.0,20.8388,20.8465,20.7848,20.8311,1172200.0
2013-02-19 13:00:00,27.0,27.0,26.94,26.94,740700.0,20.8311,20.8311,20.7848,20.7848,740700.0
2013-02-19 13:30:00,26.94,26.97,26.94,26.96,652100.0,20.7848,20.808,20.7848,20.8003,652100.0
2013-02-19 14:00:00,26.96,26.97,26.93,26.95,658100.0,20.8003,20.808,20.7771,20.7925,658100.0
2013-02-19 14:30:00,26.95,26.96,26.93,26.95,740100.0,20.7925,20.8003,20.7771,20.7925,740100.0
2013-02-19 15:00:00,26.95,26.97,26.94,26.95,849700.0,20.7925,20.808,20.7848,20.7925,849700.0
2013-02-19 15:30:00,26.95,26.99,26.95,26.96,2399500.0,20.7925,20.8234,20.7925,20.8003,2399500.0
2013-02-20 09:30:00,27.07,27.1,26.95,26.99,1286400.0,20.8851,20.9083,20.7925,20.8234,1286400.0
2013-02-20 10:00:00,27.0,27.06,26.99,27.02,931900.0,20.8311,20.8774,20.8234,20.8465,931900.0
2013-02-20 10:30:00,27.02,27.08,27.01,27.07,682900.0,20.8465,20.8928,20.8388,20.8851,682900.0
2013-02-20 11:00:00,27.06,27.08,27.05,27.07,672700.0,20.8774,20.8928,20.8697,20.8851,672700.0
2013-02-20 11:30:00,27.07,27.07,27.0,27.0,627100.0,20.8851,20.8851,20.8311,20.8311,627100.0
2013-02-20 12:00:00,27.01,27.02,26.99,27.02,456600.0,20.8388,20.8465,20.8234,20.8465,456600.0
2013-02-20 12:30:00,27.02,27.08,27.01,27.06,847800.0,20.8465,20.8928,20.8388,20.8774,847800.0
2013-02-20 13:00:00,27.05,27.12,27.03,27.1,1168200.0,20.8697,20.9237,20.8543,20.9083,1168200.0
2013-02-20 13:30:00,27.1,27.1,27.05,27.05,722100.0,20.9083,20.9083,20.8697,20.8697,722100.0
2013-02-20 14:00:00,27.05,27.15,27.04,27.08,931500.0,20.8697,20.9468,20.862,20.8928,931500.0
2013-02-20 14:30:00,27.08,27.1,26.98,27.03,1664000.0,20.8928,20.9083,20.8157,20.8543,1664000.0
2013-02-20 15:00:00,27.03,27.05,27.0,27.03,1504300.0,20.8543,20.8697,20.8311,20.8543,1504300.0
2013-02-20 15:30:00,27.03,27.09,27.01,27.02,3833200.0,20.8543,20.9006,20.8388,20.8465,3833200.0
2013-02-21 09:30:00,26.99,27.05,26.9,26.98,1656300.0,20.8234,20.8697,20.754,20.8157,1656300.0
2013-02-21 10:00:00,26.98,27.01,26.93,26.96,805300.0,20.8157,20.8388,20.7771,20.8003,805300.0
2013-02-21 10:30:00,26.96,27.0,26.94,26.95,925800.0,20.8003,20.8311,20.7848,20.7925,925800.0
2013-02-21 11:00:00,26.95,26.95,26.89,26.89,1053500.0,20.7925,20.7925,20.7462,20.7462,1053500.0
2013-02-21 11:30:00,26.89,26.9,26.8,26.8,1085100.0,20.7462,20.754,20.6768,20.6768,1085100.0
2013-02-21 12:00:00,26.8,26.81,26.73,26.8,1200800.0,20.6768,20.6845,20.6228,20.6768,1200800.0
2013-02-21 12:30:00,26.8,26.81,26.76,26.79,495500.0,20.6768,20.6845,20.646,20.6691,495500.0
2013-02-21 13:00:00,26.8,26.81,26.7,26.72,744500.0,20.6768,20.6845,20.5997,20.6151,744500.0
2013-02-21 13:30:00,26.71,26.72,26.66,26.72,1015400.0,20.6074,20.6151,20.5688,20.6151,1015400.0
2013-02-21 14:00:00,26.71,26.72,26.64,26.69,722500.0,20.6074,20.6151,20.5534,20.5919,722500.0
2013-02-21 14:30:00,26.69,26.73,26.66,26.68,862800.0,20.5919,20.6228,20.5688,20.5842,862800.0
2013-02-21 15:00:00,26.67,26.8,26.67,26.78,1045700.0,20.5765,20.6768,20.5765,20.6614,1045700.0
2013-02-21 15:30:00,26.77,26.86,26.76,26.82,2465000.0,20.6537,20.7231,20.646,20.6922,2465000.0
2013-02-22 09:30:00,26.89,26.97,26.73,26.76,1152700.0,20.7462,20.808,20.6228,20.646,1152700.0
2013-02-22 10:00:00,26.76,26.87,26.76,26.8,1372000.0,20.646,20.7308,20.646,20.6768,1372000.0
2013-02-22 10:30:00,26.81,26.92,26.79,26.89,965200.0,20.6845,20.7694,20.6691,20.7462,965200.0
2013-02-22 11:00:00,26.89,26.93,26.81,26.91,837300.0,20.7462,20.7771,20.6845,20.7617,837300.0
2013-02-22 11:30:00,26.9,26.91,26.84,26.89,563700.0,20.754,20.7617,20.7077,20.7462,563700.0
2013-02-22 12:00:00,26.89,27.05,26.88,27.04,569100.0,20.7462,20.8697,20.7385,20.862,569100.0
2013-02-22 12:30:00,27.03,27.13,27.02,27.11,861600.0,20.8543,20.9314,20.8465,20.916,861600.0
2013-02-22 13:00:00,27.11,27.12,26.98,26.99,507500.0,20.916,20.9237,20.8157,20.8234,507500.0
2013-02-22 13:30:00,26.99,27.0,26.88,26.93,1328700.0,20.8234,20.8311,20.7385,20.7771,1328700.0
2013-02-22 14:00:00,26.93,26.95,26.88,26.88,612600.0,20.7771,20.7925,20.7385,20.7385,612600.0
2013-02-22 14:30:00,26.89,26.94,26.83,26.84,849800.0,20.7462,20.7848,20.7,20.7077,849800.0
2013-02-22 15:00:00,26.84,26.91,26.82,26.9,1278900.0,20.7077,20.7617,20.6922,20.754,1278900.0
2013-02-22 15:30:00,26.9,26.92,26.73,26.76,2967100.0,20.754,20.7694,20.6228,20.646,2967100.0
2013-02-25 09:30:00,26.79,27.03,26.79,26.92,1802700.0,20.6691,20.8543,20.6691,20.7694,1802700.0
2013-02-25 10:00:00,26.93,27.07,26.9,27.03,2259000.0,20.7771,20.8851,20.754,20.8543,2259000.0
2013-02-25 10:30:00,27.03,27.05,26.9,26.96,1126000.0,20.8543,20.8697,20.754,20.8003,1126000.0
2013-02-25 11:00:00,26.96,27.03,26.91,27.03,637900.0,20.8003,20.8543,20.7617,20.8543,637900.0
2013-02-25 11:30:00,27.03,27.08,26.97,27.02,755900.0,20.8543,20.8928,20.808,20.8465,755900.0
2013-02-25 12:00:00,27.03,27.04,27.0,27.02,959000.0,20.8543,20.862,20.8311,20.8465,959000.0
2013-02-25 12:30:00,27.02,27.02,26.92,26.97,496500.0,20.8465,20.8465,20.7694,20.808,496500.0
2013-02-25 13:00:00,26.97,26.97,26.87,26.89,508100.0,20.808,20.808,20.7308,20.7462,508100.0
2013-02-25 13:30:00,26.89,26.89,26.77,26.78,767300.0,20.7462,20.7462,20.6537,20.6614,767300.0
2013-02-25 14:00:00,26.78,26.8,26.7,26.71,813100.0,20.6614,20.6768,20.5997,20.6074,813100.0
2013-02-25 14:30:00,26.72,26.76,26.67,26.76,866200.0,20.6151,20.646,20.5765,20.646,866200.0
2013-02-25 15:00:00,26.76,26.78,26.66,26.67,780500.0,20.646,20.6614,20.5688,20.5765,780500.0
2013-02-25 15:30:00,26.68,26.69,26.48,26.5,1851900.0,20.5842,20.5919,20.4299,20.4454,1851900.0
2013-02-26 09:30:00,26.51,26.75,26.51,26.67,1733500.0,20.4531,20.6382,20.4531,20.5765,1733500.0
2013-02-26 10:00:00,26.68,26.72,26.61,26.67,1424700.0,20.5842,20.6151,20.5302,20.5765,1424700.0
2013-02-26 10:30:00,26.67,26.79,26.63,26.74,1194600.0,20.5765,20.6691,20.5457,20.6305,1194600.0
2013-02-26 11:00:00,26.74,26.75,26.65,26.66,811300.0,20.6305,20.6382,20.5611,20.5688,811300.0
2013-02-26 11:30:00,26.66,26.72,26.63,26.65,605500.0,20.5688,20.6151,20.5457,20.5611,605500.0
2013-02-26 12:00:00,26.64,26.69,26.63,26.64,514700.0,20.5534,20.5919,20.5457,20.5534,514700.0
2013-02-26 12:30:00,26.64,26.7,26.63,26.67,563400.0,20.5534,20.5997,20.5457,20.5765,563400.0
2013-02-26 13:00:00,26.67,26.71,26.66,26.7,858700.0,20.5765,20.6074,20.5688,20.5997,858700.0
2013-02-26 13:30:00,26.7,26.74,26.67,26.73,530800.0,20.5997,20.6305,20.5765,20.6228,530800.0
2013-02-26 14:00:00,26.72,26.83,26.69,26.83,1096600.0,20.6151,20.7,20.5919,20.7,1096600.0
2013-02-26 14:30:00,26.83,26.86,26.81,26.84,677900.0,20.7,20.7231,20.6845,20.7077,677900.0
2013-02-26 15:00:00,26.84,26.93,26.84,26.92,945100.0,20.7077,20.7771,20.7077,20.7694,945100.0
2013-02-26 15:30:00,26.93,26.98,26.87,26.96,1891600.0,20.7771,20.8157,20.7308,20.8003,1891600.0
2013-02-27 09:30:00,26.87,27.2,26.86,27.17,1908300.0,20.7308,20.9854,20.7231,20.9623,1908300.0
2013-02-27 10:00:00,27.17,27.23,27.13,27.17,883200.0,20.9623,21.0086,20.9314,20.9623,883200.0
2013-02-27 10:30:00,27.17,27.33,27.16,27.3,1095400.0,20.9623,21.0857,20.9546,21.0626,1095400.0
2013-02-27 11:00:00,27.3,27.35,27.26,27.33,823900.0,21.0626,21.1012,21.0317,21.0857,823900.0
2013-02-27 11:30:00,27.34,27.4,27.28,27.33,672300.0,21.0934,21.1397,21.0471,21.0857,672300.0
2013-02-27 12:00:00,27.32,27.52,27.32,27.46,1020600.0,21.078,21.2323,21.078,21.186,1020600.0
2013-02-27 12:30:00,27.46,27.51,27.45,27.5,767500.0,21.186,21.2246,21.1783,21.2169,767500.0
2013-02-27 13:00:00,27.5,27.52,27.44,27.49,695100.0,21.2169,21.2323,21.1706,21.2092,695100.0
2013-02-27 13:30:00,27.49,27.55,27.46,27.55,876200.0,21.2092,21.2555,21.186,21.2555,876200.0
2013-02-27 14:00:00,27.55,27.65,27.5,27.61,1101700.0,21.2555,21.3326,21.2169,21.3017,1101700.0
2013-02-27 14:30:00,27.61,27.64,27.57,27.62,679900.0,21.3017,21.3249,21.2709,21.3095,679900.0
2013-02-27 15:00:00,27.62,27.66,27.58,27.64,780200.0,21.3095,21.3403,21.2786,21.3249,780200.0
2013-02-27 15:30:00,27.64,27.67,27.57,27.58,1591700.0,21.3249,21.348,21.2709,21.2786,1591700.0
2013-02-28 09:30:00,27.65,27.86,27.53,27.75,1877700.0,21.3326,21.4946,21.24,21.4098,1877700.0
2013-02-28 10:00:00,27.75,27.77,27.64,27.64,997000.0,21.4098,21.4252,21.3249,21.3249,997000.0
2013-02-28 10:30:00,27.64,27.66,27.58,27.62,599700.0,21.3249,21.3403,21.2786,21.3095,599700.0
2013-02-28 11:00:00,27.62,27.72,27.59,27.7,453900.0,21.3095,21.3866,21.2863,21.3712,453900.0
2013-02-28 11:30:00,27.69,27.7,27.61,27.66,456400.0,21.3635,21.3712,21.3017,21.3403,456400.0
2013-02-28 12:00:00,27.65,27.66,27.62,27.65,535500.0,21.3326,21.3403,21.3095,21.3326,535500.0
2013-02-28 12:30:00,27.64,27.67,27.6,27.64,338300.0,21.3249,21.348,21.294,21.3249,338300.0
2013-02-28 13:00:00,27.64,27.74,27.63,27.74,1186900.0,21.3249,21.402,21.3172,21.402,1186900.0
2013-02-28 13:30:00,27.74,27.74,27.69,27.7,819800.0,21.402,21.402,21.3635,21.3712,819800.0
2013-02-28 14:00:00,27.7,27.71,27.68,27.7,814100.0,21.3712,21.3789,21.3558,21.3712,814100.0
2013-02-28 14:30:00,27.71,27.72,27.66,27.7,625600.0,21.3789,21.3866,21.3403,21.3712,625600.0
2013-02-28 15:00:00,27.71,27.71,27.64,27.66,970800.0,21.3789,21.3789,21.3249,21.3403,970800.0
2013-02-28 15:30:00,27.67,27.72,27.62,27.64,2301900.0,21.348,21.3866,21.3095,21.3249,2301900.0
2013-03-01 09:30:00,26.94,27.38,26.94,27.31,2320800.0,20.7848,21.1243,20.7848,21.0703,2320800.0
2013-03-01 10:00:00,27.32,27.37,27.3,27.35,1624100.0,21.078,21.1166,21.0626,21.1012,1624100.0
2013-03-01 10:30:00,27.35,27.46,27.34,27.46,1123500.0,21.1012,21.186,21.0934,21.186,1123500.0
2013-03-01 11:00:00,27.46,27.56,27.46,27.5,1302800.0,21.186,21.2632,21.186,21.2169,1302800.0
2013-03-01 11:30:00,27.5,27.56,27.5,27.53,1067500.0,21.2169,21.2632,21.2169,21.24,1067500.0
2013-03-01 12:00:00,27.53,27.66,27.52,27.65,1179200.0,21.24,21.3403,21.2323,21.3326,1179200.0
2013-03-01 12:30:00,27.65,27.68,27.62,27.66,542200.0,21.3326,21.3558,21.3095,21.3403,542200.0
2013-03-01 13:00:00,27.67,27.73,27.65,27.73,1085000.0,21.348,21.3943,21.3326,21.3943,1085000.0
2013-03-01 13:30:00,27.73,27.77,27.7,27.75,1094600.0,21.3943,21.4252,21.3712,21.4098,1094600.0
2013-03-01 14:00:00,27.75,27.78,27.72,27.78,775000.0,21.4098,21.4329,21.3866,21.4329,775000.0
2013-03-01 14:30:00,27.78,27.81,27.77,27.79,857900.0,21.4329,21.4561,21.4252,21.4406,857900.0
2013-03-01 15:00:00,27.8,27.81,27.75,27.75,1013800.0,21.4483,21.4561,21.4098,21.4098,1013800.0
2013-03-01 15:30:00,27.75,27.86,27.75,27.81,2206000.0,21.4098,21.4946,21.4098,21.4561,2206000.0
2013-03-04 09:30:00,27.59,28.12,27.59,28.03,2137300.0,21.2863,21.6952,21.2863,21.6258,2137300.0
2013-03-04 10:00:00,28.04,28.09,28.03,28.07,1513900.0,21.6335,21.6721,21.6258,21.6566,1513900.0
2013-03-04 10:30:00,28.07,28.42,28.06,28.39,3330000.0,21.6566,21.9267,21.6489,21.9035,3330000.0
2013-03-04 11:00:00,28.38,28.39,28.21,28.21,1551300.0,21.8958,21.9035,21.7647,21.7647,1551300.0
2013-03-04 11:30:00,28.22,28.23,28.15,28.21,819600.0,21.7724,21.7801,21.7184,21.7647,819600.0
2013-03-04 12:00:00,28.21,28.25,28.19,28.19,1312300.0,21.7647,21.7955,21.7492,21.7492,1312300.0
2013-03-04 12:30:00,28.19,28.26,28.17,28.25,1238900.0,21.7492,21.8032,21.7338,21.7955,1238900.0
2013-03-04 13:00:00,28.25,28.37,28.24,28.36,734200.0,21.7955,21.8881,21.7878,21.8804,734200.0
2013-03-04 13:30:00,28.36,28.41,28.32,28.41,995700.0,21.8804,21.919,21.8495,21.919,995700.0
2013-03-04 14:00:00,28.41,28.44,28.36,28.39,1522000.0,21.919,21.9421,21.8804,21.9035,1522000.0
2013-03-04 14:30:00,28.39,28.42,28.32,28.33,767200.0,21.9035,21.9267,21.8495,21.8572,767200.0
2013-03-04 15:00:00,28.33,28.34,28.22,28.27,888300.0,21.8572,21.865,21.7724,21.811,888300.0
2013-03-04 15:30:00,28.27,28.28,28.19,28.27,3099300.0,21.811,21.8187,21.7492,21.811,3099300.0
2013-03-05 09:30:00,28.35,28.62,28.33,28.38,2568900.0,21.8727,22.081,21.8572,21.8958,2568900.0
2013-03-05 10:00:00,28.38,28.51,28.36,28.48,1932900.0,21.8958,21.9961,21.8804,21.973,1932900.0
2013-03-05 10:30:00,28.49,28.6,28.47,28.59,2204300.0,21.9807,22.0656,21.9653,22.0578,2204300.0
2013-03-05 11:00:00,28.59,28.61,28.57,28.58,1185000.0,22.0578,22.0733,22.0424,22.0501,1185000.0
2013-03-05 11:30:00,28.59,28.67,28.58,28.62,1306500.0,22.0578,22.1196,22.0501,22.081,1306500.0
2013-03-05 12:00:00,28.62,28.65,28.61,28.62,710000.0,22.081,22.1041,22.0733,22.081,710000.0
2013-03-05 12:30:00,28.62,28.64,28.59,28.6,922100.0,22.081,22.0964,22.0578,22.0656,922100.0
2013-03-05 13:00:00,28.61,28.63,28.59,28.59,662900.0,22.0733,22.0887,22.0578,22.0578,662900.0
2013-03-05 13:30:00,28.6,28.63,28.58,28.61,1113000.0,22.0656,22.0887,22.0501,22.0733,1113000.0
2013-03-05 14:00:00,28.61,28.61,28.54,28.55,604200.0,22.0733,22.0733,22.0193,22.027,604200.0
2013-03-05 14:30:00,28.55,28.6,28.52,28.6,553900.0,22.027,22.0656,22.0038,22.0656,553900.0
2013-03-05 15:00:00,28.6,28.6,28.5,28.52,954700.0,22.0656,22.0656,21.9884,22.0038,954700.0
2013-03-05 15:30:00,28.53,28.55,28.42,28.52,2076800.0,22.0115,22.027,21.9267,22.0038,2076800.0
2013-03-06 09:30:00,28.5,28.67,28.48,28.55,2352200.0,21.9884,22.1196,21.973,22.027,2352200.0
2013-03-06 10:00:00,28.55,28.58,28.51,28.53,2187200.0,22.027,22.0501,21.9961,22.0115,2187200.0
2013-03-06 10:30:00,28.53,28.57,28.49,28.49,1860200.0,22.0115,22.0424,21.9807,21.9807,1860200.0
2013-03-06 11:00:00,28.49,28.57,28.46,28.55,1937200.0,21.9807,22.0424,21.9575,22.027,1937200.0
2013-03-06 11:30:00,28.55,28.57,28.52,28.54,651600.0,22.027,22.0424,22.0038,22.0193,651600.0
2013-03-06 12:00:00,28.54,28.55,28.5,28.53,1655600.0,22.0193,22.027,21.9884,22.0115,1655600.0
2013-03-06 12:30:00,28.53,28.55,28.49,28.5,605800.0,22.0115,22.027,21.9807,21.9884,605800.0
2013-03-06 13:00:00,28.5,28.52,28.47,28.5,912400.0,21.9884,22.0038,21.9653,21.9884,912400.0
2013-03-06 13:30:00,28.49,28.52,28.46,28.5,986000.0,21.9807,22.0038,21.9575,21.9884,986000.0
2013-03-06 14:00:00,28.5,28.54,28.49,28.5,909800.0,21.9884,22.0193,21.9807,21.9884,909800.0
2013-03-06 14:30:00,28.49,28.53,28.48,28.48,1096000.0,21.9807,22.0115,21.973,21.973,1096000.0
2013-03-06 15:00:00,28.48,28.53,28.48,28.48,888000.0,21.973,22.0115,21.973,21.973,888000.0
2013-03-06 15:30:00,28.48,28.52,28.45,28.51,2312000.0,21.973,22.0038,21.9498,21.9961,2312000.0
2013-03-07 09:30:00,28.67,28.68,28.51,28.52,1534400.0,22.1196,22.1273,21.9961,22.0038,1534400.0
2013-03-07 10:00:00,28.53,28.55,28.49,28.53,695500.0,22.0115,22.027,21.9807,22.0115,695500.0
2013-03-07 10:30:00,28.53,28.55,28.44,28.48,739600.0,22.0115,22.027,21.9421,21.973,739600.0
2013-03-07 11:00:00,28.49,28.51,28.48,28.48,572100.0,21.9807,21.9961,21.973,21.973,572100.0
2013-03-07 11:30:00,28.48,28.54,28.45,28.54,534500.0,21.973,22.0193,21.9498,22.0193,534500.0
2013-03-07 12:00:00,28.54,28.54,28.46,28.52,523200.0,22.0193,22.0193,21.9575,22.0038,523200.0
2013-03-07 12:30:00,28.52,28.56,28.48,28.49,408700.0,22.0038,22.0347,21.973,21.9807,408700.0
2013-03-07 13:00:00,28.49,28.58,28.48,28.55,507800.0,21.9807,22.0501,21.973,22.027,507800.0
2013-03-07 13:30:00,28.55,28.56,28.47,28.47,368500.0,22.027,22.0347,21.9653,21.9653,368500.0
2013-03-07 14:00:00,28.48,28.57,28.46,28.55,494500.0,21.973,22.0424,21.9575,22.027,494500.0
2013-03-07 14:30:00,28.55,28.63,28.53,28.61,548900.0,22.027,22.0887,22.0115,22.0733,548900.0
2013-03-07 15:00:00,28.61,28.66,28.58,28.61,1429700.0,22.0733,22.1118,22.0501,22.0733,1429700.0
2013-03-07 15:30:00,28.6,28.64,28.54,28.55,876600.0,22.0656,22.0964,22.0193,22.027,876600.0
2013-03-08 09:30:00,28.69,28.75,28.49,28.53,1074900.0,22.135,22.1813,21.9807,22.0115,1074900.0
2013-03-08 10:00:00,28.53,28.57,28.39,28.56,857800.0,22.0115,22.0424,21.9035,22.0347,857800.0
2013-03-08 10:30:00,28.56,28.65,28.54,28.59,401800.0,22.0347,22.1041,22.0193,22.0578,401800.0
2013-03-08 11:00:00,28.59,28.61,28.55,28.56,524500.0,22.0578,22.0733,22.027,22.0347,524500.0
2013-03-08 11:30:00,28.57,28.57,28.53,28.55,339400.0,22.0424,22.0424,22.0115,22.027,339400.0
2013-03-08 12:00:00,28.54,28.56,28.48,28.53,413200.0,22.0193,22.0347,21.973,22.0115,413200.0
2013-03-08 12:30:00,28.53,28.54,28.48,28.5,336500.0,22.0115,22.0193,21.973,21.9884,336500.0
2013-03-08 13:00:00,28.49,28.52,28.48,28.5,308700.0,21.9807,22.0038,21.973,21.9884,308700.0
2013-03-08 13:30:00,28.49,28.52,28.45,28.45,377800.0,21.9807,22.0038,21.9498,21.9498,377800.0
2013-03-08 14:00:00,28.46,28.5,28.45,28.47,447700.0,21.9575,21.9884,21.9498,21.9653,447700.0
2013-03-08 14:30:00,28.48,28.53,28.46,28.53,468500.0,21.973,22.0115,21.9575,22.0115,468500.0
2013-03-08 15:00:00,28.53,28.59,28.52,28.56,516500.0,22.0115,22.0578,22.0038,22.0347,516500.0
2013-03-08 15:30:00,28.55,28.62,28.53,28.57,1346800.0,22.027,22.081,22.0115,22.0424,1346800.0
2013-03-11 09:30:00,28.54,28.58,28.45,28.5,1339200.0,22.0193,22.0501,21.9498,21.9884,1339200.0
2013-03-11 10:00:00,28.51,28.52,28.46,28.5,431400.0,21.9961,22.0038,21.9575,21.9884,431400.0
2013-03-11 10:30:00,28.5,28.52,28.49,28.52,389100.0,21.9884,22.0038,21.9807,22.0038,389100.0
2013-03-11 11:00:00,28.52,28.53,28.49,28.5,302200.0,22.0038,22.0115,21.9807,21.9884,302200.0
2013-03-11 11:30:00,28.5,28.54,28.48,28.54,202600.0,21.9884,22.0193,21.973,22.0193,202600.0
2013-03-11 12:00:00,28.54,28.57,28.52,28.54,567700.0,22.0193,22.0424,22.0038,22.0193,567700.0
2013-03-11 12:30:00,28.55,28.56,28.52,28.55,413800.0,22.027,22.0347,22.0038,22.027,413800.0
2013-03-11 13:00:00,28.55,28.58,28.52,28.53,298400.0,22.027,22.0501,22.0038,22.0115,298400.0
2013-03-11 13:30:00,28.53,28.54,28.51,28.52,411700.0,22.0115,22.0193,21.9961,22.0038,411700.0
2013-03-11 14:00:00,28.52,28.54,28.5,28.5,457700.0,22.0038,22.0193,21.9884,21.9884,457700.0
2013-03-11 14:30:00,28.5,28.51,28.47,28.49,553900.0,21.9884,21.9961,21.9653,21.9807,553900.0
2013-03-11 15:00:00,28.5,28.51,28.47,28.48,463000.0,21.9884,21.9961,21.9653,21.973,463000.0
2013-03-11 15:30:00,28.48,28.51,28.42,28.47,1820300.0,21.973,21.9961,21.9267,21.9653,1820300.0
2013-03-12 09:30:00,28.45,28.55,28.39,28.4,748200.0,21.9498,22.027,21.9035,21.9112,748200.0
2013-03-12 10:00:00,28.4,28.4,28.29,28.32,914700.0,21.9112,21.9112,21.8264,21.8495,914700.0
2013-03-12 10:30:00,28.32,28.35,28.29,28.3,692500.0,21.8495,21.8727,21.8264,21.8341,692500.0
2013-03-12 11:00:00,28.3,28.31,28.21,28.24,746000.0,21.8341,21.8418,21.7647,21.7878,746000.0
2013-03-12 11:30:00,28.25,28.27,28.21,28.25,1118900.0,21.7955,21.811,21.7647,21.7955,1118900.0
2013-03-12 12:00:00,28.25,28.27,28.16,28.18,1263700.0,21.7955,21.811,21.7261,21.7415,1263700.0
2013-03-12 12:30:00,28.18,28.28,28.17,28.27,951700.0,21.7415,21.8187,21.7338,21.811,951700.0
2013-03-12 13:00:00,28.27,28.3,28.25,28.25,638200.0,21.811,21.8341,21.7955,21.7955,638200.0
2013-03-12 13:30:00,28.26,28.3,28.23,28.26,682300.0,21.8032,21.8341,21.7801,21.8032,682300.0
2013-03-12 14:00:00,28.26,28.28,28.24,28.26,393500.0,21.8032,21.8187,21.7878,21.8032,393500.0
2013-03-12 14:30:00,28.26,28.28,28.24,28.25,579000.0,21.8032,21.8187,21.7878,21.7955,579000.0
2013-03-12 15:00:00,28.25,28.35,28.24,28.29,1042600.0,21.7955,21.8727,21.7878,21.8264,1042600.0
2013-03-12 15:30:00,28.3,28.31,28.2,28.21,2032300.0,21.8341,21.8418,21.7569,21.7647,2032300.0
2013-03-13 09:30:00,28.3,28.44,28.21,28.32,1094200.0,21.8341,21.9421,21.7647,21.8495,1094200.0
2013-03-13 10:00:00,28.33,28.34,28.23,28.24,1339700.0,21.8572,21.865,21.7801,21.7878,1339700.0
2013-03-13 10:30:00,28.25,28.33,28.24,28.33,784300.0,21.7955,21.8572,21.7878,21.8572,784300.0
2013-03-13 11:00:00,28.33,28.39,28.3,28.35,359000.0,21.8572,21.9035,21.8341,21.8727,359000.0
2013-03-13 11:30:00,28.35,28.41,28.33,28.38,354000.0,21.8727,21.919,21.8572,21.8958,354000.0
2013-03-13 12:00:00,28.38,28.38,28.33,28.37,484700.0,21.8958,21.8958,21.8572,21.8881,484700.0
2013-03-13 12:30:00,28.36,28.39,28.34,28.38,351000.0,21.8804,21.9035,21.865,21.8958,351000.0
2013-03-13 13:00:00,28.37,28.39,28.36,28.37,364600.0,21.8881,21.9035,21.8804,21.8881,364600.0
2013-03-13 13:30:00,28.38,28.42,28.36,28.39,483600.0,21.8958,21.9267,21.8804,21.9035,483600.0
2013-03-13 14:00:00,28.4,28.4,28.34,28.37,281800.0,21.9112,21.9112,21.865,21.8881,281800.0
2013-03-13 14:30:00,28.37,28.39,28.36,28.39,193700.0,21.8881,21.9035,21.8804,21.9035,193700.0
2013-03-13 15:00:00,28.39,28.39,28.34,28.39,499500.0,21.9035,21.9035,21.865,21.9035,499500.0
2013-03-13 15:30:00,28.39,28.51,28.37,28.47,1194700.0,21.9035,21.9961,21.8881,21.9653,1194700.0
2013-03-14 09:30:00,28.5,28.55,28.41,28.48,1406200.0,21.9884,22.027,21.919,21.973,1406200.0
2013-03-14 10:00:00,28.47,28.49,28.34,28.38,972000.0,21.9653,21.9807,21.865,21.8958,972000.0
2013-03-14 10:30:00,28.39,28.5,28.38,28.41,306400.0,21.9035,21.9884,21.8958,21.919,306400.0
2013-03-14 11:00:00,28.42,28.48,28.4,28.48,318100.0,21.9267,21.973,21.9112,21.973,318100.0
2013-03-14 11:30:00,28.47,28.55,28.44,28.54,362500.0,21.9653,22.027,21.9421,22.0193,362500.0
2013-03-14 12:00:00,28.54,28.54,28.48,28.53,639200.0,22.0193,22.0193,21.973,22.0115,639200.0
2013-03-14 12:30:00,28.53,28.54,28.5,28.51,200800.0,22.0115,22.0193,21.9884,21.9961,200800.0
2013-03-14 13:00:00,28.51,28.54,28.46,28.48,209200.0,21.9961,22.0193,21.9575,21.973,209200.0
2013-03-14 13:30:00,28.48,28.5,28.44,28.45,341400.0,21.973,21.9884,21.9421,21.9498,341400.0
2013-03-14 14:00:00,28.45,28.54,28.44,28.51,229600.0,21.9498,22.0193,21.9421,21.9961,229600.0
2013-03-14 14:30:00,28.51,28.52,28.48,28.5,224600.0,21.9961,22.0038,21.973,21.9884,224600.0
2013-03-14 15:00:00,28.51,28.54,28.48,28.54,658100.0,21.9961,22.0193,21.973,22.0193,658100.0
2013-03-14 15:30:00,28.54,28.55,28.5,28.53,1558700.0,22.0193,22.027,21.9884,22.0115,1558700.0
2013-03-15 09:30:00,28.41,28.55,28.38,28.48,4746800.0,21.919,22.027,21.8958,21.973,4746800.0
2013-03-15 10:00:00,28.48,28.62,28.45,28.56,918400.0,21.973,22.081,21.9498,22.0347,918400.0
2013-03-15 10:30:00,28.56,28.62,28.51,28.57,703200.0,22.0347,22.081,21.9961,22.0424,703200.0
2013-03-15 11:00:00,28.57,28.62,28.54,28.62,773000.0,22.0424,22.081,22.0193,22.081,773000.0
2013-03-15 11:30:00,28.62,28.68,28.6,28.66,684600.0,22.081,22.1273,22.0656,22.1118,684600.0
2013-03-15 12:00:00,28.67,28.67,28.59,28.63,596600.0,22.1196,22.1196,22.0578,22.0887,596600.0
2013-03-15 12:30:00,28.62,28.64,28.6,28.62,344800.0,22.081,22.0964,22.0656,22.081,344800.0
2013-03-15 13:00:00,28.62,28.64,28.57,28.6,322900.0,22.081,22.0964,22.0424,22.0656,322900.0
2013-03-15 13:30:00,28.6,28.62,28.58,28.59,286600.0,22.0656,22.081,22.0501,22.0578,286600.0
2013-03-15 14:00:00,28.58,28.6,28.54,28.54,344600.0,22.0501,22.0656,22.0193,22.0193,344600.0
2013-03-15 14:30:00,28.55,28.57,28.48,28.5,531900.0,22.027,22.0424,21.973,21.9884,531900.0
2013-03-15 15:00:00,28.5,28.57,28.47,28.57,740800.0,21.9884,22.0424,21.9653,22.0424,740800.0
2013-03-15 15:30:00,28.57,28.61,28.36,28.4,3521500.0,22.0424,22.0733,21.8804,21.9112,3521500.0
2013-03-18 09:30:00,28.26,28.27,28.07,28.13,2009200.0,21.8032,21.811,21.6566,21.7029,2009200.0
2013-03-18 10:00:00,28.12,28.15,28.09,28.14,1380800.0,21.6952,21.7184,21.6721,21.7107,1380800.0
2013-03-18 10:30:00,28.14,28.23,28.14,28.21,1111600.0,21.7107,21.7801,21.7107,21.7647,1111600.0
2013-03-18 11:00:00,28.2,28.3,28.17,28.27,1456400.0,21.7569,21.8341,21.7338,21.811,1456400.0
2013-03-18 11:30:00,28.28,28.35,28.26,28.34,714800.0,21.8187,21.8727,21.8032,21.865,714800.0
2013-03-18 12:00:00,28.34,28.42,28.33,28.41,492200.0,21.865,21.9267,21.8572,21.919,492200.0
2013-03-18 12:30:00,28.42,28.42,28.38,28.41,898200.0,21.9267,21.9267,21.8958,21.919,898200.0
2013-03-18 13:00:00,28.42,28.44,28.39,28.43,673600.0,21.9267,21.9421,21.9035,21.9344,673600.0
2013-03-18 13:30:00,28.44,28.46,28.38,28.39,890600.0,21.9421,21.9575,21.8958,21.9035,890600.0
2013-03-18 14:00:00,28.39,28.46,28.38,28.46,481600.0,21.9035,21.9575,21.8958,21.9575,481600.0
2013-03-18 14:30:00,28.46,28.46,28.37,28.38,1103000.0,21.9575,21.9575,21.8881,21.8958,1103000.0
2013-03-18 15:00:00,28.39,28.41,28.3,28.31,1481400.0,21.9035,21.919,21.8341,21.8418,1481400.0
2013-03-18 15:30:00,28.32,28.33,28.29,28.3,1622000.0,21.8495,21.8572,21.8264,21.8341,1622000.0
2013-03-19 09:30:00,28.29,28.53,28.28,28.53,631900.0,21.8264,22.0115,21.8187,22.0115,631900.0
2013-03-19 10:00:00,28.53,28.54,28.45,28.46,892600.0,22.0115,22.0193,21.9498,21.9575,892600.0
2013-03-19 10:30:00,28.46,28.46,28.4,28.46,400900.0,21.9575,21.9575,21.9112,21.9575,400900.0
2013-03-19 11:00:00,28.46,28.47,28.42,28.46,185000.0,21.9575,21.9653,21.9267,21.9575,185000.0
2013-03-19 11:30:00,28.45,28.48,28.29,28.32,454500.0,21.9498,21.973,21.8264,21.8495,454500.0
2013-03-19 12:00:00,28.32,28.36,28.29,28.29,532400.0,21.8495,21.8804,21.8264,21.8264,532400.0
2013-03-19 12:30:00,28.3,28.33,28.26,28.29,498900.0,21.8341,21.8572,21.8032,21.8264,498900.0
2013-03-19 13:00:00,28.28,28.31,28.17,28.2,658200.0,21.8187,21.8418,21.7338,21.7569,658200.0
2013-03-19 13:30:00,28.21,28.22,28.17,28.21,568600.0,21.7647,21.7724,21.7338,21.7647,568600.0
2013-03-19 14:00:00,28.21,28.23,28.17,28.21,553300.0,21.7647,21.7801,21.7338,21.7647,553300.0
2013-03-19 14:30:00,28.21,28.25,28.2,28.21,392400.0,21.7647,21.7955,21.7569,21.7647,392400.0
2013-03-19 15:00:00,28.21,28.32,28.2,28.25,532400.0,21.7647,21.8495,21.7569,21.7955,532400.0
2013-03-19 15:30:00,28.25,28.36,28.24,28.34,944600.0,21.7955,21.8804,21.7878,21.865,944600.0
2013-03-20 09:30:00,28.59,28.65,28.42,28.47,1115000.0,22.0578,22.1041,21.9267,21.9653,1115000.0
2013-03-20 10:00:00,28.47,28.58,28.45,28.58,1708800.0,21.9653,22.0501,21.9498,22.0501,1708800.0
2013-03-20 10:30:00,28.58,28.59,28.51,28.55,1713800.0,22.0501,22.0578,21.9961,22.027,1713800.0
2013-03-20 11:00:00,28.55,28.58,28.52,28.56,611000.0,22.027,22.0501,22.0038,22.0347,611000.0
2013-03-20 11:30:00,28.55,28.56,28.49,28.5,675800.0,22.027,22.0347,21.9807,21.9884,675800.0
2013-03-20 12:00:00,28.49,28.51,28.46,28.51,511200.0,21.9807,21.9961,21.9575,21.9961,511200.0
2013-03-20 12:30:00,28.51,28.53,28.49,28.51,525600.0,21.9961,22.0115,21.9807,21.9961,525600.0
2013-03-20 13:00:00,28.51,28.52,28.5,28.51,185800.0,21.9961,22.0038,21.9884,21.9961,185800.0
2013-03-20 13:30:00,28.51,28.56,28.49,28.55,708400.0,21.9961,22.0347,21.9807,22.027,708400.0
2013-03-20 14:00:00,28.54,28.61,28.53,28.6,1229600.0,22.0193,22.0733,22.0115,22.0656,1229600.0
2013-03-20 14:30:00,28.59,28.66,28.59,28.63,1276800.0,22.0578,22.1118,22.0578,22.0887,1276800.0
2013-03-20 15:00:00,28.62,28.66,28.6,28.63,1407200.0,22.081,22.1118,22.0656,22.0887,1407200.0
2013-03-20 15:30:00,28.62,28.72,28.6,28.68,2988600.0,22.081,22.1581,22.0656,22.1273,2988600.0
2013-03-21 09:30:00,28.65,28.74,28.5,28.51,669800.0,22.1041,22.1736,21.9884,21.9961,669800.0
2013-03-21 10:00:00,28.51,28.52,28.49,28.52,811200.0,21.9961,22.0038,21.9807,22.0038,811200.0
2013-03-21 10:30:00,28.52,28.53,28.49,28.5,420500.0,22.0038,22.0115,21.9807,21.9884,420500.0
2013-03-21 11:00:00,28.51,28.52,28.47,28.49,797100.0,21.9961,22.0038,21.9653,21.9807,797100.0
2013-03-21 11:30:00,28.49,28.55,28.48,28.52,545500.0,21.9807,22.027,21.973,22.0038,545500.0
2013-03-21 12:00:00,28.52,28.54,28.48,28.5,357500.0,22.0038,22.0193,21.973,21.9884,357500.0
2013-03-21 12:30:00,28.5,28.53,28.49,28.5,427700.0,21.9884,22.0115,21.9807,21.9884,427700.0
2013-03-21 13:00:00,28.49,28.51,28.42,28.43,411600.0,21.9807,21.9961,21.9267,21.9344,411600.0
2013-03-21 13:30:00,28.43,28.48,28.41,28.48,534700.0,21.9344,21.973,21.919,21.973,534700.0
2013-03-21 14:00:00,28.47,28.52,28.41,28.51,517900.0,21.9653,22.0038,21.919,21.9961,517900.0
2013-03-21 14:30:00,28.51,28.58,28.45,28.58,604900.0,21.9961,22.0501,21.9498,22.0501,604900.0
2013-03-21 15:00:00,28.58,28.6,28.52,28.58,774700.0,22.0501,22.0656,22.0038,22.0501,774700.0
2013-03-21 15:30:00,28.58,28.6,28.48,28.55,1915400.0,22.0501,22.0656,21.973,22.027,1915400.0
2013-03-22 09:30:00,29.35,29.74,29.27,29.66,6935400.0,22.6442,22.9451,22.5825,22.8834,6935400.0
2013-03-22 10:00:00,29.67,29.96,29.61,29.71,4879000.0,22.8911,23.1148,22.8448,22.9219,4879000.0
2013-03-22 10:30:00,29.71,29.85,28.56,29.8,3251800.0,22.9219,23.03,22.0347,22.9914,3251800.0
2013-03-22 11:00:00,29.8,29.86,29.7,29.86,1632800.0,22.9914,23.0377,22.9142,23.0377,1632800.0
2013-03-22 11:30:00,29.85,29.9,29.75,29.81,2186400.0,23.03,23.0685,22.9528,22.9991,2186400.0
2013-03-22 12:00:00,29.81,29.95,29.8,29.94,1117000.0,22.9991,23.1071,22.9914,23.0994,1117000.0
2013-03-22 12:30:00,29.94,30.1,29.93,30.08,2320300.0,23.0994,23.2228,23.0917,23.2074,2320300.0
2013-03-22 13:00:00,30.07,30.12,29.94,30.01,1329700.0,23.1997,23.2383,23.0994,23.1534,1329700.0
2013-03-22 13:30:00,30.01,30.04,29.91,29.95,851600.0,23.1534,23.1765,23.0762,23.1071,851600.0
2013-03-22 14:00:00,29.96,30.0,29.93,29.96,1365600.0,23.1148,23.1457,23.0917,23.1148,1365600.0
2013-03-22 14:30:00,29.96,29.97,29.85,29.86,1191600.0,23.1148,23.1225,23.03,23.0377,1191600.0
2013-03-22 15:00:00,29.86,29.87,29.66,29.68,1780800.0,23.0377,23.0454,22.8834,22.8988,1780800.0
2013-03-22 15:30:00,29.67,29.76,29.65,29.74,2998200.0,22.8911,22.9605,22.8757,22.9451,2998200.0
2013-03-25 09:30:00,29.93,30.3,29.9,30.15,2856700.0,23.0917,23.3771,23.0685,23.2614,2856700.0
2013-03-25 10:00:00,30.15,30.24,30.08,30.09,1252300.0,23.2614,23.3309,23.2074,23.2151,1252300.0
2013-03-25 10:30:00,30.08,30.15,30.03,30.03,830500.0,23.2074,23.2614,23.1688,23.1688,830500.0
2013-03-25 11:00:00,30.03,30.09,29.9,29.91,1172900.0,23.1688,23.2151,23.0685,23.0762,1172900.0
2013-03-25 11:30:00,29.92,29.98,29.89,29.9,812100.0,23.084,23.1303,23.0608,23.0685,812100.0
2013-03-25 12:00:00,29.89,29.9,29.75,29.76,816000.0,23.0608,23.0685,22.9528,22.9605,816000.0
2013-03-25 12:30:00,29.76,29.83,29.76,29.81,717800.0,22.9605,23.0145,22.9605,22.9991,717800.0
2013-03-25 13:00:00,29.81,29.81,29.7,29.74,587800.0,22.9991,22.9991,22.9142,22.9451,587800.0
2013-03-25 13:30:00,29.73,29.87,29.72,29.85,965700.0,22.9374,23.0454,22.9297,23.03,965700.0
2013-03-25 14:00:00,29.85,29.95,29.84,29.92,1006000.0,23.03,23.1071,23.0222,23.084,1006000.0
2013-03-25 14:30:00,29.92,29.97,29.87,29.96,1536400.0,23.084,23.1225,23.0454,23.1148,1536400.0
2013-03-25 15:00:00,29.95,29.96,29.81,29.82,1344500.0,23.1071,23.1148,22.9991,23.0068,1344500.0
2013-03-25 15:30:00,29.82,29.91,29.78,29.88,1869300.0,23.0068,23.0762,22.976,23.0531,1869300.0
2013-03-26 09:30:00,29.98,30.15,29.84,29.98,1405100.0,23.1303,23.2614,23.0222,23.1303,1405100.0
2013-03-26 10:00:00,29.97,30.05,29.94,30.04,1456900.0,23.1225,23.1843,23.0994,23.1765,1456900.0
2013-03-26 10:30:00,30.05,30.06,29.99,30.05,688500.0,23.1843,23.192,23.138,23.1843,688500.0
2013-03-26 11:00:00,30.05,30.11,30.0,30.01,645500.0,23.1843,23.2306,23.1457,23.1534,645500.0
2013-03-26 11:30:00,30.0,30.11,30.0,30.09,626300.0,23.1457,23.2306,23.1457,23.2151,626300.0
2013-03-26 12:00:00,30.08,30.12,30.08,30.1,419200.0,23.2074,23.2383,23.2074,23.2228,419200.0
2013-03-26 12:30:00,30.11,30.12,30.05,30.05,338000.0,23.2306,23.2383,23.1843,23.1843,338000.0
2013-03-26 13:00:00,30.05,30.06,30.02,30.04,451300.0,23.1843,23.192,23.1611,23.1765,451300.0
2013-03-26 13:30:00,30.04,30.05,30.02,30.05,668800.0,23.1765,23.1843,23.1611,23.1843,668800.0
2013-03-26 14:00:00,30.05,30.13,30.02,30.12,434000.0,23.1843,23.246,23.1611,23.2383,434000.0
2013-03-26 14:30:00,30.11,30.12,30.09,30.11,326100.0,23.2306,23.2383,23.2151,23.2306,326100.0
2013-03-26 15:00:00,30.12,30.25,30.11,30.22,996000.0,23.2383,23.3386,23.2306,23.3154,996000.0
2013-03-26 15:30:00,30.23,30.3,30.22,30.29,1239400.0,23.3231,23.3771,23.3154,23.3694,1239400.0
2013-03-27 09:30:00,30.08,30.19,29.87,30.12,1151400.0,23.3068,23.392,23.1441,23.3378,1151400.0
2013-03-27 10:00:00,30.11,30.15,30.02,30.05,1189600.0,23.3301,23.3611,23.2603,23.2836,1189600.0
2013-03-27 10:30:00,30.05,30.12,30.04,30.09,676500.0,23.2836,23.3378,23.2758,23.3146,676500.0
2013-03-27 11:00:00,30.1,30.16,30.07,30.14,825900.0,23.3223,23.3688,23.2991,23.3533,825900.0
2013-03-27 11:30:00,30.14,30.26,30.14,30.25,1084700.0,23.3533,23.4463,23.3533,23.4385,1084700.0
2013-03-27 12:00:00,30.24,30.28,30.24,30.27,667000.0,23.4308,23.4618,23.4308,23.454,667000.0
2013-03-27 12:30:00,30.27,30.3,30.24,30.25,756500.0,23.454,23.4773,23.4308,23.4385,756500.0
2013-03-27 13:00:00,30.25,30.27,30.23,30.26,904500.0,23.4385,23.454,23.423,23.4463,904500.0
2013-03-27 13:30:00,30.27,30.29,30.25,30.26,650700.0,23.454,23.4695,23.4385,23.4463,650700.0
2013-03-27 14:00:00,30.27,30.3,30.26,30.28,516600.0,23.454,23.4773,23.4463,23.4618,516600.0
2013-03-27 14:30:00,30.28,30.32,30.27,30.3,1172200.0,23.4618,23.4928,23.454,23.4773,1172200.0
2013-03-27 15:00:00,30.3,30.35,30.29,30.33,1004100.0,23.4773,23.516,23.4695,23.5005,1004100.0
2013-03-27 15:30:00,30.33,30.38,30.3,30.36,2124000.0,23.5005,23.5393,23.4773,23.5238,2124000.0
2013-03-28 09:30:00,30.43,30.5,30.22,30.34,1070200.0,23.578,23.6322,23.4153,23.5083,1070200.0
2013-03-28 10:00:00,30.34,30.43,30.32,30.4,469800.0,23.5083,23.578,23.4928,23.5548,469800.0
2013-03-28 10:30:00,30.4,30.5,30.39,30.5,715400.0,23.5548,23.6322,23.547,23.6322,715400.0
2013-03-28 11:00:00,30.49,30.52,30.46,30.51,683200.0,23.6245,23.6477,23.6012,23.64,683200.0
2013-03-28 11:30:00,30.51,30.55,30.47,30.5,900100.0,23.64,23.671,23.609,23.6322,900100.0
2013-03-28 12:00:00,30.5,30.51,30.39,30.42,706400.0,23.6322,23.64,23.547,23.5703,706400.0
2013-03-28 12:30:00,30.42,30.48,30.31,30.45,497800.0,23.5703,23.6167,23.485,23.5935,497800.0
2013-03-28 13:00:00,30.45,30.49,30.41,30.48,652700.0,23.5935,23.6245,23.5625,23.6167,652700.0
2013-03-28 13:30:00,30.47,30.57,30.47,30.55,724000.0,23.609,23.6865,23.609,23.671,724000.0
2013-03-28 14:00:00,30.55,30.6,30.55,30.59,504700.0,23.671,23.7097,23.671,23.702,504700.0
2013-03-28 14:30:00,30.59,30.64,30.58,30.62,619300.0,23.702,23.7407,23.6942,23.7252,619300.0
2013-03-28 15:00:00,30.61,30.62,30.56,30.59,776200.0,23.7175,23.7252,23.6787,23.702,776200.0
2013-03-28 15:30:00,30.59,30.66,30.56,30.62,2546900.0,23.702,23.7562,23.6787,23.7252,2546900.0
2013-04-01 09:30:00,30.45,30.81,30.4,30.7,1490200.0,23.5935,23.8724,23.5548,23.7872,1490200.0
2013-04-01 10:00:00,30.68,30.71,30.54,30.66,654400.0,23.7717,23.795,23.6632,23.7562,654400.0
2013-04-01 10:30:00,30.66,30.66,30.4,30.41,406900.0,23.7562,23.7562,23.5548,23.5625,406900.0
2013-04-01 11:00:00,30.41,30.5,30.39,30.42,264100.0,23.5625,23.6322,23.547,23.5703,264100.0
2013-04-01 11:30:00,30.42,30.46,30.39,30.4,303800.0,23.5703,23.6012,23.547,23.5548,303800.0
2013-04-01 12:00:00,30.4,30.43,30.38,30.42,289500.0,23.5548,23.578,23.5393,23.5703,289500.0
2013-04-01 12:30:00,30.43,30.5,30.43,30.49,205500.0,23.578,23.6322,23.578,23.6245,205500.0
2013-04-01 13:00:00,30.49,30.51,30.45,30.49,221500.0,23.6245,23.64,23.5935,23.6245,221500.0
2013-04-01 13:30:00,30.48,30.71,30.48,30.65,870600.0,23.6167,23.795,23.6167,23.7485,870600.0
2013-04-01 14:00:00,30.64,30.68,30.59,30.61,523500.0,23.7407,23.7717,23.702,23.7175,523500.0
2013-04-01 14:30:00,30.61,30.63,30.57,30.61,363000.0,23.7175,23.733,23.6865,23.7175,363000.0
2013-04-01 15:00:00,30.6,30.62,30.55,30.58,434100.0,23.7097,23.7252,23.671,23.6942,434100.0
2013-04-01 15:30:00,30.58,30.68,30.53,30.67,1392300.0,23.6942,23.7717,23.6555,23.764,1392300.0
2013-04-02 09:30:00,30.67,30.92,30.64,30.82,1446800.0,23.764,23.9577,23.7407,23.8802,1446800.0
2013-04-02 10:00:00,30.82,30.95,30.82,30.85,1525300.0,23.8802,23.9809,23.8802,23.9034,1525300.0
2013-04-02 10:30:00,30.85,30.95,30.84,30.88,787500.0,23.9034,23.9809,23.8957,23.9267,787500.0
2013-04-02 11:00:00,30.89,30.92,30.82,30.85,812500.0,23.9344,23.9577,23.8802,23.9034,812500.0
2013-04-02 11:30:00,30.85,30.89,30.81,30.85,398300.0,23.9034,23.9344,23.8724,23.9034,398300.0
2013-04-02 12:00:00,30.86,30.89,30.85,30.89,288800.0,23.9112,23.9344,23.9034,23.9344,288800.0
2013-04-02 12:30:00,30.89,30.9,30.79,30.82,470500.0,23.9344,23.9422,23.8569,23.8802,470500.0
2013-04-02 13:00:00,30.83,30.85,30.78,30.8,509500.0,23.8879,23.9034,23.8492,23.8647,509500.0
2013-04-02 13:30:00,30.8,30.88,30.79,30.85,354000.0,23.8647,23.9267,23.8569,23.9034,354000.0
2013-04-02 14:00:00,30.85,30.86,30.73,30.75,393100.0,23.9034,23.9112,23.8105,23.8259,393100.0
2013-04-02 14:30:00,30.75,30.77,30.69,30.76,322100.0,23.8259,23.8414,23.7795,23.8337,322100.0
2013-04-02 15:00:00,30.76,30.76,30.7,30.74,421500.0,23.8337,23.8337,23.7872,23.8182,421500.0
2013-04-02 15:30:00,30.75,30.8,30.68,30.79,1046500.0,23.8259,23.8647,23.7717,23.8569,1046500.0
2013-04-03 09:30:00,30.72,30.83,30.66,30.69,1063300.0,23.8027,23.8879,23.7562,23.7795,1063300.0
2013-04-03 10:00:00,30.67,30.71,30.53,30.55,635700.0,23.764,23.795,23.6555,23.671,635700.0
2013-04-03 10:30:00,30.56,30.65,30.49,30.5,782700.0,23.6787,23.7485,23.6245,23.6322,782700.0
2013-04-03 11:00:00,30.5,30.53,30.34,30.41,713200.0,23.6322,23.6555,23.5083,23.5625,713200.0
2013-04-03 11:30:00,30.4,30.48,30.4,30.41,461700.0,23.5548,23.6167,23.5548,23.5625,461700.0
2013-04-03 12:00:00,30.41,30.43,30.37,30.38,391500.0,23.5625,23.578,23.5315,23.5393,391500.0
2013-04-03 12:30:00,30.39,30.42,30.37,30.4,442300.0,23.547,23.5703,23.5315,23.5548,442300.0
2013-04-03 13:00:00,30.41,30.43,30.35,30.38,826500.0,23.5625,23.578,23.516,23.5393,826500.0
2013-04-03 13:30:00,30.38,30.39,30.1,30.17,1516400.0,23.5393,23.547,23.3223,23.3765,1516400.0
2013-04-03 14:00:00,30.17,30.31,30.15,30.26,1371700.0,23.3765,23.485,23.3611,23.4463,1371700.0
2013-04-03 14:30:00,30.27,30.31,30.23,30.25,809800.0,23.454,23.485,23.423,23.4385,809800.0
2013-04-03 15:00:00,30.25,30.3,30.23,30.3,697000.0,23.4385,23.4773,23.423,23.4773,697000.0
2013-04-03 15:30:00,30.29,30.4,30.22,30.3,1688800.0,23.4695,23.5548,23.4153,23.4773,1688800.0
2013-04-04 09:30:00,30.4,30.41,30.29,30.31,562900.0,23.5548,23.5625,23.4695,23.485,562900.0
2013-04-04 10:00:00,30.31,30.39,30.22,30.25,426000.0,23.485,23.547,23.4153,23.4385,426000.0
2013-04-04 10:30:00,30.25,30.35,30.22,30.31,630400.0,23.4385,23.516,23.4153,23.485,630400.0
2013-04-04 11:00:00,30.31,30.35,30.29,30.31,418100.0,23.485,23.516,23.4695,23.485,418100.0
2013-04-04 11:30:00,30.3,30.31,30.24,30.27,510300.0,23.4773,23.485,23.4308,23.454,510300.0
2013-04-04 12:00:00,30.27,30.29,30.22,30.25,568900.0,23.454,23.4695,23.4153,23.4385,568900.0
2013-04-04 12:30:00,30.25,30.32,30.24,30.3,248300.0,23.4385,23.4928,23.4308,23.4773,248300.0
2013-04-04 13:00:00,30.3,30.3,30.22,30.24,1142200.0,23.4773,23.4773,23.4153,23.4308,1142200.0
2013-04-04 13:30:00,30.24,30.32,30.23,30.3,835500.0,23.4308,23.4928,23.423,23.4773,835500.0
2013-04-04 14:00:00,30.3,30.34,30.26,30.34,328500.0,23.4773,23.5083,23.4463,23.5083,328500.0
2013-04-04 14:30:00,30.34,30.35,30.26,30.28,327800.0,23.5083,23.516,23.4463,23.4618,327800.0
2013-04-04 15:00:00,30.28,30.32,30.25,30.26,357000.0,23.4618,23.4928,23.4385,23.4463,357000.0
2013-04-04 15:30:00,30.26,30.29,30.24,30.27,760400.0,23.4463,23.4695,23.4308,23.454,760400.0
2013-04-05 09:30:00,29.84,30.12,29.84,30.05,4061400.0,23.1209,23.3378,23.1209,23.2836,4061400.0
2013-04-05 10:00:00,30.05,30.12,29.99,30.11,1720000.0,23.2836,23.3378,23.2371,23.3301,1720000.0
2013-04-05 10:30:00,30.12,30.15,30.04,30.13,1845600.0,23.3378,23.3611,23.2758,23.3456,1845600.0
2013-04-05 11:00:00,30.13,30.19,30.11,30.16,1122400.0,23.3456,23.392,23.3301,23.3688,1122400.0
2013-04-05 11:30:00,30.17,30.2,30.16,30.18,918000.0,23.3765,23.3998,23.3688,23.3843,918000.0
2013-04-05 12:00:00,30.18,30.21,30.15,30.17,1257200.0,23.3843,23.4075,23.3611,23.3765,1257200.0
2013-04-05 12:30:00,30.18,30.19,30.12,30.13,1259400.0,23.3843,23.392,23.3378,23.3456,1259400.0
2013-04-05 13:00:00,30.14,30.2,30.13,30.15,654600.0,23.3533,23.3998,23.3456,23.3611,654600.0
2013-04-05 13:30:00,30.15,30.16,30.04,30.05,955400.0,23.3611,23.3688,23.2758,23.2836,955400.0
2013-04-05 14:00:00,30.05,30.07,30.01,30.07,802600.0,23.2836,23.2991,23.2526,23.2991,802600.0
2013-04-05 14:30:00,30.07,30.08,30.03,30.05,751800.0,23.2991,23.3068,23.2681,23.2836,751800.0
2013-04-05 15:00:00,30.05,30.05,29.99,30.0,1605800.0,23.2836,23.2836,23.2371,23.2448,1605800.0
2013-04-05 15:30:00,30.0,30.09,30.0,30.02,2575000.0,23.2448,23.3146,23.2448,23.2603,2575000.0
2013-04-08 09:30:00,30.17,30.17,29.96,30.0,1255900.0,23.3765,23.3765,23.2138,23.2448,1255900.0
2013-04-08 10:00:00,30.0,30.05,29.96,30.0,806100.0,23.2448,23.2836,23.2138,23.2448,806100.0
2013-04-08 10:30:00,30.0,30.02,29.98,30.0,421600.0,23.2448,23.2603,23.2293,23.2448,421600.0
2013-04-08 11:00:00,30.0,30.0,29.96,30.0,596200.0,23.2448,23.2448,23.2138,23.2448,596200.0
2013-04-08 11:30:00,30.0,30.01,29.98,29.99,686400.0,23.2448,23.2526,23.2293,23.2371,686400.0
2013-04-08 12:00:00,29.99,30.0,29.95,29.98,801400.0,23.2371,23.2448,23.2061,23.2293,801400.0
2013-04-08 12:30:00,29.99,30.0,29.98,29.99,349400.0,23.2371,23.2448,23.2293,23.2371,349400.0
2013-04-08 13:00:00,30.0,30.0,29.92,29.98,397400.0,23.2448,23.2448,23.1828,23.2293,397400.0
2013-04-08 13:30:00,29.99,30.0,29.93,29.99,726100.0,23.2371,23.2448,23.1906,23.2371,726100.0
2013-04-08 14:00:00,29.99,30.08,29.98,30.05,1008000.0,23.2371,23.3068,23.2293,23.2836,1008000.0
2013-04-08 14:30:00,30.04,30.07,30.01,30.04,876600.0,23.2758,23.2991,23.2526,23.2758,876600.0
2013-04-08 15:00:00,30.04,30.13,30.04,30.1,596200.0,23.2758,23.3456,23.2758,23.3223,596200.0
2013-04-08 15:30:00,30.1,30.2,30.09,30.15,1922600.0,23.3223,23.3998,23.3146,23.3611,1922600.0
2013-04-09 09:30:00,30.12,30.17,29.96,30.01,981100.0,23.3378,23.3765,23.2138,23.2526,981100.0
2013-04-09 10:00:00,30.0,30.06,29.99,30.05,696800.0,23.2448,23.2913,23.2371,23.2836,696800.0
2013-04-09 10:30:00,30.06,30.08,30.02,30.04,953200.0,23.2913,23.3068,23.2603,23.2758,953200.0
2013-04-09 11:00:00,30.03,30.04,29.93,29.99,604400.0,23.2681,23.2758,23.1906,23.2371,604400.0
2013-04-09 11:30:00,29.99,30.07,29.99,30.03,452300.0,23.2371,23.2991,23.2371,23.2681,452300.0
2013-04-09 12:00:00,30.03,30.06,29.99,30.06,319300.0,23.2681,23.2913,23.2371,23.2913,319300.0
2013-04-09 12:30:00,30.06,30.11,30.03,30.11,454700.0,23.2913,23.3301,23.2681,23.3301,454700.0
2013-04-09 13:00:00,30.11,30.16,30.07,30.15,532700.0,23.3301,23.3688,23.2991,23.3611,532700.0
2013-04-09 13:30:00,30.15,30.17,30.13,30.16,474400.0,23.3611,23.3765,23.3456,23.3688,474400.0
2013-04-09 14:00:00,30.16,30.2,30.14,30.19,409000.0,23.3688,23.3998,23.3533,23.392,409000.0
2013-04-09 14:30:00,30.18,30.24,30.17,30.19,345500.0,23.3843,23.4308,23.3765,23.392,345500.0
2013-04-09 15:00:00,30.2,30.22,30.16,30.17,446200.0,23.3998,23.4153,23.3688,23.3765,446200.0
2013-04-09 15:30:00,30.18,30.19,30.11,30.12,1133600.0,23.3843,23.392,23.3301,23.3378,1133600.0
2013-04-10 09:30:00,30.17,30.26,30.15,30.24,1104300.0,23.3765,23.4463,23.3611,23.4308,1104300.0
2013-04-10 10:00:00,30.24,30.32,30.2,30.3,903000.0,23.4308,23.4928,23.3998,23.4773,903000.0
2013-04-10 10:30:00,30.3,30.32,30.27,30.32,771300.0,23.4773,23.4928,23.454,23.4928,771300.0
2013-04-10 11:00:00,30.32,30.33,30.28,30.29,617800.0,23.4928,23.5005,23.4618,23.4695,617800.0
2013-04-10 11:30:00,30.3,30.31,30.26,30.29,676400.0,23.4773,23.485,23.4463,23.4695,676400.0
2013-04-10 12:00:00,30.29,30.3,30.24,30.28,610700.0,23.4695,23.4773,23.4308,23.4618,610700.0
2013-04-10 12:30:00,30.28,30.29,30.22,30.26,1210100.0,23.4618,23.4695,23.4153,23.4463,1210100.0
2013-04-10 13:00:00,30.26,30.29,30.23,30.29,1006800.0,23.4463,23.4695,23.423,23.4695,1006800.0
2013-04-10 13:30:00,30.29,30.29,30.25,30.26,742300.0,23.4695,23.4695,23.4385,23.4463,742300.0
2013-04-10 14:00:00,30.27,30.29,30.24,30.26,1085400.0,23.454,23.4695,23.4308,23.4463,1085400.0
2013-04-10 14:30:00,30.26,30.27,30.23,30.25,892400.0,23.4463,23.454,23.423,23.4385,892400.0
2013-04-10 15:00:00,30.25,30.36,30.24,30.34,1183800.0,23.4385,23.5238,23.4308,23.5083,1183800.0
2013-04-10 15:30:00,30.34,30.34,30.22,30.23,1817400.0,23.5083,23.5083,23.4153,23.423,1817400.0
2013-04-11 09:30:00,30.53,30.65,30.33,30.52,1384100.0,23.6555,23.7485,23.5005,23.6477,1384100.0
2013-04-11 10:00:00,30.52,30.58,30.52,30.53,969300.0,23.6477,23.6942,23.6477,23.6555,969300.0
2013-04-11 10:30:00,30.53,30.57,30.5,30.57,601100.0,23.6555,23.6865,23.6322,23.6865,601100.0
2013-04-11 11:00:00,30.57,30.63,30.53,30.61,800500.0,23.6865,23.733,23.6555,23.7175,800500.0
2013-04-11 11:30:00,30.61,30.62,30.53,30.55,812000.0,23.7175,23.7252,23.6555,23.671,812000.0
2013-04-11 12:00:00,30.55,30.56,30.52,30.55,504700.0,23.671,23.6787,23.6477,23.671,504700.0
2013-04-11 12:30:00,30.56,30.58,30.5,30.51,668900.0,23.6787,23.6942,23.6322,23.64,668900.0
2013-04-11 13:00:00,30.52,30.54,30.44,30.47,738900.0,23.6477,23.6632,23.5858,23.609,738900.0
2013-04-11 13:30:00,30.47,30.5,30.44,30.45,662500.0,23.609,23.6322,23.5858,23.5935,662500.0
2013-04-11 14:00:00,30.45,30.45,30.34,30.44,852500.0,23.5935,23.5935,23.5083,23.5858,852500.0
2013-04-11 14:30:00,30.43,30.48,30.41,30.45,832900.0,23.578,23.6167,23.5625,23.5935,832900.0
2013-04-11 15:00:00,30.45,30.47,30.41,30.45,812600.0,23.5935,23.609,23.5625,23.5935,812600.0
2013-04-11 15:30:00,30.45,30.46,30.34,30.36,1998500.0,23.5935,23.6012,23.5083,23.5238,1998500.0
2013-04-12 09:30:00,30.46,30.54,30.27,30.28,1085500.0,23.6012,23.6632,23.454,23.4618,1085500.0
2013-04-12 10:00:00,30.3,30.43,30.3,30.41,431300.0,23.4773,23.578,23.4773,23.5625,431300.0
2013-04-12 10:30:00,30.41,30.41,30.32,30.37,493500.0,23.5625,23.5625,23.4928,23.5315,493500.0
2013-04-12 11:00:00,30.37,30.48,30.34,30.47,353500.0,23.5315,23.6167,23.5083,23.609,353500.0
2013-04-12 11:30:00,30.47,30.5,30.4,30.41,401600.0,23.609,23.6322,23.5548,23.5625,401600.0
2013-04-12 12:00:00,30.41,30.42,30.35,30.35,219400.0,23.5625,23.5703,23.516,23.516,219400.0
2013-04-12 12:30:00,30.36,30.41,30.35,30.37,222500.0,23.5238,23.5625,23.516,23.5315,222500.0
2013-04-12 13:00:00,30.37,30.43,30.37,30.43,200800.0,23.5315,23.578,23.5315,23.578,200800.0
2013-04-12 13:30:00,30.42,30.44,30.39,30.4,263200.0,23.5703,23.5858,23.547,23.5548,263200.0
2013-04-12 14:00:00,30.4,30.47,30.4,30.47,650700.0,23.5548,23.609,23.5548,23.609,650700.0
2013-04-12 14:30:00,30.47,30.52,30.45,30.52,365900.0,23.609,23.6477,23.5935,23.6477,365900.0
2013-04-12 15:00:00,30.52,30.55,30.48,30.5,646000.0,23.6477,23.671,23.6167,23.6322,646000.0
2013-04-12 15:30:00,30.5,30.58,30.49,30.55,1627300.0,23.6322,23.6942,23.6245,23.671,1627300.0
2013-04-15 09:30:00,30.68,30.85,30.46,30.63,1744500.0,23.7717,23.9034,23.6012,23.733,1744500.0
2013-04-15 10:00:00,30.63,30.64,30.41,30.46,1128900.0,23.733,23.7407,23.5625,23.6012,1128900.0
2013-04-15 10:30:00,30.46,30.52,30.37,30.52,581700.0,23.6012,23.6477,23.5315,23.6477,581700.0
2013-04-15 11:00:00,30.52,30.58,30.49,30.52,500400.0,23.6477,23.6942,23.6245,23.6477,500400.0
2013-04-15 11:30:00,30.52,30.6,30.39,30.41,416800.0,23.6477,23.7097,23.547,23.5625,416800.0
2013-04-15 12:00:00,30.41,30.47,30.38,30.4,300100.0,23.5625,23.609,23.5393,23.5548,300100.0
2013-04-15 12:30:00,30.4,30.43,30.28,30.35,365100.0,23.5548,23.578,23.4618,23.516,365100.0
2013-04-15 13:00:00,30.36,30.46,30.34,30.45,357000.0,23.5238,23.6012,23.5083,23.5935,357000.0
2013-04-15 13:30:00,30.46,30.46,30.36,30.4,258100.0,23.6012,23.6012,23.5238,23.5548,258100.0
2013-04-15 14:00:00,30.4,30.4,30.3,30.36,631600.0,23.5548,23.5548,23.4773,23.5238,631600.0
2013-04-15 14:30:00,30.35,30.46,30.29,30.3,873700.0,23.516,23.6012,23.4695,23.4773,873700.0
2013-04-15 15:00:00,30.3,30.36,30.18,30.29,1218600.0,23.4773,23.5238,23.3843,23.4695,1218600.0
2013-04-15 15:30:00,30.29,30.3,30.15,30.2,1559100.0,23.4695,23.4773,23.3611,23.3998,1559100.0
2013-04-16 09:30:00,30.19,30.55,30.19,30.47,889900.0,23.392,23.671,23.392,23.609,889900.0
2013-04-16 10:00:00,30.48,30.52,30.38,30.46,624400.0,23.6167,23.6477,23.5393,23.6012,624400.0
2013-04-16 10:30:00,30.46,30.49,30.37,30.48,450000.0,23.6012,23.6245,23.5315,23.6167,450000.0
2013-04-16 11:00:00,30.48,30.6,30.44,30.59,487400.0,23.6167,23.7097,23.5858,23.702,487400.0
2013-04-16 11:30:00,30.58,30.62,30.52,30.58,482600.0,23.6942,23.7252,23.6477,23.6942,482600.0
2013-04-16 12:00:00,30.58,30.61,30.51,30.55,267400.0,23.6942,23.7175,23.64,23.671,267400.0
2013-04-16 12:30:00,30.55,30.66,30.53,30.65,344800.0,23.671,23.7562,23.6555,23.7485,344800.0
2013-04-16 13:00:00,30.65,30.73,30.65,30.69,780300.0,23.7485,23.8105,23.7485,23.7795,780300.0
2013-04-16 13:30:00,30.68,30.71,30.61,30.64,481500.0,23.7717,23.795,23.7175,23.7407,481500.0
2013-04-16 14:00:00,30.64,30.68,30.59,30.61,345200.0,23.7407,23.7717,23.702,23.7175,345200.0
2013-04-16 14:30:00,30.61,30.63,30.53,30.54,444600.0,23.7175,23.733,23.6555,23.6632,444600.0
2013-04-16 15:00:00,30.54,30.64,30.54,30.61,429500.0,23.6632,23.7407,23.6632,23.7175,429500.0
2013-04-16 15:30:00,30.61,30.66,30.59,30.62,1696800.0,23.7175,23.7562,23.702,23.7252,1696800.0
2013-04-17 09:30:00,30.39,30.52,30.35,30.42,822000.0,23.547,23.6477,23.516,23.5703,822000.0
2013-04-17 10:00:00,30.42,30.45,30.25,30.34,706400.0,23.5703,23.5935,23.4385,23.5083,706400.0
2013-04-17 10:30:00,30.33,30.39,30.04,30.05,1021200.0,23.5005,23.547,23.2758,23.2836,1021200.0
2013-04-17 11:00:00,30.06,30.17,30.04,30.1,675200.0,23.2913,23.3765,23.2758,23.3223,675200.0
2013-04-17 11:30:00,30.1,30.13,30.07,30.11,992700.0,23.3223,23.3456,23.2991,23.3301,992700.0
2013-04-17 12:00:00,30.11,30.13,29.9,29.9,784600.0,23.3301,23.3456,23.1673,23.1673,784600.0
2013-04-17 12:30:00,29.9,29.95,29.75,29.84,1386600.0,23.1673,23.2061,23.0511,23.1209,1386600.0
2013-04-17 13:00:00,29.84,29.88,29.82,29.85,521600.0,23.1209,23.1518,23.1054,23.1286,521600.0
2013-04-17 13:30:00,29.85,29.97,29.83,29.95,801400.0,23.1286,23.2216,23.1131,23.2061,801400.0
2013-04-17 14:00:00,29.95,30.02,29.93,29.96,1239300.0,23.2061,23.2603,23.1906,23.2138,1239300.0
2013-04-17 14:30:00,29.97,29.98,29.88,29.97,889400.0,23.2216,23.2293,23.1518,23.2216,889400.0
2013-04-17 15:00:00,29.97,30.01,29.88,29.9,989400.0,23.2216,23.2526,23.1518,23.1673,989400.0
2013-04-17 15:30:00,29.89,29.95,29.8,29.82,2568600.0,23.1596,23.2061,23.0899,23.1054,2568600.0
2013-04-18 09:30:00,29.79,29.94,29.73,29.9,1276500.0,23.0821,23.1983,23.0356,23.1673,1276500.0
2013-04-18 10:00:00,29.89,29.91,29.8,29.9,919500.0,23.1596,23.1751,23.0899,23.1673,919500.0
2013-04-18 10:30:00,29.91,30.04,29.9,29.99,797600.0,23.1751,23.2758,23.1673,23.2371,797600.0
2013-04-18 11:00:00,29.99,30.0,29.92,29.98,714600.0,23.2371,23.2448,23.1828,23.2293,714600.0
2013-04-18 11:30:00,29.98,30.0,29.88,29.91,585500.0,23.2293,23.2448,23.1518,23.1751,585500.0
2013-04-18 12:00:00,29.91,30.02,29.88,30.02,781700.0,23.1751,23.2603,23.1518,23.2603,781700.0
2013-04-18 12:30:00,30.02,30.07,29.96,30.07,986800.0,23.2603,23.2991,23.2138,23.2991,986800.0
2013-04-18 13:00:00,30.07,30.16,30.04,30.05,655200.0,23.2991,23.3688,23.2758,23.2836,655200.0
2013-04-18 13:30:00,30.05,30.1,30.01,30.06,563200.0,23.2836,23.3223,23.2526,23.2913,563200.0
2013-04-18 14:00:00,30.05,30.08,29.96,30.03,764800.0,23.2836,23.3068,23.2138,23.2681,764800.0
2013-04-18 14:30:00,30.03,30.07,29.99,30.06,901500.0,23.2681,23.2991,23.2371,23.2913,901500.0
2013-04-18 15:00:00,30.05,30.11,30.04,30.06,704200.0,23.2836,23.3301,23.2758,23.2913,704200.0
2013-04-18 15:30:00,30.06,30.13,30.05,30.1,1482700.0,23.2913,23.3456,23.2836,23.3223,1482700.0
2013-04-19 09:30:00,30.14,30.89,30.05,30.77,3862000.0,23.3533,23.9344,23.2836,23.8414,3862000.0
2013-04-19 10:00:00,30.76,30.89,30.68,30.87,1823300.0,23.8337,23.9344,23.7717,23.9189,1823300.0
2013-04-19 10:30:00,30.89,31.08,30.84,31.02,1790200.0,23.9344,24.0816,23.8957,24.0352,1790200.0
2013-04-19 11:00:00,31.02,31.24,31.02,31.18,1644900.0,24.0352,24.2056,24.0352,24.1591,1644900.0
2013-04-19 11:30:00,31.18,31.31,31.16,31.27,1075400.0,24.1591,24.2599,24.1436,24.2289,1075400.0
2013-04-19 12:00:00,31.27,31.45,31.27,31.4,1927500.0,24.2289,24.3683,24.2289,24.3296,1927500.0
2013-04-19 12:30:00,31.4,31.6,31.4,31.6,1754400.0,24.3296,24.4846,24.3296,24.4846,1754400.0
2013-04-19 13:00:00,31.6,31.8,31.56,31.7,1729500.0,24.4846,24.6395,24.4536,24.562,1729500.0
2013-04-19 13:30:00,31.7,31.7,31.53,31.55,1119300.0,24.562,24.562,24.4303,24.4458,1119300.0
2013-04-19 14:00:00,31.56,31.59,31.47,31.51,1050900.0,24.4536,24.4768,24.3838,24.4148,1050900.0
2013-04-19 14:30:00,31.52,31.56,31.39,31.5,1373100.0,24.4226,24.4536,24.3218,24.4071,1373100.0
2013-04-19 15:00:00,31.51,31.64,31.5,31.63,1235500.0,24.4148,24.5155,24.4071,24.5078,1235500.0
2013-04-19 15:30:00,31.64,31.72,31.62,31.67,2363500.0,24.5155,24.5775,24.5,24.5388,2363500.0
2013-04-22 09:30:00,31.4,31.58,31.26,31.33,2336200.0,24.3296,24.4691,24.2211,24.2753,2336200.0
2013-04-22 10:00:00,31.33,31.37,31.28,31.33,1372400.0,24.2753,24.3063,24.2366,24.2753,1372400.0
2013-04-22 10:30:00,31.33,31.55,31.29,31.51,1284300.0,24.2753,24.4458,24.2444,24.4148,1284300.0
2013-04-22 11:00:00,31.5,31.54,31.46,31.5,652500.0,24.4071,24.4381,24.3761,24.4071,652500.0
2013-04-22 11:30:00,31.51,31.56,31.48,31.5,864400.0,24.4148,24.4536,24.3916,24.4071,864400.0
2013-04-22 12:00:00,31.5,31.64,31.48,31.6,739600.0,24.4071,24.5155,24.3916,24.4846,739600.0
2013-04-22 12:30:00,31.61,31.65,31.57,31.6,523900.0,24.4923,24.5233,24.4613,24.4846,523900.0
2013-04-22 13:00:00,31.6,31.61,31.48,31.49,453100.0,24.4846,24.4923,24.3916,24.3993,453100.0
2013-04-22 13:30:00,31.49,31.55,31.49,31.54,397300.0,24.3993,24.4458,24.3993,24.4381,397300.0
2013-04-22 14:00:00,31.54,31.62,31.53,31.59,547000.0,24.4381,24.5,24.4303,24.4768,547000.0
2013-04-22 14:30:00,31.59,31.63,31.56,31.61,496300.0,24.4768,24.5078,24.4536,24.4923,496300.0
2013-04-22 15:00:00,31.6,31.62,31.59,31.6,751000.0,24.4846,24.5,24.4768,24.4846,751000.0
2013-04-22 15:30:00,31.6,31.6,31.53,31.54,1857400.0,24.4846,24.4846,24.4303,24.4381,1857400.0
2013-04-23 09:30:00,31.56,31.9,31.5,31.79,3988400.0,24.4536,24.717,24.4071,24.6318,3988400.0
2013-04-23 10:00:00,31.79,31.99,31.78,31.89,2916000.0,24.6318,24.7867,24.624,24.7093,2916000.0
2013-04-23 10:30:00,31.89,31.99,31.89,31.94,2418000.0,24.7093,24.7867,24.7093,24.748,2418000.0
2013-04-23 11:00:00,31.94,32.02,31.93,31.95,1997200.0,24.748,24.81,24.7402,24.7557,1997200.0
2013-04-23 11:30:00,31.95,32.02,31.94,31.96,1233400.0,24.7557,24.81,24.748,24.7635,1233400.0
2013-04-23 12:00:00,31.96,31.99,31.93,31.99,956000.0,24.7635,24.7867,24.7402,24.7867,956000.0
2013-04-23 12:30:00,31.99,31.99,31.89,31.96,1250600.0,24.7867,24.7867,24.7093,24.7635,1250600.0
2013-04-23 13:00:00,31.96,31.98,31.65,31.88,3672400.0,24.7635,24.779,24.5233,24.7015,3672400.0
2013-04-23 13:30:00,31.88,31.89,31.83,31.84,985000.0,24.7015,24.7093,24.6628,24.6705,985000.0
2013-04-23 14:00:00,31.84,31.85,31.75,31.76,1031200.0,24.6705,24.6783,24.6008,24.6085,1031200.0
2013-04-23 14:30:00,31.77,31.79,31.75,31.79,791000.0,24.6163,24.6318,24.6008,24.6318,791000.0
2013-04-23 15:00:00,31.79,31.89,31.78,31.88,1005200.0,24.6318,24.7093,24.624,24.7015,1005200.0
2013-04-23 15:30:00,31.88,31.88,31.81,31.85,2278200.0,24.7015,24.7015,24.6473,24.6783,2278200.0
2013-04-24 09:30:00,32.02,32.1,31.8,31.84,1041100.0,24.81,24.872,24.6395,24.6705,1041100.0
2013-04-24 10:00:00,31.85,31.86,31.68,31.74,1159400.0,24.6783,24.686,24.5465,24.593,1159400.0
2013-04-24 10:30:00,31.75,31.84,31.73,31.8,542000.0,24.6008,24.6705,24.5853,24.6395,542000.0
2013-04-24 11:00:00,31.8,31.85,31.61,31.63,559800.0,24.6395,24.6783,24.4923,24.5078,559800.0
2013-04-24 11:30:00,31.63,31.67,31.6,31.62,472500.0,24.5078,24.5388,24.4846,24.5,472500.0
2013-04-24 12:00:00,31.62,31.64,31.56,31.59,444300.0,24.5,24.5155,24.4536,24.4768,444300.0
2013-04-24 12:30:00,31.6,31.62,31.5,31.52,595000.0,24.4846,24.5,24.4071,24.4226,595000.0
2013-04-24 13:00:00,31.52,31.58,31.47,31.58,510200.0,24.4226,24.4691,24.3838,24.4691,510200.0
2013-04-24 13:30:00,31.58,31.58,31.49,31.5,597700.0,24.4691,24.4691,24.3993,24.4071,597700.0
2013-04-24 14:00:00,31.5,31.53,31.49,31.5,491100.0,24.4071,24.4303,24.3993,24.4071,491100.0
2013-04-24 14:30:00,31.5,31.53,31.45,31.53,1004100.0,24.4071,24.4303,24.3683,24.4303,1004100.0
2013-04-24 15:00:00,31.53,31.55,31.47,31.51,632100.0,24.4303,24.4458,24.3838,24.4148,632100.0
2013-04-24 15:30:00,31.52,31.54,31.42,31.47,1786100.0,24.4226,24.4381,24.3451,24.3838,1786100.0
2013-04-25 09:30:00,31.59,31.75,31.49,31.57,614200.0,24.4768,24.6008,24.3993,24.4613,614200.0
2013-04-25 10:00:00,31.57,31.6,31.48,31.53,593700.0,24.4613,24.4846,24.3916,24.4303,593700.0
2013-04-25 10:30:00,31.53,31.59,31.5,31.51,474900.0,24.4303,24.4768,24.4071,24.4148,474900.0
2013-04-25 11:00:00,31.51,31.55,31.5,31.53,525600.0,24.4148,24.4458,24.4071,24.4303,525600.0
2013-04-25 11:30:00,31.52,31.56,31.5,31.53,661200.0,24.4226,24.4536,24.4071,24.4303,661200.0
2013-04-25 12:00:00,31.53,31.64,31.51,31.64,733300.0,24.4303,24.5155,24.4148,24.5155,733300.0
2013-04-25 12:30:00,31.63,31.74,31.62,31.73,396500.0,24.5078,24.593,24.5,24.5853,396500.0
2013-04-25 13:00:00,31.74,31.78,31.71,31.74,340600.0,24.593,24.624,24.5698,24.593,340600.0
2013-04-25 13:30:00,31.74,31.83,31.73,31.8,303300.0,24.593,24.6628,24.5853,24.6395,303300.0
2013-04-25 14:00:00,31.81,31.82,31.76,31.79,950200.0,24.6473,24.655,24.6085,24.6318,950200.0
2013-04-25 14:30:00,31.78,31.83,31.72,31.75,669600.0,24.624,24.6628,24.5775,24.6008,669600.0
2013-04-25 15:00:00,31.76,31.76,31.68,31.74,617600.0,24.6085,24.6085,24.5465,24.593,617600.0
2013-04-25 15:30:00,31.74,31.77,31.66,31.68,2951500.0,24.593,24.6163,24.531,24.5465,2951500.0
2013-04-26 09:30:00,31.78,31.8,31.64,31.73,676000.0,24.624,24.6395,24.5155,24.5853,676000.0
2013-04-26 10:00:00,31.73,31.78,31.6,31.66,803500.0,24.5853,24.624,24.4846,24.531,803500.0
2013-04-26 10:30:00,31.66,31.78,31.57,31.6,455700.0,24.531,24.624,24.4613,24.4846,455700.0
2013-04-26 11:00:00,31.59,31.63,31.55,31.58,313700.0,24.4768,24.5078,24.4458,24.4691,313700.0
2013-04-26 11:30:00,31.58,31.59,31.52,31.59,318600.0,24.4691,24.4768,24.4226,24.4768,318600.0
2013-04-26 12:00:00,31.58,31.6,31.53,31.54,405400.0,24.4691,24.4846,24.4303,24.4381,405400.0
2013-04-26 12:30:00,31.54,31.55,31.47,31.52,1009000.0,24.4381,24.4458,24.3838,24.4226,1009000.0
2013-04-26 13:00:00,31.52,31.59,31.5,31.57,439100.0,24.4226,24.4768,24.4071,24.4613,439100.0
2013-04-26 13:30:00,31.58,31.62,31.57,31.61,434800.0,24.4691,24.5,24.4613,24.4923,434800.0
2013-04-26 14:00:00,31.61,31.63,31.57,31.61,624500.0,24.4923,24.5078,24.4613,24.4923,624500.0
2013-04-26 14:30:00,31.6,31.62,31.55,31.61,629600.0,24.4846,24.5,24.4458,24.4923,629600.0
2013-04-26 15:00:00,31.61,31.67,31.59,31.62,684400.0,24.4923,24.5388,24.4768,24.5,684400.0
2013-04-26 15:30:00,31.62,31.66,31.44,31.56,2419700.0,24.5,24.531,24.3606,24.4536,2419700.0
2013-04-29 09:30:00,31.52,31.6,31.36,31.38,1228300.0,24.4226,24.4846,24.2986,24.3141,1228300.0
2013-04-29 10:00:00,31.38,31.45,31.35,31.39,891100.0,24.3141,24.3683,24.2908,24.3218,891100.0
2013-04-29 10:30:00,31.4,31.49,31.37,31.49,454500.0,24.3296,24.3993,24.3063,24.3993,454500.0
2013-04-29 11:00:00,31.49,31.57,31.47,31.51,402300.0,24.3993,24.4613,24.3838,24.4148,402300.0
2013-04-29 11:30:00,31.51,31.56,31.47,31.55,247700.0,24.4148,24.4536,24.3838,24.4458,247700.0
2013-04-29 12:00:00,31.56,31.66,31.55,31.63,308700.0,24.4536,24.531,24.4458,24.5078,308700.0
2013-04-29 12:30:00,31.63,31.66,31.6,31.62,286400.0,24.5078,24.531,24.4846,24.5,286400.0
2013-04-29 13:00:00,31.63,31.64,31.57,31.57,370200.0,24.5078,24.5155,24.4613,24.4613,370200.0
2013-04-29 13:30:00,31.58,31.61,31.57,31.6,221400.0,24.4691,24.4923,24.4613,24.4846,221400.0
2013-04-29 14:00:00,31.61,31.64,31.57,31.6,481300.0,24.4923,24.5155,24.4613,24.4846,481300.0
2013-04-29 14:30:00,31.6,31.62,31.58,31.61,227600.0,24.4846,24.5,24.4691,24.4923,227600.0
2013-04-29 15:00:00,31.62,31.63,31.53,31.57,316000.0,24.5,24.5078,24.4303,24.4613,316000.0
2013-04-29 15:30:00,31.57,31.63,31.55,31.62,1276700.0,24.4613,24.5078,24.4458,24.5,1276700.0
2013-04-30 09:30:00,31.51,31.69,31.38,31.63,1463400.0,24.4148,24.5543,24.3141,24.5078,1463400.0
2013-04-30 10:00:00,31.64,31.69,31.43,31.45,787000.0,24.5155,24.5543,24.3528,24.3683,787000.0
2013-04-30 10:30:00,31.45,31.45,31.36,31.38,910100.0,24.3683,24.3683,24.2986,24.3141,910100.0
2013-04-30 11:00:00,31.38,31.41,31.3,31.36,504900.0,24.3141,24.3373,24.2521,24.2986,504900.0
2013-04-30 11:30:00,31.36,31.43,31.36,31.42,298800.0,24.2986,24.3528,24.2986,24.3451,298800.0
2013-04-30 12:00:00,31.42,31.46,31.34,31.35,507700.0,24.3451,24.3761,24.2831,24.2908,507700.0
2013-04-30 12:30:00,31.35,31.61,31.35,31.57,780500.0,24.2908,24.4923,24.2908,24.4613,780500.0
2013-04-30 13:00:00,31.57,31.63,31.55,31.58,251200.0,24.4613,24.5078,24.4458,24.4691,251200.0
2013-04-30 13:30:00,31.59,31.59,31.53,31.53,195100.0,24.4768,24.4768,24.4303,24.4303,195100.0
2013-04-30 14:00:00,31.53,31.54,31.44,31.45,386100.0,24.4303,24.4381,24.3606,24.3683,386100.0
2013-04-30 14:30:00,31.45,31.49,31.41,31.46,296300.0,24.3683,24.3993,24.3373,24.3761,296300.0
2013-04-30 15:00:00,31.46,31.46,31.38,31.43,824600.0,24.3761,24.3761,24.3141,24.3528,824600.0
2013-04-30 15:30:00,31.43,31.48,31.35,31.44,1647500.0,24.3528,24.3916,24.2908,24.3606,1647500.0
2013-05-01 09:30:00,31.3,31.64,31.3,31.55,2693600.0,24.2521,24.5155,24.2521,24.4458,2693600.0
2013-05-01 10:00:00,31.56,31.69,31.49,31.55,5055200.0,24.4536,24.5543,24.3993,24.4458,5055200.0
2013-05-01 10:30:00,31.56,31.61,31.5,31.56,1334000.0,24.4536,24.4923,24.4071,24.4536,1334000.0
2013-05-01 11:00:00,31.56,31.68,31.54,31.66,735400.0,24.4536,24.5465,24.4381,24.531,735400.0
2013-05-01 11:30:00,31.65,31.67,31.59,31.67,918400.0,24.5233,24.5388,24.4768,24.5388,918400.0
2013-05-01 12:00:00,31.67,31.68,31.61,31.63,531800.0,24.5388,24.5465,24.4923,24.5078,531800.0
2013-05-01 12:30:00,31.63,31.66,31.58,31.58,496000.0,24.5078,24.531,24.4691,24.4691,496000.0
2013-05-01 13:00:00,31.59,31.63,31.52,31.62,764000.0,24.4768,24.5078,24.4226,24.5,764000.0
2013-05-01 13:30:00,31.63,31.63,31.56,31.61,812200.0,24.5078,24.5078,24.4536,24.4923,812200.0
2013-05-01 14:00:00,31.62,31.67,31.54,31.56,1429200.0,24.5,24.5388,24.4381,24.4536,1429200.0
2013-05-01 14:30:00,31.56,31.6,31.51,31.56,2082800.0,24.4536,24.4846,24.4148,24.4536,2082800.0
2013-05-01 15:00:00,31.55,31.56,31.43,31.45,2547600.0,24.4458,24.4536,24.3528,24.3683,2547600.0
2013-05-01 15:30:00,31.45,31.49,31.4,31.47,2147200.0,24.3683,24.3993,24.3296,24.3838,2147200.0
2013-05-02 09:30:00,31.46,31.5,31.31,31.32,1371500.0,24.3761,24.4071,24.2599,24.2676,1371500.0
2013-05-02 10:00:00,31.32,31.46,31.32,31.38,636200.0,24.2676,24.3761,24.2676,24.3141,636200.0
2013-05-02 10:30:00,31.39,31.47,31.37,31.44,463500.0,24.3218,24.3838,24.3063,24.3606,463500.0
2013-05-02 11:00:00,31.44,31.62,31.4,31.61,617900.0,24.3606,24.5,24.3296,24.4923,617900.0
2013-05-02 11:30:00,31.6,31.73,31.56,31.7,477600.0,24.4846,24.5853,24.4536,24.562,477600.0
2013-05-02 12:00:00,31.7,31.74,31.57,31.6,521800.0,24.562,24.593,24.4613,24.4846,521800.0
2013-05-02 12:30:00,31.6,31.68,31.56,31.57,257500.0,24.4846,24.5465,24.4536,24.4613,257500.0
2013-05-02 13:00:00,31.57,31.59,31.53,31.57,184300.0,24.4613,24.4768,24.4303,24.4613,184300.0
2013-05-02 13:30:00,31.56,31.57,31.45,31.46,302000.0,24.4536,24.4613,24.3683,24.3761,302000.0
2013-05-02 14:00:00,31.46,31.47,31.36,31.4,849100.0,24.3761,24.3838,24.2986,24.3296,849100.0
2013-05-02 14:30:00,31.41,31.44,31.35,31.36,257100.0,24.3373,24.3606,24.2908,24.2986,257100.0
2013-05-02 15:00:00,31.35,31.4,31.34,31.38,362600.0,24.2908,24.3296,24.2831,24.3141,362600.0
2013-05-02 15:30:00,31.39,31.46,31.39,31.41,719900.0,24.3218,24.3761,24.3218,24.3373,719900.0
2013-05-03 09:30:00,31.68,31.72,31.51,31.72,832300.0,24.5465,24.5775,24.4148,24.5775,832300.0
2013-05-03 10:00:00,31.72,31.75,31.52,31.57,879500.0,24.5775,24.6008,24.4226,24.4613,879500.0
2013-05-03 10:30:00,31.58,31.66,31.54,31.58,955100.0,24.4691,24.531,24.4381,24.4691,955100.0
2013-05-03 11:00:00,31.58,31.66,31.56,31.62,896500.0,24.4691,24.531,24.4536,24.5,896500.0
2013-05-03 11:30:00,31.62,31.75,31.62,31.72,540600.0,24.5,24.6008,24.5,24.5775,540600.0
2013-05-03 12:00:00,31.73,31.75,31.68,31.75,542700.0,24.5853,24.6008,24.5465,24.6008,542700.0
2013-05-03 12:30:00,31.74,31.78,31.71,31.78,358100.0,24.593,24.624,24.5698,24.624,358100.0
2013-05-03 13:00:00,31.78,31.83,31.75,31.75,393400.0,24.624,24.6628,24.6008,24.6008,393400.0
2013-05-03 13:30:00,31.75,31.76,31.67,31.69,301300.0,24.6008,24.6085,24.5388,24.5543,301300.0
2013-05-03 14:00:00,31.69,31.73,31.66,31.7,216900.0,24.5543,24.5853,24.531,24.562,216900.0
2013-05-03 14:30:00,31.71,31.71,31.63,31.71,297200.0,24.5698,24.5698,24.5078,24.5698,297200.0
2013-05-03 15:00:00,31.71,31.72,31.66,31.7,363300.0,24.5698,24.5775,24.531,24.562,363300.0
2013-05-03 15:30:00,31.7,31.75,31.68,31.71,1022600.0,24.562,24.6008,24.5465,24.5698,1022600.0
2013-05-06 09:30:00,31.69,31.8,31.57,31.64,732400.0,24.5543,24.6395,24.4613,24.5155,732400.0
2013-05-06 10:00:00,31.63,31.73,31.6,31.73,510900.0,24.5078,24.5853,24.4846,24.5853,510900.0
2013-05-06 10:30:00,31.73,31.75,31.55,31.55,630400.0,24.5853,24.6008,24.4458,24.4458,630400.0
2013-05-06 11:00:00,31.55,31.56,31.44,31.47,516900.0,24.4458,24.4536,24.3606,24.3838,516900.0
2013-05-06 11:30:00,31.46,31.49,31.4,31.45,548900.0,24.3761,24.3993,24.3296,24.3683,548900.0
2013-05-06 12:00:00,31.45,31.45,31.32,31.38,972600.0,24.3683,24.3683,24.2676,24.3141,972600.0
2013-05-06 12:30:00,31.37,31.41,31.28,31.28,485200.0,24.3063,24.3373,24.2366,24.2366,485200.0
2013-05-06 13:00:00,31.29,31.3,31.21,31.24,476400.0,24.2444,24.2521,24.1824,24.2056,476400.0
2013-05-06 13:30:00,31.24,31.36,31.24,31.33,393800.0,24.2056,24.2986,24.2056,24.2753,393800.0
2013-05-06 14:00:00,31.33,31.33,31.22,31.23,377600.0,24.2753,24.2753,24.1901,24.1979,377600.0
2013-05-06 14:30:00,31.22,31.26,31.18,31.18,636700.0,24.1901,24.2211,24.1591,24.1591,636700.0
2013-05-06 15:00:00,31.19,31.25,31.16,31.16,874200.0,24.1669,24.2134,24.1436,24.1436,874200.0
2013-05-06 15:30:00,31.16,31.24,31.11,31.14,1843200.0,24.1436,24.2056,24.1049,24.1281,1843200.0
2013-05-07 09:30:00,31.06,31.37,31.04,31.26,934400.0,24.0661,24.3063,24.0506,24.2211,934400.0
2013-05-07 10:00:00,31.26,31.37,31.22,31.27,789100.0,24.2211,24.3063,24.1901,24.2289,789100.0
2013-05-07 10:30:00,31.26,31.31,31.2,31.21,458700.0,24.2211,24.2599,24.1746,24.1824,458700.0
2013-05-07 11:00:00,31.21,31.29,31.17,31.27,546600.0,24.1824,24.2444,24.1514,24.2289,546600.0
2013-05-07 11:30:00,31.26,31.31,31.22,31.3,267800.0,24.2211,24.2599,24.1901,24.2521,267800.0
2013-05-07 12:00:00,31.3,31.33,31.27,31.31,303200.0,24.2521,24.2753,24.2289,24.2599,303200.0
2013-05-07 12:30:00,31.31,31.38,31.29,31.38,415500.0,24.2599,24.3141,24.2444,24.3141,415500.0
2013-05-07 13:00:00,31.37,31.42,31.35,31.4,359800.0,24.3063,24.3451,24.2908,24.3296,359800.0
2013-05-07 13:30:00,31.39,31.43,31.35,31.38,288900.0,24.3218,24.3528,24.2908,24.3141,288900.0
2013-05-07 14:00:00,31.36,31.39,31.33,31.35,259700.0,24.2986,24.3218,24.2753,24.2908,259700.0
2013-05-07 14:30:00,31.35,31.35,31.29,31.34,338300.0,24.2908,24.2908,24.2444,24.2831,338300.0
2013-05-07 15:00:00,31.34,31.34,31.26,31.3,590200.0,24.2831,24.2831,24.2211,24.2521,590200.0
2013-05-07 15:30:00,31.3,31.41,31.27,31.41,1198700.0,24.2521,24.3373,24.2289,24.3373,1198700.0
2013-05-08 09:30:00,31.32,31.5,31.09,31.13,3164300.0,24.2676,24.4071,24.0894,24.1204,3164300.0
2013-05-08 10:00:00,31.13,31.13,30.88,30.88,2419800.0,24.1204,24.1204,23.9267,23.9267,2419800.0
2013-05-08 10:30:00,30.87,31.21,30.86,31.18,1589600.0,23.9189,24.1824,23.9112,24.1591,1589600.0
2013-05-08 11:00:00,31.17,31.18,31.02,31.05,1135600.0,24.1514,24.1591,24.0352,24.0584,1135600.0
2013-05-08 11:30:00,31.05,31.08,31.01,31.03,881200.0,24.0584,24.0816,24.0274,24.0429,881200.0
2013-05-08 12:00:00,31.04,31.04,30.88,30.88,713300.0,24.0506,24.0506,23.9267,23.9267,713300.0
2013-05-08 12:30:00,30.88,30.88,30.8,30.8,459100.0,23.9267,23.9267,23.8647,23.8647,459100.0
2013-05-08 13:00:00,30.8,30.84,30.64,30.78,1137200.0,23.8647,23.8957,23.7407,23.8492,1137200.0
2013-05-08 13:30:00,30.78,30.92,30.75,30.86,1046600.0,23.8492,23.9577,23.8259,23.9112,1046600.0
2013-05-08 14:00:00,30.87,30.99,30.84,30.99,1115200.0,23.9189,24.0119,23.8957,24.0119,1115200.0
2013-05-08 14:30:00,30.99,31.03,30.96,30.99,1506800.0,24.0119,24.0429,23.9887,24.0119,1506800.0
2013-05-08 15:00:00,30.99,31.02,30.84,30.86,1527000.0,24.0119,24.0352,23.8957,23.9112,1527000.0
2013-05-08 15:30:00,30.87,30.96,30.74,30.91,4036600.0,23.9189,23.9887,23.8182,23.9499,4036600.0
2013-05-09 09:30:00,30.96,31.05,30.75,30.75,1324300.0,23.9887,24.0584,23.8259,23.8259,1324300.0
2013-05-09 10:00:00,30.75,30.81,30.69,30.74,1515400.0,23.8259,23.8724,23.7795,23.8182,1515400.0
2013-05-09 10:30:00,30.74,30.83,30.74,30.8,678300.0,23.8182,23.8879,23.8182,23.8647,678300.0
2013-05-09 11:00:00,30.8,30.91,30.79,30.88,744200.0,23.8647,23.9499,23.8569,23.9267,744200.0
2013-05-09 11:30:00,30.89,30.93,30.79,30.79,328100.0,23.9344,23.9654,23.8569,23.8569,328100.0
2013-05-09 12:00:00,30.79,30.89,30.79,30.83,561200.0,23.8569,23.9344,23.8569,23.8879,561200.0
2013-05-09 12:30:00,30.83,30.84,30.79,30.83,268800.0,23.8879,23.8957,23.8569,23.8879,268800.0
2013-05-09 13:00:00,30.84,30.84,30.78,30.79,243100.0,23.8957,23.8957,23.8492,23.8569,243100.0
2013-05-09 13:30:00,30.79,30.84,30.77,30.8,392800.0,23.8569,23.8957,23.8414,23.8647,392800.0
2013-05-09 14:00:00,30.8,30.8,30.65,30.69,471500.0,23.8647,23.8647,23.7485,23.7795,471500.0
2013-05-09 14:30:00,30.69,30.71,30.6,30.61,643200.0,23.7795,23.795,23.7097,23.7175,643200.0
2013-05-09 15:00:00,30.61,30.66,30.6,30.64,922200.0,23.7175,23.7562,23.7097,23.7407,922200.0
2013-05-09 15:30:00,30.65,30.66,30.53,30.59,1589400.0,23.7485,23.7562,23.6555,23.702,1589400.0
2013-05-10 09:30:00,30.73,30.78,30.51,30.72,1325500.0,23.8105,23.8492,23.64,23.8027,1325500.0
2013-05-10 10:00:00,30.72,30.75,30.66,30.67,861900.0,23.8027,23.8259,23.7562,23.764,861900.0
2013-05-10 10:30:00,30.67,30.68,30.54,30.6,547100.0,23.764,23.7717,23.6632,23.7097,547100.0
2013-05-10 11:00:00,30.6,30.61,30.52,30.55,653400.0,23.7097,23.7175,23.6477,23.671,653400.0
2013-05-10 11:30:00,30.56,30.58,30.43,30.44,667400.0,23.6787,23.6942,23.578,23.5858,667400.0
2013-05-10 12:00:00,30.44,30.54,30.43,30.53,542000.0,23.5858,23.6632,23.578,23.6555,542000.0
2013-05-10 12:30:00,30.52,30.57,30.48,30.55,710100.0,23.6477,23.6865,23.6167,23.671,710100.0
2013-05-10 13:00:00,30.54,30.59,30.52,30.57,539800.0,23.6632,23.702,23.6477,23.6865,539800.0
2013-05-10 13:30:00,30.57,30.57,30.45,30.53,851600.0,23.6865,23.6865,23.5935,23.6555,851600.0
2013-05-10 14:00:00,30.53,30.57,30.47,30.5,1376000.0,23.6555,23.6865,23.609,23.6322,1376000.0
2013-05-10 14:30:00,30.5,30.55,30.49,30.53,691500.0,23.6322,23.671,23.6245,23.6555,691500.0
2013-05-10 15:00:00,30.53,30.57,30.51,30.55,1320600.0,23.6555,23.6865,23.64,23.671,1320600.0
2013-05-10 15:30:00,30.55,30.67,30.52,30.62,3070700.0,23.671,23.764,23.6477,23.7252,3070700.0
2013-05-13 09:30:00,30.52,30.62,30.45,30.51,1756600.0,23.6477,23.7252,23.5935,23.64,1756600.0
2013-05-13 10:00:00,30.52,30.57,30.48,30.55,1214100.0,23.6477,23.6865,23.6167,23.671,1214100.0
2013-05-13 10:30:00,30.55,30.59,30.53,30.54,1009900.0,23.671,23.702,23.6555,23.6632,1009900.0
2013-05-13 11:00:00,30.53,30.7,30.53,30.7,739500.0,23.6555,23.7872,23.6555,23.7872,739500.0
2013-05-13 11:30:00,30.7,30.9,30.66,30.88,558200.0,23.7872,23.9422,23.7562,23.9267,558200.0
2013-05-13 12:00:00,30.89,30.91,30.77,30.78,942500.0,23.9344,23.9499,23.8414,23.8492,942500.0
2013-05-13 12:30:00,30.78,30.8,30.68,30.68,374800.0,23.8492,23.8647,23.7717,23.7717,374800.0
2013-05-13 13:00:00,30.69,30.73,30.66,30.71,353200.0,23.7795,23.8105,23.7562,23.795,353200.0
2013-05-13 13:30:00,30.71,30.71,30.63,30.65,377300.0,23.795,23.795,23.733,23.7485,377300.0
2013-05-13 14:00:00,30.64,30.68,30.62,30.65,382600.0,23.7407,23.7717,23.7252,23.7485,382600.0
2013-05-13 14:30:00,30.65,30.72,30.64,30.72,420500.0,23.7485,23.8027,23.7407,23.8027,420500.0
2013-05-13 15:00:00,30.71,30.74,30.66,30.73,1322000.0,23.795,23.8182,23.7562,23.8105,1322000.0
2013-05-13 15:30:00,30.73,30.86,30.72,30.85,1148400.0,23.8105,23.9112,23.8027,23.9034,1148400.0
2013-05-14 09:30:00,30.83,31.1,30.83,30.97,703500.0,23.8879,24.0971,23.8879,23.9964,703500.0
2013-05-14 10:00:00,30.96,31.02,30.9,30.98,539500.0,23.9887,24.0352,23.9422,24.0042,539500.0
2013-05-14 10:30:00,30.99,31.12,30.97,31.11,754100.0,24.0119,24.1126,23.9964,24.1049,754100.0
2013-05-14 11:00:00,31.11,31.17,31.09,31.11,593900.0,24.1049,24.1514,24.0894,24.1049,593900.0
2013-05-14 11:30:00,31.1,31.2,31.1,31.15,1213200.0,24.0971,24.1746,24.0971,24.1359,1213200.0
2013-05-14 12:00:00,31.15,31.15,31.05,31.07,462100.0,24.1359,24.1359,24.0584,24.0739,462100.0
2013-05-14 12:30:00,31.06,31.08,31.04,31.06,388400.0,24.0661,24.0816,24.0506,24.0661,388400.0
2013-05-14 13:00:00,31.05,31.15,31.05,31.14,570600.0,24.0584,24.1359,24.0584,24.1281,570600.0
2013-05-14 13:30:00,31.15,31.23,31.15,31.21,572000.0,24.1359,24.1979,24.1359,24.1824,572000.0
2013-05-14 14:00:00,31.21,31.26,31.19,31.21,609200.0,24.1824,24.2211,24.1669,24.1824,609200.0
2013-05-14 14:30:00,31.21,31.23,31.12,31.15,533100.0,24.1824,24.1979,24.1126,24.1359,533100.0
2013-05-14 15:00:00,31.15,31.17,31.1,31.17,928200.0,24.1359,24.1514,24.0971,24.1514,928200.0
2013-05-14 15:30:00,31.17,31.27,31.16,31.17,2643000.0,24.1514,24.2289,24.1436,24.1514,2643000.0
2013-05-15 09:30:00,31.19,31.35,31.11,31.32,730000.0,24.1669,24.2908,24.1049,24.2676,730000.0
2013-05-15 10:00:00,31.33,31.34,31.25,31.29,529700.0,24.2753,24.2831,24.2134,24.2444,529700.0
2013-05-15 10:30:00,31.28,31.34,31.26,31.34,318200.0,24.2366,24.2831,24.2211,24.2831,318200.0
2013-05-15 11:00:00,31.34,31.41,31.33,31.35,630000.0,24.2831,24.3373,24.2753,24.2908,630000.0
2013-05-15 11:30:00,31.35,31.38,31.34,31.36,378400.0,24.2908,24.3141,24.2831,24.2986,378400.0
2013-05-15 12:00:00,31.36,31.46,31.35,31.43,342700.0,24.2986,24.3761,24.2908,24.3528,342700.0
2013-05-15 12:30:00,31.44,31.53,31.43,31.5,344500.0,24.3606,24.4303,24.3528,24.4071,344500.0
2013-05-15 13:00:00,31.5,31.53,31.43,31.47,331800.0,24.4071,24.4303,24.3528,24.3838,331800.0
2013-05-15 13:30:00,31.47,31.48,31.36,31.36,232700.0,24.3838,24.3916,24.2986,24.2986,232700.0
2013-05-15 14:00:00,31.36,31.39,31.31,31.34,270700.0,24.2986,24.3218,24.2599,24.2831,270700.0
2013-05-15 14:30:00,31.35,31.41,31.33,31.38,326000.0,24.2908,24.3373,24.2753,24.3141,326000.0
2013-05-15 15:00:00,31.38,31.48,31.37,31.42,493000.0,24.3141,24.3916,24.3063,24.3451,493000.0
2013-05-15 15:30:00,31.42,31.51,31.41,31.5,899800.0,24.3451,24.4148,24.3373,24.4071,899800.0
2013-05-16 09:30:00,31.41,31.61,31.2,31.49,1035000.0,24.3373,24.4923,24.1746,24.3993,1035000.0
2013-05-16 10:00:00,31.49,31.52,31.35,31.36,1172100.0,24.3993,24.4226,24.2908,24.2986,1172100.0
2013-05-16 10:30:00,31.37,31.47,31.32,31.43,675500.0,24.3063,24.3838,24.2676,24.3528,675500.0
2013-05-16 11:00:00,31.43,31.55,31.4,31.5,764100.0,24.3528,24.4458,24.3296,24.4071,764100.0
2013-05-16 11:30:00,31.5,31.68,31.49,31.63,471700.0,24.4071,24.5465,24.3993,24.5078,471700.0
2013-05-16 12:00:00,31.63,31.63,31.51,31.52,508600.0,24.5078,24.5078,24.4148,24.4226,508600.0
2013-05-16 12:30:00,31.52,31.55,31.51,31.52,407200.0,24.4226,24.4458,24.4148,24.4226,407200.0
2013-05-16 13:00:00,31.52,31.53,31.47,31.48,392800.0,24.4226,24.4303,24.3838,24.3916,392800.0
2013-05-16 13:30:00,31.48,31.51,31.47,31.48,426200.0,24.3916,24.4148,24.3838,24.3916,426200.0
2013-05-16 14:00:00,31.48,31.56,31.48,31.53,338100.0,24.3916,24.4536,24.3916,24.4303,338100.0
2013-05-16 14:30:00,31.52,31.55,31.51,31.53,598800.0,24.4226,24.4458,24.4148,24.4303,598800.0
2013-05-16 15:00:00,31.52,31.55,31.45,31.47,626200.0,24.4226,24.4458,24.3683,24.3838,626200.0
2013-05-16 15:30:00,31.47,31.5,31.39,31.46,1558600.0,24.3838,24.4071,24.3218,24.3761,1558600.0
2013-05-17 09:30:00,31.41,31.62,31.38,31.47,2198700.0,24.3373,24.5,24.3141,24.3838,2198700.0
2013-05-17 10:00:00,31.47,31.56,31.4,31.4,878000.0,24.3838,24.4536,24.3296,24.3296,878000.0
2013-05-17 10:30:00,31.4,31.42,31.29,31.29,714600.0,24.3296,24.3451,24.2444,24.2444,714600.0
2013-05-17 11:00:00,31.29,31.34,31.24,31.32,465000.0,24.2444,24.2831,24.2056,24.2676,465000.0
2013-05-17 11:30:00,31.31,31.38,31.29,31.29,431300.0,24.2599,24.3141,24.2444,24.2444,431300.0
2013-05-17 12:00:00,31.29,31.3,31.25,31.25,327100.0,24.2444,24.2521,24.2134,24.2134,327100.0
2013-05-17 12:30:00,31.25,31.26,31.15,31.16,274700.0,24.2134,24.2211,24.1359,24.1436,274700.0
2013-05-17 13:00:00,31.17,31.24,31.16,31.2,465700.0,24.1514,24.2056,24.1436,24.1746,465700.0
2013-05-17 13:30:00,31.21,31.21,31.17,31.21,186200.0,24.1824,24.1824,24.1514,24.1824,186200.0
2013-05-17 14:00:00,31.2,31.23,31.15,31.23,690600.0,24.1746,24.1979,24.1359,24.1979,690600.0
2013-05-17 14:30:00,31.23,31.35,31.22,31.35,431400.0,24.1979,24.2908,24.1901,24.2908,431400.0
2013-05-17 15:00:00,31.34,31.46,31.34,31.43,714300.0,24.2831,24.3761,24.2831,24.3528,714300.0
2013-05-17 15:30:00,31.43,31.53,31.42,31.48,1634400.0,24.3528,24.4303,24.3451,24.3916,1634400.0
2013-05-20 09:30:00,31.49,31.51,31.26,31.27,1120000.0,24.3993,24.4148,24.2211,24.2289,1120000.0
2013-05-20 10:00:00,31.28,31.33,31.21,31.23,770300.0,24.2366,24.2753,24.1824,24.1979,770300.0
2013-05-20 10:30:00,31.22,31.27,31.09,31.13,582500.0,24.1901,24.2289,24.0894,24.1204,582500.0
2013-05-20 11:00:00,31.13,31.18,31.07,31.08,370700.0,24.1204,24.1591,24.0739,24.0816,370700.0
2013-05-20 11:30:00,31.09,31.14,31.0,31.0,432300.0,24.0894,24.1281,24.0197,24.0197,432300.0
2013-05-20 12:00:00,31.0,31.09,30.96,31.03,443400.0,24.0197,24.0894,23.9887,24.0429,443400.0
2013-05-20 12:30:00,31.03,31.04,30.93,30.94,387400.0,24.0429,24.0506,23.9654,23.9732,387400.0
2013-05-20 13:00:00,30.94,30.95,30.74,30.79,1004000.0,23.9732,23.9809,23.8182,23.8569,1004000.0
2013-05-20 13:30:00,30.79,30.92,30.78,30.92,713000.0,23.8569,23.9577,23.8492,23.9577,713000.0
2013-05-20 14:00:00,30.92,30.93,30.79,30.86,486800.0,23.9577,23.9654,23.8569,23.9112,486800.0
2013-05-20 14:30:00,30.86,30.91,30.84,30.86,422400.0,23.9112,23.9499,23.8957,23.9112,422400.0
2013-05-20 15:00:00,30.86,30.88,30.78,30.82,534800.0,23.9112,23.9267,23.8492,23.8802,534800.0
2013-05-20 15:30:00,30.82,30.83,30.75,30.79,1230200.0,23.8802,23.8879,23.8259,23.8569,1230200.0
2013-05-21 09:30:00,30.92,30.97,30.79,30.89,722600.0,23.9577,23.9964,23.8569,23.9344,722600.0
2013-05-21 10:00:00,30.89,30.93,30.59,30.67,681000.0,23.9344,23.9654,23.702,23.764,681000.0
2013-05-21 10:30:00,30.67,30.74,30.59,30.74,381700.0,23.764,23.8182,23.702,23.8182,381700.0
2013-05-21 11:00:00,30.74,30.83,30.72,30.79,388900.0,23.8182,23.8879,23.8027,23.8569,388900.0
2013-05-21 11:30:00,30.79,30.84,30.77,30.82,306200.0,23.8569,23.8957,23.8414,23.8802,306200.0
2013-05-21 12:00:00,30.81,30.9,30.8,30.86,266900.0,23.8724,23.9422,23.8647,23.9112,266900.0
2013-05-21 12:30:00,30.86,30.86,30.8,30.82,296700.0,23.9112,23.9112,23.8647,23.8802,296700.0
2013-05-21 13:00:00,30.82,30.98,30.81,30.9,335600.0,23.8802,24.0042,23.8724,23.9422,335600.0
2013-05-21 13:30:00,30.9,30.94,30.86,30.88,298800.0,23.9422,23.9732,23.9112,23.9267,298800.0
2013-05-21 14:00:00,30.87,30.98,30.87,30.97,259800.0,23.9189,24.0042,23.9189,23.9964,259800.0
2013-05-21 14:30:00,30.96,30.96,30.9,30.94,410800.0,23.9887,23.9887,23.9422,23.9732,410800.0
2013-05-21 15:00:00,30.93,30.96,30.87,30.87,340700.0,23.9654,23.9887,23.9189,23.9189,340700.0
2013-05-21 15:30:00,30.87,31.01,30.87,30.99,1538200.0,23.9189,24.0274,23.9189,24.0119,1538200.0
2013-05-22 09:30:00,30.87,31.39,30.87,31.33,1191400.0,23.9189,24.3218,23.9189,24.2753,1191400.0
2013-05-22 10:00:00,31.34,31.71,31.26,31.69,1764000.0,24.2831,24.5698,24.2211,24.5543,1764000.0
2013-05-22 10:30:00,31.69,31.75,31.54,31.58,2409500.0,24.5543,24.6008,24.4381,24.4691,2409500.0
2013-05-22 11:00:00,31.57,31.85,31.55,31.84,1438200.0,24.4613,24.6783,24.4458,24.6705,1438200.0
2013-05-22 11:30:00,31.85,31.9,31.75,31.9,889500.0,24.6783,24.717,24.6008,24.717,889500.0
2013-05-22 12:00:00,31.9,31.99,31.87,31.93,859800.0,24.717,24.7867,24.6938,24.7402,859800.0
2013-05-22 12:30:00,31.93,31.97,31.85,31.94,671400.0,24.7402,24.7712,24.6783,24.748,671400.0
2013-05-22 13:00:00,31.94,31.98,31.85,31.87,913400.0,24.748,24.779,24.6783,24.6938,913400.0
2013-05-22 13:30:00,31.87,31.9,31.82,31.85,1004300.0,24.6938,24.717,24.655,24.6783,1004300.0
2013-05-22 14:00:00,31.85,31.91,31.62,31.64,2126200.0,24.6783,24.7247,24.5,24.5155,2126200.0
2013-05-22 14:30:00,31.64,31.78,31.63,31.74,1017500.0,24.5155,24.624,24.5078,24.593,1017500.0
2013-05-22 15:00:00,31.73,31.74,31.6,31.62,1050100.0,24.5853,24.593,24.4846,24.5,1050100.0
2013-05-22 15:30:00,31.62,31.78,31.58,31.77,2227500.0,24.5,24.624,24.4691,24.6163,2227500.0
2013-05-23 09:30:00,31.43,31.76,31.07,31.16,2161900.0,24.3528,24.6085,24.0739,24.1436,2161900.0
2013-05-23 10:00:00,31.16,31.24,31.08,31.15,1782700.0,24.1436,24.2056,24.0816,24.1359,1782700.0
2013-05-23 10:30:00,31.15,31.17,31.0,31.02,1110600.0,24.1359,24.1514,24.0197,24.0352,1110600.0
2013-05-23 11:00:00,31.02,31.19,31.0,31.05,1235100.0,24.0352,24.1669,24.0197,24.0584,1235100.0
2013-05-23 11:30:00,31.04,31.05,30.98,31.01,764800.0,24.0506,24.0584,24.0042,24.0274,764800.0
2013-05-23 12:00:00,31.01,31.18,30.98,31.1,942700.0,24.0274,24.1591,24.0042,24.0971,942700.0
2013-05-23 12:30:00,31.1,31.21,31.0,31.18,523000.0,24.0971,24.1824,24.0197,24.1591,523000.0
2013-05-23 13:00:00,31.18,31.19,31.09,31.1,468700.0,24.1591,24.1669,24.0894,24.0971,468700.0
2013-05-23 13:30:00,31.1,31.24,31.07,31.23,436300.0,24.0971,24.2056,24.0739,24.1979,436300.0
2013-05-23 14:00:00,31.22,31.32,31.18,31.29,937800.0,24.1901,24.2676,24.1591,24.2444,937800.0
2013-05-23 14:30:00,31.29,31.46,31.27,31.4,1066900.0,24.2444,24.3761,24.2289,24.3296,1066900.0
2013-05-23 15:00:00,31.39,31.41,31.27,31.29,833000.0,24.3218,24.3373,24.2289,24.2444,833000.0
2013-05-23 15:30:00,31.29,31.33,31.18,31.23,1500700.0,24.2444,24.2753,24.1591,24.1979,1500700.0
2013-05-24 09:30:00,31.0,31.33,30.85,30.98,1136500.0,24.0197,24.2753,23.9034,24.0042,1136500.0
2013-05-24 10:00:00,30.97,30.98,30.85,30.88,897300.0,23.9964,24.0042,23.9034,23.9267,897300.0
2013-05-24 10:30:00,30.88,30.9,30.77,30.83,600400.0,23.9267,23.9422,23.8414,23.8879,600400.0
2013-05-24 11:00:00,30.83,30.91,30.76,30.84,584300.0,23.8879,23.9499,23.8337,23.8957,584300.0
2013-05-24 11:30:00,30.84,30.92,30.81,30.92,772200.0,23.8957,23.9577,23.8724,23.9577,772200.0
2013-05-24 12:00:00,30.91,30.98,30.85,30.88,515700.0,23.9499,24.0042,23.9034,23.9267,515700.0
2013-05-24 12:30:00,30.87,30.93,30.86,30.89,540500.0,23.9189,23.9654,23.9112,23.9344,540500.0
2013-05-24 13:00:00,30.88,30.95,30.85,30.93,560300.0,23.9267,23.9809,23.9034,23.9654,560300.0
2013-05-24 13:30:00,30.93,30.94,30.8,30.89,539600.0,23.9654,23.9732,23.8647,23.9344,539600.0
2013-05-24 14:00:00,30.89,30.99,30.89,30.96,779800.0,23.9344,24.0119,23.9344,23.9887,779800.0
2013-05-24 14:30:00,30.96,31.0,30.92,30.95,540300.0,23.9887,24.0197,23.9577,23.9809,540300.0
2013-05-24 15:00:00,30.95,30.96,30.88,30.9,601300.0,23.9809,23.9887,23.9267,23.9422,601300.0
2013-05-24 15:30:00,30.9,30.95,30.8,30.95,1937000.0,23.9422,23.9809,23.8647,23.9809,1937000.0
2013-05-28 09:30:00,31.23,31.69,31.2,31.68,1620400.0,24.1979,24.5543,24.1746,24.5465,1620400.0
2013-05-28 10:00:00,31.68,31.92,31.66,31.78,1845400.0,24.5465,24.7325,24.531,24.624,1845400.0
2013-05-28 10:30:00,31.78,31.85,31.38,31.39,916700.0,24.624,24.6783,24.3141,24.3218,916700.0
2013-05-28 11:00:00,31.38,31.39,31.27,31.31,588000.0,24.3141,24.3218,24.2289,24.2599,588000.0
2013-05-28 11:30:00,31.32,31.36,31.2,31.3,384200.0,24.2676,24.2986,24.1746,24.2521,384200.0
2013-05-28 12:00:00,31.3,31.33,31.22,31.25,156600.0,24.2521,24.2753,24.1901,24.2134,156600.0
2013-05-28 12:30:00,31.25,31.29,31.19,31.21,256400.0,24.2134,24.2444,24.1669,24.1824,256400.0
2013-05-28 13:00:00,31.21,31.39,31.19,31.19,334800.0,24.1824,24.3218,24.1669,24.1669,334800.0
2013-05-28 13:30:00,31.2,31.24,31.11,31.17,406700.0,24.1746,24.2056,24.1049,24.1514,406700.0
2013-05-28 14:00:00,31.17,31.28,31.16,31.27,820400.0,24.1514,24.2366,24.1436,24.2289,820400.0
2013-05-28 14:30:00,31.26,31.33,31.2,31.28,484600.0,24.2211,24.2753,24.1746,24.2366,484600.0
2013-05-28 15:00:00,31.28,31.31,31.2,31.25,358000.0,24.2366,24.2599,24.1746,24.2134,358000.0
2013-05-28 15:30:00,31.24,31.32,31.22,31.28,777200.0,24.2056,24.2676,24.1901,24.2366,777200.0
2013-05-29 09:30:00,31.08,31.21,30.55,30.6,1420900.0,24.0816,24.1824,23.671,23.7097,1420900.0
2013-05-29 10:00:00,30.58,30.79,30.52,30.61,1286800.0,23.6942,23.8569,23.6477,23.7175,1286800.0
2013-05-29 10:30:00,30.6,30.61,30.35,30.41,731500.0,23.7097,23.7175,23.516,23.5625,731500.0
2013-05-29 11:00:00,30.41,30.57,30.39,30.53,880300.0,23.5625,23.6865,23.547,23.6555,880300.0
2013-05-29 11:30:00,30.53,30.57,30.46,30.52,1051100.0,23.6555,23.6865,23.6012,23.6477,1051100.0
2013-05-29 12:00:00,30.53,30.56,30.5,30.51,928700.0,23.6555,23.6787,23.6322,23.64,928700.0
2013-05-29 12:30:00,30.5,30.54,30.45,30.5,610300.0,23.6322,23.6632,23.5935,23.6322,610300.0
2013-05-29 13:00:00,30.51,30.51,30.41,30.47,815700.0,23.64,23.64,23.5625,23.609,815700.0
2013-05-29 13:30:00,30.46,30.58,30.43,30.54,580000.0,23.6012,23.6942,23.578,23.6632,580000.0
2013-05-29 14:00:00,30.54,30.55,30.42,30.46,1143800.0,23.6632,23.671,23.5703,23.6012,1143800.0
2013-05-29 14:30:00,30.45,30.51,30.44,30.44,685500.0,23.5935,23.64,23.5858,23.5858,685500.0
2013-05-29 15:00:00,30.44,30.49,30.41,30.43,708900.0,23.5858,23.6245,23.5625,23.578,708900.0
2013-05-29 15:30:00,30.44,30.46,30.27,30.28,1836500.0,23.5858,23.6012,23.454,23.4618,1836500.0
2013-05-30 09:30:00,30.05,30.17,29.88,30.05,2233400.0,23.2836,23.3765,23.1518,23.2836,2233400.0
2013-05-30 10:00:00,30.04,30.06,29.85,29.95,2075300.0,23.2758,23.2913,23.1286,23.2061,2075300.0
2013-05-30 10:30:00,29.94,30.05,29.9,30.01,996600.0,23.1983,23.2836,23.1673,23.2526,996600.0
2013-05-30 11:00:00,30.02,30.04,29.89,29.94,957900.0,23.2603,23.2758,23.1596,23.1983,957900.0
2013-05-30 11:30:00,29.95,30.01,29.92,29.95,732600.0,23.2061,23.2526,23.1828,23.2061,732600.0
2013-05-30 12:00:00,29.96,30.0,29.91,29.94,790600.0,23.2138,23.2448,23.1751,23.1983,790600.0
2013-05-30 12:30:00,29.94,29.97,29.93,29.96,551300.0,23.1983,23.2216,23.1906,23.2138,551300.0
2013-05-30 13:00:00,29.96,29.97,29.92,29.93,731800.0,23.2138,23.2216,23.1828,23.1906,731800.0
2013-05-30 13:30:00,29.94,29.94,29.84,29.84,693600.0,23.1983,23.1983,23.1209,23.1209,693600.0
2013-05-30 14:00:00,29.84,29.88,29.7,29.86,1367700.0,23.1209,23.1518,23.0124,23.1364,1367700.0
2013-05-30 14:30:00,29.85,29.88,29.77,29.8,1226400.0,23.1286,23.1518,23.0666,23.0899,1226400.0
2013-05-30 15:00:00,29.8,29.85,29.73,29.73,1560400.0,23.0899,23.1286,23.0356,23.0356,1560400.0
2013-05-30 15:30:00,29.74,29.78,29.58,29.6,2924700.0,23.0434,23.0744,22.9194,22.9349,2924700.0
2013-05-31 09:30:00,29.39,29.51,29.21,29.41,2520900.0,22.7722,22.8652,22.6327,22.7877,2520900.0
2013-05-31 10:00:00,29.41,29.5,29.39,29.45,1401100.0,22.7877,22.8574,22.7722,22.8187,1401100.0
2013-05-31 10:30:00,29.45,29.59,29.43,29.46,1212800.0,22.8187,22.9271,22.8032,22.8264,1212800.0
2013-05-31 11:00:00,29.46,29.73,29.46,29.69,1127500.0,22.8264,23.0356,22.8264,23.0046,1127500.0
2013-05-31 11:30:00,29.69,29.77,29.65,29.77,690800.0,23.0046,23.0666,22.9736,23.0666,690800.0
2013-05-31 12:00:00,29.78,29.8,29.66,29.67,940200.0,23.0744,23.0899,22.9814,22.9891,940200.0
2013-05-31 12:30:00,29.68,29.74,29.65,29.74,459200.0,22.9969,23.0434,22.9736,23.0434,459200.0
2013-05-31 13:00:00,29.74,29.82,29.74,29.79,598100.0,23.0434,23.1054,23.0434,23.0821,598100.0
2013-05-31 13:30:00,29.79,29.79,29.72,29.76,451400.0,23.0821,23.0821,23.0279,23.0589,451400.0
2013-05-31 14:00:00,29.76,29.84,29.74,29.8,652800.0,23.0589,23.1209,23.0434,23.0899,652800.0
2013-05-31 14:30:00,29.79,29.82,29.68,29.7,1159100.0,23.0821,23.1054,22.9969,23.0124,1159100.0
2013-05-31 15:00:00,29.71,29.72,29.63,29.64,1199300.0,23.0201,23.0279,22.9581,22.9659,1199300.0
2013-05-31 15:30:00,29.65,29.65,29.47,29.47,3121700.0,22.9736,22.9736,22.8342,22.8342,3121700.0
2013-06-03 09:30:00,29.45,29.54,29.21,29.3,1171400.0,22.8187,22.8884,22.6327,22.7024,1171400.0
2013-06-03 10:00:00,29.29,29.45,29.21,29.41,1014100.0,22.6947,22.8187,22.6327,22.7877,1014100.0
2013-06-03 10:30:00,29.41,29.64,29.23,29.52,683700.0,22.7877,22.9659,22.6482,22.8729,683700.0
2013-06-03 11:00:00,29.52,29.54,29.37,29.43,551300.0,22.8729,22.8884,22.7567,22.8032,551300.0
2013-06-03 11:30:00,29.42,29.51,29.4,29.5,455000.0,22.7954,22.8652,22.7799,22.8574,455000.0
2013-06-03 12:00:00,29.49,29.53,29.4,29.4,431600.0,22.8497,22.8807,22.7799,22.7799,431600.0
2013-06-03 12:30:00,29.41,29.44,29.35,29.41,394500.0,22.7877,22.8109,22.7412,22.7877,394500.0
2013-06-03 13:00:00,29.41,29.47,29.39,29.4,267200.0,22.7877,22.8342,22.7722,22.7799,267200.0
2013-06-03 13:30:00,29.39,29.52,29.36,29.51,391000.0,22.7722,22.8729,22.7489,22.8652,391000.0
2013-06-03 14:00:00,29.51,29.57,29.48,29.55,297100.0,22.8652,22.9117,22.8419,22.8962,297100.0
2013-06-03 14:30:00,29.54,29.56,29.48,29.51,376400.0,22.8884,22.9039,22.8419,22.8652,376400.0
2013-06-03 15:00:00,29.51,29.61,29.5,29.61,477100.0,22.8652,22.9426,22.8574,22.9426,477100.0
2013-06-03 15:30:00,29.6,29.75,29.57,29.74,1572400.0,22.9349,23.0511,22.9117,23.0434,1572400.0
2013-06-04 09:30:00,29.92,30.06,29.79,29.98,1132400.0,23.1828,23.2913,23.0821,23.2293,1132400.0
2013-06-04 10:00:00,29.98,30.0,29.78,29.79,639900.0,23.2293,23.2448,23.0744,23.0821,639900.0
2013-06-04 10:30:00,29.79,29.85,29.68,29.7,707500.0,23.0821,23.1286,22.9969,23.0124,707500.0
2013-06-04 11:00:00,29.7,29.72,29.61,29.66,555300.0,23.0124,23.0279,22.9426,22.9814,555300.0
2013-06-04 11:30:00,29.66,29.74,29.63,29.68,374400.0,22.9814,23.0434,22.9581,22.9969,374400.0
2013-06-04 12:00:00,29.68,29.69,29.58,29.61,419000.0,22.9969,23.0046,22.9194,22.9426,419000.0
2013-06-04 12:30:00,29.6,29.63,29.54,29.62,481200.0,22.9349,22.9581,22.8884,22.9504,481200.0
2013-06-04 13:00:00,29.61,29.7,29.5,29.52,331000.0,22.9426,23.0124,22.8574,22.8729,331000.0
2013-06-04 13:30:00,29.52,29.55,29.39,29.44,511800.0,22.8729,22.8962,22.7722,22.8109,511800.0
2013-06-04 14:00:00,29.44,29.45,29.36,29.43,859700.0,22.8109,22.8187,22.7489,22.8032,859700.0
2013-06-04 14:30:00,29.44,29.52,29.44,29.47,761900.0,22.8109,22.8729,22.8109,22.8342,761900.0
2013-06-04 15:00:00,29.46,29.63,29.46,29.54,1241000.0,22.8264,22.9581,22.8264,22.8884,1241000.0
2013-06-04 15:30:00,29.55,29.68,29.53,29.57,1146000.0,22.8962,22.9969,22.8807,22.9117,1146000.0
2013-06-05 09:30:00,29.45,29.56,29.35,29.35,682800.0,22.8187,22.9039,22.7412,22.7412,682800.0
2013-06-05 10:00:00,29.36,29.46,29.33,29.41,663200.0,22.7489,22.8264,22.7257,22.7877,663200.0
2013-06-05 10:30:00,29.41,29.49,29.41,29.49,537600.0,22.7877,22.8497,22.7877,22.8497,537600.0
2013-06-05 11:00:00,29.47,29.5,29.41,29.43,536500.0,22.8342,22.8574,22.7877,22.8032,536500.0
2013-06-05 11:30:00,29.43,29.54,29.42,29.49,493100.0,22.8032,22.8884,22.7954,22.8497,493100.0
2013-06-05 12:00:00,29.49,29.52,29.44,29.49,371700.0,22.8497,22.8729,22.8109,22.8497,371700.0
2013-06-05 12:30:00,29.49,29.5,29.41,29.45,387500.0,22.8497,22.8574,22.7877,22.8187,387500.0
2013-06-05 13:00:00,29.45,29.5,29.4,29.43,431700.0,22.8187,22.8574,22.7799,22.8032,431700.0
2013-06-05 13:30:00,29.43,29.5,29.38,29.42,263700.0,22.8032,22.8574,22.7644,22.7954,263700.0
2013-06-05 14:00:00,29.41,29.45,29.38,29.42,473100.0,22.7877,22.8187,22.7644,22.7954,473100.0
2013-06-05 14:30:00,29.42,29.49,29.37,29.48,499200.0,22.7954,22.8497,22.7567,22.8419,499200.0
2013-06-05 15:00:00,29.47,29.57,29.44,29.54,642200.0,22.8342,22.9117,22.8109,22.8884,642200.0
2013-06-05 15:30:00,29.55,29.59,29.46,29.46,1125400.0,22.8962,22.9271,22.8264,22.8264,1125400.0
2013-06-06 09:30:00,29.51,29.58,29.32,29.48,1133200.0,22.8652,22.9194,22.7179,22.8419,1133200.0
2013-06-06 10:00:00,29.49,29.55,29.43,29.45,624700.0,22.8497,22.8962,22.8032,22.8187,624700.0
2013-06-06 10:30:00,29.45,29.53,29.44,29.52,492400.0,22.8187,22.8807,22.8109,22.8729,492400.0
2013-06-06 11:00:00,29.52,29.52,29.38,29.42,496000.0,22.8729,22.8729,22.7644,22.7954,496000.0
2013-06-06 11:30:00,29.41,29.44,29.25,29.27,426700.0,22.7877,22.8109,22.6637,22.6792,426700.0
2013-06-06 12:00:00,29.26,29.3,29.1,29.14,499500.0,22.6715,22.7024,22.5475,22.5785,499500.0
2013-06-06 12:30:00,29.14,29.2,29.08,29.14,718300.0,22.5785,22.625,22.532,22.5785,718300.0
2013-06-06 13:00:00,29.14,29.19,29.1,29.13,506100.0,22.5785,22.6172,22.5475,22.5707,506100.0
2013-06-06 13:30:00,29.13,29.17,29.1,29.14,351700.0,22.5707,22.6017,22.5475,22.5785,351700.0
2013-06-06 14:00:00,29.15,29.19,29.09,29.18,629600.0,22.5862,22.6172,22.5397,22.6095,629600.0
2013-06-06 14:30:00,29.19,29.25,29.14,29.21,534300.0,22.6172,22.6637,22.5785,22.6327,534300.0
2013-06-06 15:00:00,29.21,29.23,29.15,29.19,691300.0,22.6327,22.6482,22.5862,22.6172,691300.0
2013-06-06 15:30:00,29.2,29.29,29.15,29.28,1557300.0,22.625,22.6947,22.5862,22.687,1557300.0
2013-06-07 09:30:00,29.54,29.55,29.31,29.49,1119700.0,22.8884,22.8962,22.7102,22.8497,1119700.0
2013-06-07 10:00:00,29.49,29.96,29.49,29.94,1187400.0,22.8497,23.2138,22.8497,23.1983,1187400.0
2013-06-07 10:30:00,29.95,29.95,29.68,29.68,767100.0,23.2061,23.2061,22.9969,22.9969,767100.0
2013-06-07 11:00:00,29.68,29.82,29.61,29.8,756800.0,22.9969,23.1054,22.9426,23.0899,756800.0
2013-06-07 11:30:00,29.81,29.84,29.71,29.72,369600.0,23.0976,23.1209,23.0201,23.0279,369600.0
2013-06-07 12:00:00,29.71,29.74,29.68,29.72,247100.0,23.0201,23.0434,22.9969,23.0279,247100.0
2013-06-07 12:30:00,29.73,29.74,29.66,29.69,239500.0,23.0356,23.0434,22.9814,23.0046,239500.0
2013-06-07 13:00:00,29.69,29.77,29.69,29.76,185900.0,23.0046,23.0666,23.0046,23.0589,185900.0
2013-06-07 13:30:00,29.75,29.78,29.7,29.7,306300.0,23.0511,23.0744,23.0124,23.0124,306300.0
2013-06-07 14:00:00,29.71,29.73,29.62,29.66,374500.0,23.0201,23.0356,22.9504,22.9814,374500.0
2013-06-07 14:30:00,29.66,29.72,29.64,29.71,394000.0,22.9814,23.0279,22.9659,23.0201,394000.0
2013-06-07 15:00:00,29.71,29.75,29.69,29.71,389900.0,23.0201,23.0511,23.0046,23.0201,389900.0
2013-06-07 15:30:00,29.71,29.89,29.7,29.85,1390500.0,23.0201,23.1596,23.0124,23.1286,1390500.0
2013-06-10 09:30:00,29.86,29.86,29.46,29.53,1040900.0,23.1364,23.1364,22.8264,22.8807,1040900.0
2013-06-10 10:00:00,29.53,29.81,29.49,29.8,741400.0,22.8807,23.0976,22.8497,23.0899,741400.0
2013-06-10 10:30:00,29.8,30.05,29.8,29.96,996600.0,23.0899,23.2836,23.0899,23.2138,996600.0
2013-06-10 11:00:00,29.97,30.05,29.93,30.04,455500.0,23.2216,23.2836,23.1906,23.2758,455500.0
2013-06-10 11:30:00,30.03,30.18,30.02,30.05,751900.0,23.2681,23.3843,23.2603,23.2836,751900.0
2013-06-10 12:00:00,30.06,30.15,30.01,30.02,708500.0,23.2913,23.3611,23.2526,23.2603,708500.0
2013-06-10 12:30:00,30.01,30.04,29.86,29.88,358200.0,23.2526,23.2758,23.1364,23.1518,358200.0
2013-06-10 13:00:00,29.87,29.95,29.85,29.94,347000.0,23.1441,23.2061,23.1286,23.1983,347000.0
2013-06-10 13:30:00,29.94,29.94,29.8,29.91,321700.0,23.1983,23.1983,23.0899,23.1751,321700.0
2013-06-10 14:00:00,29.91,29.93,29.82,29.85,339400.0,23.1751,23.1906,23.1054,23.1286,339400.0
2013-06-10 14:30:00,29.86,29.92,29.81,29.91,343100.0,23.1364,23.1828,23.0976,23.1751,343100.0
2013-06-10 15:00:00,29.92,29.92,29.74,29.8,584200.0,23.1828,23.1828,23.0434,23.0899,584200.0
2013-06-10 15:30:00,29.8,29.81,29.56,29.58,2610700.0,23.0899,23.0976,22.9039,22.9194,2610700.0
2013-06-11 09:30:00,29.87,29.94,29.21,29.22,1450300.0,23.1441,23.1983,22.6327,22.6405,1450300.0
2013-06-11 10:00:00,29.21,29.6,29.21,29.59,1433600.0,22.6327,22.9349,22.6327,22.9271,1433600.0
2013-06-11 10:30:00,29.59,29.86,29.56,29.85,813900.0,22.9271,23.1364,22.9039,23.1286,813900.0
2013-06-11 11:00:00,29.86,29.88,29.79,29.86,789000.0,23.1364,23.1518,23.0821,23.1364,789000.0
2013-06-11 11:30:00,29.86,29.97,29.83,29.83,713000.0,23.1364,23.2216,23.1131,23.1131,713000.0
2013-06-11 12:00:00,29.84,29.85,29.73,29.75,420400.0,23.1209,23.1286,23.0356,23.0511,420400.0
2013-06-11 12:30:00,29.75,29.77,29.72,29.73,443900.0,23.0511,23.0666,23.0279,23.0356,443900.0
2013-06-11 13:00:00,29.74,29.78,29.63,29.65,859700.0,23.0434,23.0744,22.9581,22.9736,859700.0
2013-06-11 13:30:00,29.65,29.71,29.59,29.66,591000.0,22.9736,23.0201,22.9271,22.9814,591000.0
2013-06-11 14:00:00,29.66,29.8,29.65,29.8,606600.0,22.9814,23.0899,22.9736,23.0899,606600.0
2013-06-11 14:30:00,29.79,29.83,29.76,29.83,557400.0,23.0821,23.1131,23.0589,23.1131,557400.0
2013-06-11 15:00:00,29.83,29.9,29.83,29.85,627900.0,23.1131,23.1673,23.1131,23.1286,627900.0
2013-06-11 15:30:00,29.85,29.86,29.73,29.8,1562600.0,23.1286,23.1364,23.0356,23.0899,1562600.0
2013-06-12 09:30:00,30.01,30.05,29.96,30.0,1811200.0,23.2526,23.2836,23.2138,23.2448,1811200.0
2013-06-12 10:00:00,30.0,30.0,29.8,29.89,1672800.0,23.2448,23.2448,23.0899,23.1596,1672800.0
2013-06-12 10:30:00,29.88,29.89,29.75,29.78,1427400.0,23.1518,23.1596,23.0511,23.0744,1427400.0
2013-06-12 11:00:00,29.78,29.79,29.64,29.65,800800.0,23.0744,23.0821,22.9659,22.9736,800800.0
2013-06-12 11:30:00,29.64,29.68,29.47,29.48,1081200.0,22.9659,22.9969,22.8342,22.8419,1081200.0
2013-06-12 12:00:00,29.48,29.56,29.46,29.55,1113600.0,22.8419,22.9039,22.8264,22.8962,1113600.0
2013-06-12 12:30:00,29.55,29.68,29.53,29.62,805600.0,22.8962,22.9969,22.8807,22.9504,805600.0
2013-06-12 13:00:00,29.63,29.73,29.6,29.7,697800.0,22.9581,23.0356,22.9349,23.0124,697800.0
2013-06-12 13:30:00,29.7,29.73,29.64,29.71,693800.0,23.0124,23.0356,22.9659,23.0201,693800.0
2013-06-12 14:00:00,29.7,29.71,29.55,29.58,743400.0,23.0124,23.0201,22.8962,22.9194,743400.0
2013-06-12 14:30:00,29.57,29.62,29.54,29.57,801000.0,22.9117,22.9504,22.8884,22.9117,801000.0
2013-06-12 15:00:00,29.57,29.61,29.47,29.61,1526800.0,22.9117,22.9426,22.8342,22.9426,1526800.0
2013-06-12 15:30:00,29.6,29.63,29.52,29.54,2653000.0,22.9349,22.9581,22.8729,22.8884,2653000.0
2013-06-13 09:30:00,29.59,29.59,29.19,29.33,583300.0,22.9271,22.9271,22.6172,22.7257,583300.0
2013-06-13 10:00:00,29.33,29.42,29.3,29.36,529400.0,22.7257,22.7954,22.7024,22.7489,529400.0
2013-06-13 10:30:00,29.36,29.46,29.33,29.33,386800.0,22.7489,22.8264,22.7257,22.7257,386800.0
2013-06-13 11:00:00,29.34,29.42,29.32,29.41,417400.0,22.7334,22.7954,22.7179,22.7877,417400.0
2013-06-13 11:30:00,29.41,29.51,29.4,29.49,579100.0,22.7877,22.8652,22.7799,22.8497,579100.0
2013-06-13 12:00:00,29.49,29.52,29.43,29.48,262300.0,22.8497,22.8729,22.8032,22.8419,262300.0
2013-06-13 12:30:00,29.48,29.69,29.48,29.69,386900.0,22.8419,23.0046,22.8419,23.0046,386900.0
2013-06-13 13:00:00,29.69,29.7,29.61,29.62,352500.0,23.0046,23.0124,22.9426,22.9504,352500.0
2013-06-13 13:30:00,29.62,29.63,29.55,29.6,444000.0,22.9504,22.9581,22.8962,22.9349,444000.0
2013-06-13 14:00:00,29.6,29.8,29.6,29.79,450800.0,22.9349,23.0899,22.9349,23.0821,450800.0
2013-06-13 14:30:00,29.79,29.82,29.74,29.8,391300.0,23.0821,23.1054,23.0434,23.0899,391300.0
2013-06-13 15:00:00,29.79,29.87,29.79,29.84,569900.0,23.0821,23.1441,23.0821,23.1209,569900.0
2013-06-13 15:30:00,29.84,30.0,29.83,29.97,1296000.0,23.1209,23.2448,23.1131,23.2216,1296000.0
2013-06-14 09:30:00,29.82,30.13,29.82,30.11,543800.0,23.1054,23.3456,23.1054,23.3301,543800.0
2013-06-14 10:00:00,30.1,30.23,30.06,30.06,401800.0,23.3223,23.423,23.2913,23.2913,401800.0
2013-06-14 10:30:00,30.07,30.14,29.93,29.98,392700.0,23.2991,23.3533,23.1906,23.2293,392700.0
2013-06-14 11:00:00,29.97,29.97,29.86,29.88,280600.0,23.2216,23.2216,23.1364,23.1518,280600.0
2013-06-14 11:30:00,29.89,29.93,29.78,29.85,939800.0,23.1596,23.1906,23.0744,23.1286,939800.0
2013-06-14 12:00:00,29.85,29.88,29.8,29.82,331400.0,23.1286,23.1518,23.0899,23.1054,331400.0
2013-06-14 12:30:00,29.83,29.88,29.75,29.78,242000.0,23.1131,23.1518,23.0511,23.0744,242000.0
2013-06-14 13:00:00,29.78,29.8,29.69,29.69,278600.0,23.0744,23.0899,23.0046,23.0046,278600.0
2013-06-14 13:30:00,29.69,29.72,29.66,29.68,284700.0,23.0046,23.0279,22.9814,22.9969,284700.0
2013-06-14 14:00:00,29.68,29.82,29.62,29.81,320200.0,22.9969,23.1054,22.9504,23.0976,320200.0
2013-06-14 14:30:00,29.8,29.87,29.75,29.78,416800.0,23.0899,23.1441,23.0511,23.0744,416800.0
2013-06-14 15:00:00,29.78,29.89,29.77,29.82,469700.0,23.0744,23.1596,23.0666,23.1054,469700.0
2013-06-14 15:30:00,29.82,29.84,29.74,29.8,1176100.0,23.1054,23.1209,23.0434,23.0899,1176100.0
2013-06-17 09:30:00,29.91,30.17,29.91,30.09,1491800.0,23.1751,23.3765,23.1751,23.3146,1491800.0
2013-06-17 10:00:00,30.11,30.31,30.08,30.3,796500.0,23.3301,23.485,23.3068,23.4773,796500.0
2013-06-17 10:30:00,30.3,30.43,30.3,30.39,795600.0,23.4773,23.578,23.4773,23.547,795600.0
2013-06-17 11:00:00,30.4,30.64,30.39,30.6,1033100.0,23.5548,23.7407,23.547,23.7097,1033100.0
2013-06-17 11:30:00,30.6,30.62,30.49,30.52,869300.0,23.7097,23.7252,23.6245,23.6477,869300.0
2013-06-17 12:00:00,30.52,30.52,30.45,30.45,443100.0,23.6477,23.6477,23.5935,23.5935,443100.0
2013-06-17 12:30:00,30.46,30.55,30.45,30.51,338000.0,23.6012,23.671,23.5935,23.64,338000.0
2013-06-17 13:00:00,30.5,30.52,30.43,30.52,306800.0,23.6322,23.6477,23.578,23.6477,306800.0
2013-06-17 13:30:00,30.51,30.53,30.42,30.42,316000.0,23.64,23.6555,23.5703,23.5703,316000.0
2013-06-17 14:00:00,30.42,30.46,30.27,30.32,452000.0,23.5703,23.6012,23.454,23.4928,452000.0
2013-06-17 14:30:00,30.32,30.33,30.07,30.1,792100.0,23.4928,23.5005,23.2991,23.3223,792100.0
2013-06-17 15:00:00,30.11,30.18,30.07,30.16,546300.0,23.3301,23.3843,23.2991,23.3688,546300.0
2013-06-17 15:30:00,30.16,30.34,30.15,30.33,1551300.0,23.3688,23.5083,23.3611,23.5005,1551300.0
2013-06-18 09:30:00,30.21,30.48,30.21,30.41,625300.0,23.4075,23.6167,23.4075,23.5625,625300.0
2013-06-18 10:00:00,30.42,30.43,30.3,30.36,633700.0,23.5703,23.578,23.4773,23.5238,633700.0
2013-06-18 10:30:00,30.37,30.49,30.35,30.45,275600.0,23.5315,23.6245,23.516,23.5935,275600.0
2013-06-18 11:00:00,30.45,30.48,30.38,30.48,379600.0,23.5935,23.6167,23.5393,23.6167,379600.0
2013-06-18 11:30:00,30.47,30.58,30.43,30.45,289900.0,23.609,23.6942,23.578,23.5935,289900.0
2013-06-18 12:00:00,30.45,30.5,30.39,30.48,301900.0,23.5935,23.6322,23.547,23.6167,301900.0
2013-06-18 12:30:00,30.47,30.58,30.46,30.55,278000.0,23.609,23.6942,23.6012,23.671,278000.0
2013-06-18 13:00:00,30.56,30.59,30.54,30.55,312100.0,23.6787,23.702,23.6632,23.671,312100.0
2013-06-18 13:30:00,30.56,30.61,30.51,30.53,305000.0,23.6787,23.7175,23.64,23.6555,305000.0
2013-06-18 14:00:00,30.54,30.59,30.49,30.51,315500.0,23.6632,23.702,23.6245,23.64,315500.0
2013-06-18 14:30:00,30.52,30.52,30.47,30.48,273000.0,23.6477,23.6477,23.609,23.6167,273000.0
2013-06-18 15:00:00,30.48,30.5,30.41,30.5,394100.0,23.6167,23.6322,23.5625,23.6322,394100.0
2013-06-18 15:30:00,30.49,30.5,30.44,30.49,938500.0,23.6245,23.6322,23.5858,23.6245,938500.0
2013-06-19 09:30:00,30.39,30.52,30.27,30.28,514400.0,23.547,23.6477,23.454,23.4618,514400.0
2013-06-19 10:00:00,30.27,30.54,30.23,30.51,357000.0,23.454,23.6632,23.423,23.64,357000.0
2013-06-19 10:30:00,30.51,30.57,30.39,30.42,466700.0,23.64,23.6865,23.547,23.5703,466700.0
2013-06-19 11:00:00,30.43,30.46,30.37,30.43,199100.0,23.578,23.6012,23.5315,23.578,199100.0
2013-06-19 11:30:00,30.43,30.44,30.34,30.35,281700.0,23.578,23.5858,23.5083,23.516,281700.0
2013-06-19 12:00:00,30.35,30.37,30.32,30.35,274100.0,23.516,23.5315,23.4928,23.516,274100.0
2013-06-19 12:30:00,30.36,30.36,30.32,30.36,195300.0,23.5238,23.5238,23.4928,23.5238,195300.0
2013-06-19 13:00:00,30.36,30.36,30.3,30.32,184100.0,23.5238,23.5238,23.4773,23.4928,184100.0
2013-06-19 13:30:00,30.32,30.34,30.27,30.34,217400.0,23.4928,23.5083,23.454,23.5083,217400.0
2013-06-19 14:00:00,30.33,30.37,30.09,30.11,820200.0,23.5005,23.5315,23.3146,23.3301,820200.0
2013-06-19 14:30:00,30.12,30.22,29.79,29.8,1035300.0,23.3378,23.4153,23.0821,23.0899,1035300.0
2013-06-19 15:00:00,29.8,29.88,29.63,29.85,1117200.0,23.0899,23.1518,22.9581,23.1286,1117200.0
2013-06-19 15:30:00,29.85,29.89,29.53,29.53,2252900.0,23.1286,23.1596,22.8807,22.8807,2252900.0
2013-06-20 09:30:00,29.4,29.44,29.14,29.27,1026100.0,22.7799,22.8109,22.5785,22.6792,1026100.0
2013-06-20 10:00:00,29.26,29.3,29.07,29.12,1055000.0,22.6715,22.7024,22.5242,22.563,1055000.0
2013-06-20 10:30:00,29.11,29.13,28.95,28.95,1085000.0,22.5552,22.5707,22.4313,22.4313,1085000.0
2013-06-20 11:00:00,28.95,29.0,28.75,28.83,1321600.0,22.4313,22.47,22.2763,22.3383,1321600.0
2013-06-20 11:30:00,28.83,28.9,28.78,28.79,757800.0,22.3383,22.3925,22.2995,22.3073,757800.0
2013-06-20 12:00:00,28.8,28.91,28.77,28.8,642200.0,22.315,22.4003,22.2918,22.315,642200.0
2013-06-20 12:30:00,28.81,28.83,28.69,28.73,745600.0,22.3228,22.3383,22.2298,22.2608,745600.0
2013-06-20 13:00:00,28.73,28.76,28.63,28.66,677500.0,22.2608,22.284,22.1833,22.2066,677500.0
2013-06-20 13:30:00,28.67,28.77,28.64,28.73,580500.0,22.2143,22.2918,22.1911,22.2608,580500.0
2013-06-20 14:00:00,28.73,28.73,28.41,28.42,1055900.0,22.2608,22.2608,22.0129,22.0206,1055900.0
2013-06-20 14:30:00,28.42,28.53,28.35,28.35,1306400.0,22.0206,22.1058,21.9664,21.9664,1306400.0
2013-06-20 15:00:00,28.35,28.49,28.31,28.46,1117500.0,21.9664,22.0748,21.9354,22.0516,1117500.0
2013-06-20 15:30:00,28.46,28.5,28.24,28.34,3217800.0,22.0516,22.0826,21.8811,21.9586,3217800.0
2013-06-21 09:30:00,28.62,28.91,28.22,28.85,5783700.0,22.1756,22.4003,21.8656,22.3538,5783700.0
2013-06-21 10:00:00,28.84,29.01,28.71,28.77,670400.0,22.346,22.4777,22.2453,22.2918,670400.0
2013-06-21 10:30:00,28.77,28.83,28.64,28.73,1243800.0,22.2918,22.3383,22.1911,22.2608,1243800.0
2013-06-21 11:00:00,28.74,28.82,28.41,28.46,1520200.0,22.2685,22.3305,22.0129,22.0516,1520200.0
2013-06-21 11:30:00,28.46,28.59,28.41,28.52,1120200.0,22.0516,22.1523,22.0129,22.0981,1120200.0
2013-06-21 12:00:00,28.53,28.56,28.49,28.5,652200.0,22.1058,22.1291,22.0748,22.0826,652200.0
2013-06-21 12:30:00,28.49,28.72,28.47,28.72,759400.0,22.0748,22.253,22.0593,22.253,759400.0
2013-06-21 13:00:00,28.72,28.9,28.72,28.86,852800.0,22.253,22.3925,22.253,22.3615,852800.0
2013-06-21 13:30:00,28.87,28.87,28.63,28.65,656100.0,22.3693,22.3693,22.1833,22.1988,656100.0
2013-06-21 14:00:00,28.65,28.71,28.59,28.71,486500.0,22.1988,22.2453,22.1523,22.2453,486500.0
2013-06-21 14:30:00,28.71,28.8,28.68,28.79,603200.0,22.2453,22.315,22.2221,22.3073,603200.0
2013-06-21 15:00:00,28.79,28.95,28.77,28.89,964000.0,22.3073,22.4313,22.2918,22.3848,964000.0
2013-06-21 15:30:00,28.88,28.9,28.77,28.85,1675500.0,22.377,22.3925,22.2918,22.3538,1675500.0
2013-06-24 09:30:00,28.59,28.73,28.5,28.62,878500.0,22.1523,22.2608,22.0826,22.1756,878500.0
2013-06-24 10:00:00,28.61,28.74,28.53,28.65,735300.0,22.1678,22.2685,22.1058,22.1988,735300.0
2013-06-24 10:30:00,28.65,28.8,28.61,28.77,567200.0,22.1988,22.315,22.1678,22.2918,567200.0
2013-06-24 11:00:00,28.77,28.79,28.54,28.54,443700.0,22.2918,22.3073,22.1136,22.1136,443700.0
2013-06-24 11:30:00,28.55,28.65,28.43,28.64,805600.0,22.1213,22.1988,22.0283,22.1911,805600.0
2013-06-24 12:00:00,28.63,28.67,28.47,28.51,603300.0,22.1833,22.2143,22.0593,22.0903,603300.0
2013-06-24 12:30:00,28.52,28.57,28.45,28.56,525500.0,22.0981,22.1368,22.0438,22.1291,525500.0
2013-06-24 13:00:00,28.55,28.68,28.49,28.66,405200.0,22.1213,22.2221,22.0748,22.2066,405200.0
2013-06-24 13:30:00,28.66,28.71,28.58,28.67,358000.0,22.2066,22.2453,22.1446,22.2143,358000.0
2013-06-24 14:00:00,28.67,28.83,28.63,28.83,777000.0,22.2143,22.3383,22.1833,22.3383,777000.0
2013-06-24 14:30:00,28.83,28.86,28.73,28.76,606400.0,22.3383,22.3615,22.2608,22.284,606400.0
2013-06-24 15:00:00,28.76,28.82,28.67,28.68,778300.0,22.284,22.3305,22.2143,22.2221,778300.0
2013-06-24 15:30:00,28.69,28.81,28.63,28.66,1512900.0,22.2298,22.3228,22.1833,22.2066,1512900.0
2013-06-25 09:30:00,28.88,28.97,28.63,28.68,974300.0,22.377,22.4468,22.1833,22.2221,974300.0
2013-06-25 10:00:00,28.68,28.75,28.58,28.69,805900.0,22.2221,22.2763,22.1446,22.2298,805900.0
2013-06-25 10:30:00,28.68,28.72,28.6,28.67,639600.0,22.2221,22.253,22.1601,22.2143,639600.0
2013-06-25 11:00:00,28.67,28.67,28.56,28.59,430500.0,22.2143,22.2143,22.1291,22.1523,430500.0
2013-06-25 11:30:00,28.59,28.68,28.58,28.62,360600.0,22.1523,22.2221,22.1446,22.1756,360600.0
2013-06-25 12:00:00,28.63,28.69,28.59,28.69,397900.0,22.1833,22.2298,22.1523,22.2298,397900.0
2013-06-25 12:30:00,28.69,28.71,28.6,28.62,377200.0,22.2298,22.2453,22.1601,22.1756,377200.0
2013-06-25 13:00:00,28.62,28.68,28.58,28.58,396300.0,22.1756,22.2221,22.1446,22.1446,396300.0
2013-06-25 13:30:00,28.58,28.62,28.56,28.59,509500.0,22.1446,22.1756,22.1291,22.1523,509500.0
2013-06-25 14:00:00,28.59,28.6,28.53,28.56,518300.0,22.1523,22.1601,22.1058,22.1291,518300.0
2013-06-25 14:30:00,28.57,28.62,28.55,28.58,561200.0,22.1368,22.1756,22.1213,22.1446,561200.0
2013-06-25 15:00:00,28.59,28.65,28.58,28.63,428500.0,22.1523,22.1988,22.1446,22.1833,428500.0
2013-06-25 15:30:00,28.63,28.73,28.59,28.63,1300300.0,22.1833,22.2608,22.1523,22.1833,1300300.0
2013-06-26 09:30:00,28.75,28.94,28.71,28.79,1066600.0,22.2763,22.4235,22.2453,22.3073,1066600.0
2013-06-26 10:00:00,28.8,28.87,28.73,28.84,883300.0,22.315,22.3693,22.2608,22.346,883300.0
2013-06-26 10:30:00,28.85,29.04,28.8,28.95,625600.0,22.3538,22.501,22.315,22.4313,625600.0
2013-06-26 11:00:00,28.94,28.94,28.8,28.84,813000.0,22.4235,22.4235,22.315,22.346,813000.0
2013-06-26 11:30:00,28.85,28.86,28.78,28.78,426700.0,22.3538,22.3615,22.2995,22.2995,426700.0
2013-06-26 12:00:00,28.78,28.81,28.76,28.77,478400.0,22.2995,22.3228,22.284,22.2918,478400.0
2013-06-26 12:30:00,28.77,28.79,28.68,28.72,299100.0,22.2918,22.3073,22.2221,22.253,299100.0
2013-06-26 13:00:00,28.72,28.75,28.69,28.74,356800.0,22.253,22.2763,22.2298,22.2685,356800.0
2013-06-26 13:30:00,28.75,28.84,28.73,28.83,421300.0,22.2763,22.346,22.2608,22.3383,421300.0
2013-06-26 14:00:00,28.83,28.94,28.83,28.94,395000.0,22.3383,22.4235,22.3383,22.4235,395000.0
2013-06-26 14:30:00,28.93,29.0,28.92,28.98,325200.0,22.4158,22.47,22.408,22.4545,325200.0
2013-06-26 15:00:00,28.98,29.02,28.93,28.95,407000.0,22.4545,22.4855,22.4158,22.4313,407000.0
2013-06-26 15:30:00,28.95,29.0,28.85,28.86,1110900.0,22.4313,22.47,22.3538,22.3615,1110900.0
2013-06-27 09:30:00,28.94,29.1,28.89,29.06,870300.0,22.5235,22.648,22.4846,22.6169,870300.0
2013-06-27 10:00:00,29.06,29.24,28.95,29.24,687700.0,22.6169,22.757,22.5313,22.757,687700.0
2013-06-27 10:30:00,29.25,29.32,29.23,29.29,790300.0,22.7648,22.8193,22.7492,22.7959,790300.0
2013-06-27 11:00:00,29.28,29.33,29.19,29.21,524500.0,22.7881,22.827,22.7181,22.7336,524500.0
2013-06-27 11:30:00,29.2,29.29,29.12,29.27,495900.0,22.7259,22.7959,22.6636,22.7803,495900.0
2013-06-27 12:00:00,29.27,29.28,29.12,29.16,356200.0,22.7803,22.7881,22.6636,22.6947,356200.0
2013-06-27 12:30:00,29.16,29.21,29.11,29.15,349700.0,22.6947,22.7336,22.6558,22.687,349700.0
2013-06-27 13:00:00,29.14,29.2,29.12,29.17,149200.0,22.6792,22.7259,22.6636,22.7025,149200.0
2013-06-27 13:30:00,29.16,29.21,29.15,29.16,227600.0,22.6947,22.7336,22.687,22.6947,227600.0
2013-06-27 14:00:00,29.16,29.22,29.15,29.22,329000.0,22.6947,22.7414,22.687,22.7414,329000.0
2013-06-27 14:30:00,29.21,29.25,29.14,29.15,331800.0,22.7336,22.7648,22.6792,22.687,331800.0
2013-06-27 15:00:00,29.15,29.17,29.11,29.17,327600.0,22.687,22.7025,22.6558,22.7025,327600.0
2013-06-27 15:30:00,29.16,29.18,29.09,29.16,991900.0,22.6947,22.7103,22.6403,22.6947,991900.0
2013-06-28 09:30:00,28.92,29.2,28.87,28.91,708100.0,22.5079,22.7259,22.469,22.5002,708100.0
2013-06-28 10:00:00,28.91,29.02,28.85,29.0,452900.0,22.5002,22.5858,22.4535,22.5702,452900.0
2013-06-28 10:30:00,28.99,29.04,28.91,28.96,694200.0,22.5624,22.6013,22.5002,22.5391,694200.0
2013-06-28 11:00:00,28.95,29.07,28.91,28.96,533700.0,22.5313,22.6247,22.5002,22.5391,533700.0
2013-06-28 11:30:00,28.96,28.97,28.89,28.89,422300.0,22.5391,22.5469,22.4846,22.4846,422300.0
2013-06-28 12:00:00,28.9,28.9,28.75,28.81,432600.0,22.4924,22.4924,22.3756,22.4223,432600.0
2013-06-28 12:30:00,28.81,28.89,28.79,28.85,554900.0,22.4223,22.4846,22.4068,22.4535,554900.0
2013-06-28 13:00:00,28.84,28.93,28.82,28.85,371100.0,22.4457,22.5157,22.4301,22.4535,371100.0
2013-06-28 13:30:00,28.85,28.93,28.85,28.89,448500.0,22.4535,22.5157,22.4535,22.4846,448500.0
2013-06-28 14:00:00,28.89,28.91,28.83,28.85,574600.0,22.4846,22.5002,22.4379,22.4535,574600.0
2013-06-28 14:30:00,28.84,28.88,28.79,28.81,460800.0,22.4457,22.4768,22.4068,22.4223,460800.0
2013-06-28 15:00:00,28.82,28.82,28.66,28.74,839000.0,22.4301,22.4301,22.3056,22.3679,839000.0
2013-06-28 15:30:00,28.74,28.76,28.53,28.54,2465400.0,22.3679,22.3834,22.2044,22.2122,2465400.0
2013-07-01 09:30:00,28.75,29.1,28.71,28.99,1770700.0,22.3756,22.648,22.3445,22.5624,1770700.0
2013-07-01 10:00:00,28.99,29.25,28.97,29.23,973800.0,22.5624,22.7648,22.5469,22.7492,973800.0
2013-07-01 10:30:00,29.24,29.42,29.18,29.29,719000.0,22.757,22.8971,22.7103,22.7959,719000.0
2013-07-01 11:00:00,29.28,29.45,29.28,29.36,490500.0,22.7881,22.9204,22.7881,22.8504,490500.0
2013-07-01 11:30:00,29.36,29.45,29.36,29.43,317800.0,22.8504,22.9204,22.8504,22.9049,317800.0
2013-07-01 12:00:00,29.43,29.44,29.25,29.27,354100.0,22.9049,22.9127,22.7648,22.7803,354100.0
2013-07-01 12:30:00,29.27,29.36,29.25,29.32,281000.0,22.7803,22.8504,22.7648,22.8193,281000.0
2013-07-01 13:00:00,29.32,29.33,29.23,29.29,280000.0,22.8193,22.827,22.7492,22.7959,280000.0
2013-07-01 13:30:00,29.29,29.3,29.17,29.18,267300.0,22.7959,22.8037,22.7025,22.7103,267300.0
2013-07-01 14:00:00,29.17,29.23,29.12,29.14,418000.0,22.7025,22.7492,22.6636,22.6792,418000.0
2013-07-01 14:30:00,29.15,29.17,29.11,29.14,399800.0,22.687,22.7025,22.6558,22.6792,399800.0
2013-07-01 15:00:00,29.13,29.17,29.05,29.05,489700.0,22.6714,22.7025,22.6091,22.6091,489700.0
2013-07-01 15:30:00,29.05,29.1,28.98,29.05,1274100.0,22.6091,22.648,22.5546,22.6091,1274100.0
2013-07-02 09:30:00,28.8,29.15,28.8,29.07,582600.0,22.4146,22.687,22.4146,22.6247,582600.0
2013-07-02 10:00:00,29.07,29.17,28.95,29.1,523800.0,22.6247,22.7025,22.5313,22.648,523800.0
2013-07-02 10:30:00,29.1,29.13,29.04,29.05,531000.0,22.648,22.6714,22.6013,22.6091,531000.0
2013-07-02 11:00:00,29.05,29.07,28.97,29.03,456100.0,22.6091,22.6247,22.5469,22.5936,456100.0
2013-07-02 11:30:00,29.03,29.05,29.0,29.01,235600.0,22.5936,22.6091,22.5702,22.578,235600.0
2013-07-02 12:00:00,29.01,29.02,28.92,29.0,355400.0,22.578,22.5858,22.5079,22.5702,355400.0
2013-07-02 12:30:00,29.0,29.01,28.91,28.99,349500.0,22.5702,22.578,22.5002,22.5624,349500.0
2013-07-02 13:00:00,28.98,28.99,28.92,28.94,393100.0,22.5546,22.5624,22.5079,22.5235,393100.0
2013-07-02 13:30:00,28.94,28.98,28.86,28.92,319000.0,22.5235,22.5546,22.4612,22.5079,319000.0
2013-07-02 14:00:00,28.91,28.92,28.72,28.74,379200.0,22.5002,22.5079,22.3523,22.3679,379200.0
2013-07-02 14:30:00,28.73,28.84,28.71,28.78,509000.0,22.3601,22.4457,22.3445,22.399,509000.0
2013-07-02 15:00:00,28.79,28.82,28.72,28.73,418300.0,22.4068,22.4301,22.3523,22.3601,418300.0
2013-07-02 15:30:00,28.74,28.81,28.69,28.77,981700.0,22.3679,22.4223,22.3289,22.3912,981700.0
2013-07-03 09:30:00,28.58,28.73,28.55,28.59,723200.0,22.2433,22.3601,22.22,22.2511,723200.0
2013-07-03 10:00:00,28.59,28.66,28.54,28.64,357300.0,22.2511,22.3056,22.2122,22.29,357300.0
2013-07-03 10:30:00,28.64,28.74,28.58,28.72,285700.0,22.29,22.3679,22.2433,22.3523,285700.0
2013-07-03 11:00:00,28.71,28.79,28.7,28.74,849100.0,22.3445,22.4068,22.3367,22.3679,849100.0
2013-07-03 11:30:00,28.74,28.76,28.65,28.72,401900.0,22.3679,22.3834,22.2978,22.3523,401900.0
2013-07-03 12:00:00,28.72,28.74,28.67,28.69,589600.0,22.3523,22.3679,22.3134,22.3289,589600.0
2013-07-03 12:30:00,28.69,28.73,28.56,28.57,906900.0,22.3289,22.3601,22.2278,22.2355,906900.0
2013-07-05 09:30:00,28.9,28.99,28.72,28.89,811900.0,22.4924,22.5624,22.3523,22.4846,811900.0
2013-07-05 10:00:00,28.89,28.92,28.74,28.82,766700.0,22.4846,22.5079,22.3679,22.4301,766700.0
2013-07-05 10:30:00,28.82,28.84,28.65,28.71,386600.0,22.4301,22.4457,22.2978,22.3445,386600.0
2013-07-05 11:00:00,28.71,28.72,28.55,28.55,305500.0,22.3445,22.3523,22.22,22.22,305500.0
2013-07-05 11:30:00,28.54,28.6,28.5,28.6,312900.0,22.2122,22.2589,22.1811,22.2589,312900.0
2013-07-05 12:00:00,28.6,28.66,28.59,28.61,601900.0,22.2589,22.3056,22.2511,22.2667,601900.0
2013-07-05 12:30:00,28.61,28.63,28.56,28.59,272300.0,22.2667,22.2822,22.2278,22.2511,272300.0
2013-07-05 13:00:00,28.59,28.59,28.52,28.55,240800.0,22.2511,22.2511,22.1966,22.22,240800.0
2013-07-05 13:30:00,28.54,28.63,28.54,28.63,220000.0,22.2122,22.2822,22.2122,22.2822,220000.0
2013-07-05 14:00:00,28.63,28.78,28.62,28.71,353300.0,22.2822,22.399,22.2745,22.3445,353300.0
2013-07-05 14:30:00,28.72,28.73,28.66,28.7,465900.0,22.3523,22.3601,22.3056,22.3367,465900.0
2013-07-05 15:00:00,28.69,28.71,28.65,28.67,379700.0,22.3289,22.3445,22.2978,22.3134,379700.0
2013-07-05 15:30:00,28.67,28.78,28.65,28.77,791200.0,22.3134,22.399,22.2978,22.3912,791200.0
2013-07-08 09:30:00,28.81,29.05,28.81,28.94,851100.0,22.4223,22.6091,22.4223,22.5235,851100.0
2013-07-08 10:00:00,28.94,28.98,28.87,28.95,734400.0,22.5235,22.5546,22.469,22.5313,734400.0
2013-07-08 10:30:00,28.96,28.98,28.86,28.87,826700.0,22.5391,22.5546,22.4612,22.469,826700.0
2013-07-08 11:00:00,28.87,28.9,28.82,28.88,384900.0,22.469,22.4924,22.4301,22.4768,384900.0
2013-07-08 11:30:00,28.87,28.91,28.8,28.8,356400.0,22.469,22.5002,22.4146,22.4146,356400.0
2013-07-08 12:00:00,28.8,28.87,28.79,28.8,243400.0,22.4146,22.469,22.4068,22.4146,243400.0
2013-07-08 12:30:00,28.8,28.81,28.69,28.73,367400.0,22.4146,22.4223,22.3289,22.3601,367400.0
2013-07-08 13:00:00,28.72,28.76,28.7,28.71,296700.0,22.3523,22.3834,22.3367,22.3445,296700.0
2013-07-08 13:30:00,28.72,28.81,28.71,28.8,521400.0,22.3523,22.4223,22.3445,22.4146,521400.0
2013-07-08 14:00:00,28.8,28.86,28.79,28.84,573200.0,22.4146,22.4612,22.4068,22.4457,573200.0
2013-07-08 14:30:00,28.83,28.88,28.81,28.86,500000.0,22.4379,22.4768,22.4223,22.4612,500000.0
2013-07-08 15:00:00,28.85,28.86,28.79,28.79,445200.0,22.4535,22.4612,22.4068,22.4068,445200.0
2013-07-08 15:30:00,28.79,28.85,28.72,28.75,1369400.0,22.4068,22.4535,22.3523,22.3756,1369400.0
2013-07-09 09:30:00,29.04,29.13,28.83,28.91,1003300.0,22.6013,22.6714,22.4379,22.5002,1003300.0
2013-07-09 10:00:00,28.9,28.93,28.74,28.79,739700.0,22.4924,22.5157,22.3679,22.4068,739700.0
2013-07-09 10:30:00,28.79,28.96,28.78,28.9,421600.0,22.4068,22.5391,22.399,22.4924,421600.0
2013-07-09 11:00:00,28.91,28.99,28.9,28.97,713200.0,22.5002,22.5624,22.4924,22.5469,713200.0
2013-07-09 11:30:00,28.97,29.06,28.93,28.93,447700.0,22.5469,22.6169,22.5157,22.5157,447700.0
2013-07-09 12:00:00,28.93,28.95,28.84,28.87,245700.0,22.5157,22.5313,22.4457,22.469,245700.0
2013-07-09 12:30:00,28.87,28.92,28.86,28.88,237900.0,22.469,22.5079,22.4612,22.4768,237900.0
2013-07-09 13:00:00,28.88,28.97,28.87,28.96,380100.0,22.4768,22.5469,22.469,22.5391,380100.0
2013-07-09 13:30:00,28.97,29.05,28.96,29.04,268600.0,22.5469,22.6091,22.5391,22.6013,268600.0
2013-07-09 14:00:00,29.04,29.1,28.98,28.99,266800.0,22.6013,22.648,22.5546,22.5624,266800.0
2013-07-09 14:30:00,28.99,29.02,28.97,29.01,219900.0,22.5624,22.5858,22.5469,22.578,219900.0
2013-07-09 15:00:00,29.0,29.16,29.0,29.13,539200.0,22.5702,22.6947,22.5702,22.6714,539200.0
2013-07-09 15:30:00,29.13,29.17,29.02,29.03,1411400.0,22.6714,22.7025,22.5858,22.5936,1411400.0
2013-07-10 09:30:00,28.99,29.14,28.99,29.09,730300.0,22.5624,22.6792,22.5624,22.6403,730300.0
2013-07-10 10:00:00,29.09,29.22,29.09,29.17,393700.0,22.6403,22.7414,22.6403,22.7025,393700.0
2013-07-10 10:30:00,29.17,29.17,29.0,29.02,390100.0,22.7025,22.7025,22.5702,22.5858,390100.0
2013-07-10 11:00:00,29.01,29.04,28.9,28.94,540400.0,22.578,22.6013,22.4924,22.5235,540400.0
2013-07-10 11:30:00,28.94,29.13,28.94,29.07,522000.0,22.5235,22.6714,22.5235,22.6247,522000.0
2013-07-10 12:00:00,29.06,29.09,29.01,29.05,196100.0,22.6169,22.6403,22.578,22.6091,196100.0
2013-07-10 12:30:00,29.04,29.06,29.03,29.03,332100.0,22.6013,22.6169,22.5936,22.5936,332100.0
2013-07-10 13:00:00,29.03,29.05,29.02,29.03,225800.0,22.5936,22.6091,22.5858,22.5936,225800.0
2013-07-10 13:30:00,29.02,29.05,29.01,29.03,242800.0,22.5858,22.6091,22.578,22.5936,242800.0
2013-07-10 14:00:00,29.04,29.18,29.0,29.11,1023000.0,22.6013,22.7103,22.5702,22.6558,1023000.0
2013-07-10 14:30:00,29.12,29.14,29.01,29.03,435900.0,22.6636,22.6792,22.578,22.5936,435900.0
2013-07-10 15:00:00,29.03,29.12,28.95,29.1,806800.0,22.5936,22.6636,22.5313,22.648,806800.0
2013-07-10 15:30:00,29.1,29.18,29.04,29.14,1092800.0,22.648,22.7103,22.6013,22.6792,1092800.0
2013-07-11 09:30:00,29.58,29.81,29.45,29.66,1134700.0,23.0216,23.2006,22.9204,23.0839,1134700.0
2013-07-11 10:00:00,29.66,29.89,29.66,29.89,595700.0,23.0839,23.2629,23.0839,23.2629,595700.0
2013-07-11 10:30:00,29.89,29.96,29.77,29.92,619600.0,23.2629,23.3174,23.1695,23.2862,619600.0
2013-07-11 11:00:00,29.92,29.94,29.77,29.77,701900.0,23.2862,23.3018,23.1695,23.1695,701900.0
2013-07-11 11:30:00,29.78,29.83,29.75,29.81,336500.0,23.1773,23.2162,23.1539,23.2006,336500.0
2013-07-11 12:00:00,29.8,29.85,29.78,29.79,355600.0,23.1928,23.2317,23.1773,23.1851,355600.0
2013-07-11 12:30:00,29.79,29.83,29.78,29.79,239000.0,23.1851,23.2162,23.1773,23.1851,239000.0
2013-07-11 13:00:00,29.79,29.87,29.78,29.8,400200.0,23.1851,23.2473,23.1773,23.1928,400200.0
2013-07-11 13:30:00,29.8,29.9,29.78,29.86,359900.0,23.1928,23.2707,23.1773,23.2395,359900.0
2013-07-11 14:00:00,29.87,29.98,29.83,29.95,409600.0,23.2473,23.3329,23.2162,23.3096,409600.0
2013-07-11 14:30:00,29.96,30.0,29.95,30.0,458900.0,23.3174,23.3485,23.3096,23.3485,458900.0
2013-07-11 15:00:00,29.99,30.12,29.98,30.08,771100.0,23.3407,23.4419,23.3329,23.4108,771100.0
2013-07-11 15:30:00,30.09,30.2,30.03,30.17,1755700.0,23.4185,23.5041,23.3718,23.4808,1755700.0
2013-07-12 09:30:00,30.28,30.37,30.16,30.33,1218200.0,23.5664,23.6365,23.473,23.6053,1218200.0
2013-07-12 10:00:00,30.31,30.42,30.12,30.13,997500.0,23.5898,23.6754,23.4419,23.4497,997500.0
2013-07-12 10:30:00,30.13,30.22,30.12,30.13,505800.0,23.4497,23.5197,23.4419,23.4497,505800.0
2013-07-12 11:00:00,30.13,30.15,30.04,30.05,311500.0,23.4497,23.4652,23.3796,23.3874,311500.0
2013-07-12 11:30:00,30.06,30.08,30.03,30.06,221200.0,23.3952,23.4108,23.3718,23.3952,221200.0
2013-07-12 12:00:00,30.06,30.17,30.05,30.15,223000.0,23.3952,23.4808,23.3874,23.4652,223000.0
2013-07-12 12:30:00,30.15,30.22,30.13,30.21,286100.0,23.4652,23.5197,23.4497,23.5119,286100.0
2013-07-12 13:00:00,30.21,30.27,30.14,30.25,402500.0,23.5119,23.5586,23.4575,23.5431,402500.0
2013-07-12 13:30:00,30.25,30.26,30.15,30.16,312900.0,23.5431,23.5508,23.4652,23.473,312900.0
2013-07-12 14:00:00,30.16,30.2,30.08,30.14,309300.0,23.473,23.5041,23.4108,23.4575,309300.0
2013-07-12 14:30:00,30.13,30.23,30.12,30.16,402400.0,23.4497,23.5275,23.4419,23.473,402400.0
2013-07-12 15:00:00,30.16,30.18,30.13,30.16,309000.0,23.473,23.4886,23.4497,23.473,309000.0
2013-07-12 15:30:00,30.16,30.39,30.16,30.36,2210800.0,23.473,23.652,23.473,23.6287,2210800.0
2013-07-15 09:30:00,30.47,30.5,30.34,30.41,889800.0,23.7143,23.7376,23.6131,23.6676,889800.0
2013-07-15 10:00:00,30.4,30.42,30.21,30.21,453600.0,23.6598,23.6754,23.5119,23.5119,453600.0
2013-07-15 10:30:00,30.22,30.39,30.21,30.23,430300.0,23.5197,23.652,23.5119,23.5275,430300.0
2013-07-15 11:00:00,30.23,30.24,30.11,30.13,592900.0,23.5275,23.5353,23.4341,23.4497,592900.0
2013-07-15 11:30:00,30.14,30.23,30.11,30.11,425800.0,23.4575,23.5275,23.4341,23.4341,425800.0
2013-07-15 12:00:00,30.12,30.2,30.09,30.19,269800.0,23.4419,23.5041,23.4185,23.4964,269800.0
2013-07-15 12:30:00,30.19,30.22,30.17,30.21,197100.0,23.4964,23.5197,23.4808,23.5119,197100.0
2013-07-15 13:00:00,30.2,30.25,30.18,30.23,201100.0,23.5041,23.5431,23.4886,23.5275,201100.0
2013-07-15 13:30:00,30.22,30.24,30.19,30.23,200000.0,23.5197,23.5353,23.4964,23.5275,200000.0
2013-07-15 14:00:00,30.23,30.25,30.22,30.23,256200.0,23.5275,23.5431,23.5197,23.5275,256200.0
2013-07-15 14:30:00,30.24,30.24,30.17,30.19,390100.0,23.5353,23.5353,23.4808,23.4964,390100.0
2013-07-15 15:00:00,30.19,30.21,30.14,30.14,706900.0,23.4964,23.5119,23.4575,23.4575,706900.0
2013-07-15 15:30:00,30.14,30.19,30.11,30.19,1221700.0,23.4575,23.4964,23.4341,23.4964,1221700.0
2013-07-16 09:30:00,30.1,30.18,29.84,29.88,1811800.0,23.4263,23.4886,23.224,23.2551,1811800.0
2013-07-16 10:00:00,29.89,29.98,29.82,29.85,1299000.0,23.2629,23.3329,23.2084,23.2317,1299000.0
2013-07-16 10:30:00,29.85,29.85,29.75,29.77,843800.0,23.2317,23.2317,23.1539,23.1695,843800.0
2013-07-16 11:00:00,29.77,29.92,29.76,29.91,1161600.0,23.1695,23.2862,23.1617,23.2784,1161600.0
2013-07-16 11:30:00,29.92,29.92,29.81,29.81,870400.0,23.2862,23.2862,23.2006,23.2006,870400.0
2013-07-16 12:00:00,29.82,29.88,29.8,29.88,908000.0,23.2084,23.2551,23.1928,23.2551,908000.0
2013-07-16 12:30:00,29.87,29.89,29.85,29.87,663600.0,23.2473,23.2629,23.2317,23.2473,663600.0
2013-07-16 13:00:00,29.87,29.9,29.86,29.87,307200.0,23.2473,23.2707,23.2395,23.2473,307200.0
2013-07-16 13:30:00,29.87,29.91,29.83,29.86,691200.0,23.2473,23.2784,23.2162,23.2395,691200.0
2013-07-16 14:00:00,29.87,29.98,29.86,29.95,422600.0,23.2473,23.3329,23.2395,23.3096,422600.0
2013-07-16 14:30:00,29.94,29.98,29.92,29.93,575800.0,23.3018,23.3329,23.2862,23.294,575800.0
2013-07-16 15:00:00,29.93,29.94,29.81,29.9,1072200.0,23.294,23.3018,23.2006,23.2707,1072200.0
2013-07-16 15:30:00,29.9,30.0,29.84,29.86,3311600.0,23.2707,23.3485,23.224,23.2395,3311600.0
2013-07-17 09:30:00,30.17,30.21,30.01,30.09,974300.0,23.4808,23.5119,23.3563,23.4185,974300.0
2013-07-17 10:00:00,30.09,30.16,30.05,30.06,574000.0,23.4185,23.473,23.3874,23.3952,574000.0
2013-07-17 10:30:00,30.06,30.18,30.03,30.13,440700.0,23.3952,23.4886,23.3718,23.4497,440700.0
2013-07-17 11:00:00,30.12,30.15,29.99,30.0,520900.0,23.4419,23.4652,23.3407,23.3485,520900.0
2013-07-17 11:30:00,30.0,30.02,29.9,29.92,395300.0,23.3485,23.3641,23.2707,23.2862,395300.0
2013-07-17 12:00:00,29.92,29.95,29.87,29.88,437300.0,23.2862,23.3096,23.2473,23.2551,437300.0
2013-07-17 12:30:00,29.88,29.96,29.88,29.93,376400.0,23.2551,23.3174,23.2551,23.294,376400.0
2013-07-17 13:00:00,29.94,30.01,29.85,29.99,429400.0,23.3018,23.3563,23.2317,23.3407,429400.0
2013-07-17 13:30:00,29.99,30.08,29.94,30.07,330500.0,23.3407,23.4108,23.3018,23.403,330500.0
2013-07-17 14:00:00,30.07,30.11,30.04,30.04,290800.0,23.403,23.4341,23.3796,23.3796,290800.0
2013-07-17 14:30:00,30.05,30.1,30.01,30.04,408100.0,23.3874,23.4263,23.3563,23.3796,408100.0
2013-07-17 15:00:00,30.04,31.18,30.03,30.63,8980600.0,23.3796,24.2669,23.3718,23.8388,8980600.0
2013-07-17 15:30:00,30.63,30.72,30.39,30.51,4005000.0,23.8388,23.9089,23.652,23.7454,4005000.0
2013-07-18 09:30:00,30.59,30.67,30.38,30.65,1786900.0,23.8077,23.8699,23.6442,23.8544,1786900.0
2013-07-18 10:00:00,30.65,30.9,30.57,30.9,1558700.0,23.8544,24.0489,23.7921,24.0489,1558700.0
2013-07-18 10:30:00,30.9,30.9,30.71,30.76,1286700.0,24.0489,24.0489,23.9011,23.94,1286700.0
2013-07-18 11:00:00,30.76,30.9,30.75,30.85,1851600.0,23.94,24.0489,23.9322,24.01,1851600.0
2013-07-18 11:30:00,30.86,30.91,30.81,30.86,477900.0,24.0178,24.0567,23.9789,24.0178,477900.0
2013-07-18 12:00:00,30.86,30.89,30.8,30.82,665200.0,24.0178,24.0412,23.9711,23.9867,665200.0
2013-07-18 12:30:00,30.81,30.83,30.75,30.8,330400.0,23.9789,23.9945,23.9322,23.9711,330400.0
2013-07-18 13:00:00,30.81,30.81,30.6,30.62,637500.0,23.9789,23.9789,23.8155,23.831,637500.0
2013-07-18 13:30:00,30.62,30.72,30.61,30.71,375200.0,23.831,23.9089,23.8232,23.9011,375200.0
2013-07-18 14:00:00,30.71,30.73,30.67,30.7,463500.0,23.9011,23.9166,23.8699,23.8933,463500.0
2013-07-18 14:30:00,30.7,30.79,30.69,30.73,338300.0,23.8933,23.9633,23.8855,23.9166,338300.0
2013-07-18 15:00:00,30.73,30.74,30.65,30.69,445400.0,23.9166,23.9244,23.8544,23.8855,445400.0
2013-07-18 15:30:00,30.69,30.7,30.51,30.59,1595100.0,23.8855,23.8933,23.7454,23.8077,1595100.0
2013-07-19 09:30:00,30.59,30.65,30.33,30.38,2828400.0,23.8077,23.8544,23.6053,23.6442,2828400.0
2013-07-19 10:00:00,30.38,30.43,30.19,30.21,1156700.0,23.6442,23.6832,23.4964,23.5119,1156700.0
2013-07-19 10:30:00,30.21,30.44,30.19,30.39,464900.0,23.5119,23.6909,23.4964,23.652,464900.0
2013-07-19 11:00:00,30.38,30.41,30.29,30.39,187200.0,23.6442,23.6676,23.5742,23.652,187200.0
2013-07-19 11:30:00,30.38,30.43,30.33,30.39,259600.0,23.6442,23.6832,23.6053,23.652,259600.0
2013-07-19 12:00:00,30.4,30.47,30.38,30.44,175500.0,23.6598,23.7143,23.6442,23.6909,175500.0
2013-07-19 12:30:00,30.44,30.52,30.42,30.47,151500.0,23.6909,23.7532,23.6754,23.7143,151500.0
2013-07-19 13:00:00,30.46,30.52,30.46,30.47,206500.0,23.7065,23.7532,23.7065,23.7143,206500.0
2013-07-19 13:30:00,30.46,30.52,30.45,30.52,216100.0,23.7065,23.7532,23.6987,23.7532,216100.0
2013-07-19 14:00:00,30.52,30.61,30.5,30.6,358000.0,23.7532,23.8232,23.7376,23.8155,358000.0
2013-07-19 14:30:00,30.6,30.63,30.55,30.57,354800.0,23.8155,23.8388,23.7765,23.7921,354800.0
2013-07-19 15:00:00,30.57,30.63,30.57,30.61,275900.0,23.7921,23.8388,23.7921,23.8232,275900.0
2013-07-19 15:30:00,30.6,30.71,30.6,30.69,2173300.0,23.8155,23.9011,23.8155,23.8855,2173300.0
2013-07-22 09:30:00,31.36,31.37,30.56,30.59,1965900.0,24.407,24.4147,23.7843,23.8077,1965900.0
2013-07-22 10:00:00,30.59,30.73,30.56,30.61,984800.0,23.8077,23.9166,23.7843,23.8232,984800.0
2013-07-22 10:30:00,30.62,30.66,30.45,30.55,403400.0,23.831,23.8622,23.6987,23.7765,403400.0
2013-07-22 11:00:00,30.56,30.66,30.54,30.64,293700.0,23.7843,23.8622,23.7688,23.8466,293700.0
2013-07-22 11:30:00,30.64,30.71,30.61,30.68,321000.0,23.8466,23.9011,23.8232,23.8777,321000.0
2013-07-22 12:00:00,30.68,30.7,30.65,30.7,260200.0,23.8777,23.8933,23.8544,23.8933,260200.0
2013-07-22 12:30:00,30.7,30.7,30.65,30.65,204600.0,23.8933,23.8933,23.8544,23.8544,204600.0
2013-07-22 13:00:00,30.65,30.66,30.6,30.61,118100.0,23.8544,23.8622,23.8155,23.8232,118100.0
2013-07-22 13:30:00,30.6,30.64,30.53,30.63,346100.0,23.8155,23.8466,23.761,23.8388,346100.0
2013-07-22 14:00:00,30.64,30.71,30.63,30.7,287500.0,23.8466,23.9011,23.8388,23.8933,287500.0
2013-07-22 14:30:00,30.7,30.75,30.64,30.68,446800.0,23.8933,23.9322,23.8466,23.8777,446800.0
2013-07-22 15:00:00,30.69,30.69,30.62,30.65,373900.0,23.8855,23.8855,23.831,23.8544,373900.0
2013-07-22 15:30:00,30.65,30.71,30.6,30.7,1176300.0,23.8544,23.9011,23.8155,23.8933,1176300.0
2013-07-23 09:30:00,30.77,30.94,30.7,30.89,881300.0,23.9478,24.0801,23.8933,24.0412,881300.0
2013-07-23 10:00:00,30.89,31.04,30.86,30.97,1033000.0,24.0412,24.1579,24.0178,24.1034,1033000.0
2013-07-23 10:30:00,30.96,30.99,30.9,30.95,800700.0,24.0956,24.119,24.0489,24.0879,800700.0
2013-07-23 11:00:00,30.95,31.13,30.89,30.99,1131700.0,24.0879,24.228,24.0412,24.119,1131700.0
2013-07-23 11:30:00,30.99,31.03,30.96,31.02,1001200.0,24.119,24.1501,24.0956,24.1423,1001200.0
2013-07-23 12:00:00,31.01,31.11,31.01,31.1,516900.0,24.1346,24.2124,24.1346,24.2046,516900.0
2013-07-23 12:30:00,31.1,31.12,31.02,31.07,277700.0,24.2046,24.2202,24.1423,24.1813,277700.0
2013-07-23 13:00:00,31.07,31.12,31.05,31.11,321400.0,24.1813,24.2202,24.1657,24.2124,321400.0
2013-07-23 13:30:00,31.11,31.14,31.08,31.09,457400.0,24.2124,24.2357,24.189,24.1968,457400.0
2013-07-23 14:00:00,31.1,31.11,31.05,31.08,382700.0,24.2046,24.2124,24.1657,24.189,382700.0
2013-07-23 14:30:00,31.07,31.32,31.07,31.19,1451000.0,24.1813,24.3758,24.1813,24.2746,1451000.0
2013-07-23 15:00:00,31.18,31.2,31.1,31.12,786500.0,24.2669,24.2824,24.2046,24.2202,786500.0
2013-07-23 15:30:00,31.12,31.14,30.98,31.09,2378500.0,24.2202,24.2357,24.1112,24.1968,2378500.0
2013-07-24 09:30:00,31.0,31.15,30.64,30.68,990800.0,24.1268,24.2435,23.8466,23.8777,990800.0
2013-07-24 10:00:00,30.69,30.78,30.6,30.71,950800.0,23.8855,23.9556,23.8155,23.9011,950800.0
2013-07-24 10:30:00,30.71,30.76,30.66,30.67,507900.0,23.9011,23.94,23.8622,23.8699,507900.0
2013-07-24 11:00:00,30.67,30.77,30.63,30.77,372100.0,23.8699,23.9478,23.8388,23.9478,372100.0
2013-07-24 11:30:00,30.77,30.8,30.74,30.75,270400.0,23.9478,23.9711,23.9244,23.9322,270400.0
2013-07-24 12:00:00,30.75,30.75,30.64,30.72,380700.0,23.9322,23.9322,23.8466,23.9089,380700.0
2013-07-24 12:30:00,30.71,30.78,30.69,30.71,256200.0,23.9011,23.9556,23.8855,23.9011,256200.0
2013-07-24 13:00:00,30.72,30.75,30.65,30.71,165100.0,23.9089,23.9322,23.8544,23.9011,165100.0
2013-07-24 13:30:00,30.71,30.76,30.69,30.75,493000.0,23.9011,23.94,23.8855,23.9322,493000.0
2013-07-24 14:00:00,30.76,30.78,30.73,30.75,315500.0,23.94,23.9556,23.9166,23.9322,315500.0
2013-07-24 14:30:00,30.75,30.78,30.73,30.75,432200.0,23.9322,23.9556,23.9166,23.9322,432200.0
2013-07-24 15:00:00,30.75,30.82,30.73,30.77,715700.0,23.9322,23.9867,23.9166,23.9478,715700.0
2013-07-24 15:30:00,30.78,30.84,30.74,30.8,1467300.0,23.9556,24.0022,23.9244,23.9711,1467300.0
2013-07-25 09:30:00,30.57,30.81,30.53,30.79,574300.0,23.7921,23.9789,23.761,23.9633,574300.0
2013-07-25 10:00:00,30.79,30.93,30.79,30.9,391000.0,23.9633,24.0723,23.9633,24.0489,391000.0
2013-07-25 10:30:00,30.9,30.91,30.82,30.85,359100.0,24.0489,24.0567,23.9867,24.01,359100.0
2013-07-25 11:00:00,30.86,30.89,30.83,30.86,318500.0,24.0178,24.0412,23.9945,24.0178,318500.0
2013-07-25 11:30:00,30.86,30.91,30.85,30.9,329800.0,24.0178,24.0567,24.01,24.0489,329800.0
2013-07-25 12:00:00,30.9,31.04,30.89,31.04,460000.0,24.0489,24.1579,24.0412,24.1579,460000.0
2013-07-25 12:30:00,31.04,31.13,31.03,31.07,477900.0,24.1579,24.228,24.1501,24.1813,477900.0
2013-07-25 13:00:00,31.06,31.07,30.99,31.01,226900.0,24.1735,24.1813,24.119,24.1346,226900.0
2013-07-25 13:30:00,31.01,31.06,31.0,31.02,209600.0,24.1346,24.1735,24.1268,24.1423,209600.0
2013-07-25 14:00:00,31.01,31.05,30.99,31.02,299900.0,24.1346,24.1657,24.119,24.1423,299900.0
2013-07-25 14:30:00,31.02,31.06,30.99,31.02,329900.0,24.1423,24.1735,24.119,24.1423,329900.0
2013-07-25 15:00:00,31.01,31.15,31.01,31.09,541100.0,24.1346,24.2435,24.1346,24.1968,541100.0
2013-07-25 15:30:00,31.1,31.19,31.08,31.13,1173200.0,24.2046,24.2746,24.189,24.228,1173200.0
2013-07-26 09:30:00,30.83,31.09,30.8,31.06,884800.0,23.9945,24.1968,23.9711,24.1735,884800.0
2013-07-26 10:00:00,31.06,31.15,31.05,31.15,663100.0,24.1735,24.2435,24.1657,24.2435,663100.0
2013-07-26 10:30:00,31.15,31.17,30.92,30.99,909300.0,24.2435,24.2591,24.0645,24.119,909300.0
2013-07-26 11:00:00,30.99,31.07,30.97,31.07,375800.0,24.119,24.1813,24.1034,24.1813,375800.0
2013-07-26 11:30:00,31.06,31.17,31.04,31.17,451100.0,24.1735,24.2591,24.1579,24.2591,451100.0
2013-07-26 12:00:00,31.17,31.26,31.16,31.24,596500.0,24.2591,24.3291,24.2513,24.3136,596500.0
2013-07-26 12:30:00,31.25,31.33,31.24,31.31,655900.0,24.3213,24.3836,24.3136,24.368,655900.0
2013-07-26 13:00:00,31.3,31.55,31.3,31.52,852000.0,24.3603,24.5548,24.3603,24.5315,852000.0
2013-07-26 13:30:00,31.52,31.53,31.37,31.37,415000.0,24.5315,24.5393,24.4147,24.4147,415000.0
2013-07-26 14:00:00,31.38,31.43,31.35,31.39,508300.0,24.4225,24.4614,24.3992,24.4303,508300.0
2013-07-26 14:30:00,31.4,31.46,31.37,31.45,607300.0,24.4381,24.4848,24.4147,24.477,607300.0
2013-07-26 15:00:00,31.45,31.5,31.4,31.46,523600.0,24.477,24.5159,24.4381,24.4848,523600.0
2013-07-26 15:30:00,31.46,31.6,31.44,31.58,1527200.0,24.4848,24.5937,24.4692,24.5782,1527200.0
2013-07-29 09:30:00,31.45,31.7,31.38,31.69,689700.0,24.477,24.6716,24.4225,24.6638,689700.0
2013-07-29 10:00:00,31.69,31.7,31.49,31.62,419400.0,24.6638,24.6716,24.5081,24.6093,419400.0
2013-07-29 10:30:00,31.62,31.62,31.49,31.57,366800.0,24.6093,24.6093,24.5081,24.5704,366800.0
2013-07-29 11:00:00,31.56,31.57,31.44,31.45,591400.0,24.5626,24.5704,24.4692,24.477,591400.0
2013-07-29 11:30:00,31.45,31.46,31.36,31.39,642900.0,24.477,24.4848,24.407,24.4303,642900.0
2013-07-29 12:00:00,31.38,31.38,31.26,31.34,324300.0,24.4225,24.4225,24.3291,24.3914,324300.0
2013-07-29 12:30:00,31.34,31.39,31.33,31.35,322200.0,24.3914,24.4303,24.3836,24.3992,322200.0
2013-07-29 13:00:00,31.34,31.46,31.33,31.46,612600.0,24.3914,24.4848,24.3836,24.4848,612600.0
2013-07-29 13:30:00,31.45,31.46,31.39,31.4,262400.0,24.477,24.4848,24.4303,24.4381,262400.0
2013-07-29 14:00:00,31.4,31.49,31.4,31.47,281300.0,24.4381,24.5081,24.4381,24.4926,281300.0
2013-07-29 14:30:00,31.46,31.52,31.41,31.51,567900.0,24.4848,24.5315,24.4459,24.5237,567900.0
2013-07-29 15:00:00,31.51,31.56,31.5,31.54,512000.0,24.5237,24.5626,24.5159,24.547,512000.0
2013-07-29 15:30:00,31.55,31.62,31.52,31.62,1665800.0,24.5548,24.6093,24.5315,24.6093,1665800.0
2013-07-30 09:30:00,31.81,31.86,31.52,31.57,1181700.0,24.7572,24.7961,24.5315,24.5704,1181700.0
2013-07-30 10:00:00,31.58,31.63,31.51,31.59,911700.0,24.5782,24.6171,24.5237,24.586,911700.0
2013-07-30 10:30:00,31.59,31.68,31.56,31.65,588000.0,24.586,24.656,24.5626,24.6327,588000.0
2013-07-30 11:00:00,31.65,31.65,31.51,31.56,525000.0,24.6327,24.6327,24.5237,24.5626,525000.0
2013-07-30 11:30:00,31.56,31.56,31.45,31.45,616700.0,24.5626,24.5626,24.477,24.477,616700.0
2013-07-30 12:00:00,31.45,31.53,31.44,31.48,467400.0,24.477,24.5393,24.4692,24.5004,467400.0
2013-07-30 12:30:00,31.48,31.53,31.44,31.44,476500.0,24.5004,24.5393,24.4692,24.4692,476500.0
2013-07-30 13:00:00,31.45,31.46,31.24,31.25,663300.0,24.477,24.4848,24.3136,24.3213,663300.0
2013-07-30 13:30:00,31.24,31.33,31.18,31.28,500300.0,24.3136,24.3836,24.2669,24.3447,500300.0
2013-07-30 14:00:00,31.27,31.29,31.16,31.21,786500.0,24.3369,24.3525,24.2513,24.2902,786500.0
2013-07-30 14:30:00,31.2,31.21,31.11,31.13,871000.0,24.2824,24.2902,24.2124,24.228,871000.0
2013-07-30 15:00:00,31.13,31.2,31.09,31.14,978900.0,24.228,24.2824,24.1968,24.2357,978900.0
2013-07-30 15:30:00,31.15,31.16,30.99,31.05,2505300.0,24.2435,24.2513,24.119,24.1657,2505300.0
2013-07-31 09:30:00,31.1,31.27,31.0,31.19,870700.0,24.2046,24.3369,24.1268,24.2746,870700.0
2013-07-31 10:00:00,31.2,31.39,31.17,31.37,558600.0,24.2824,24.4303,24.2591,24.4147,558600.0
2013-07-31 10:30:00,31.38,31.4,31.33,31.4,450200.0,24.4225,24.4381,24.3836,24.4381,450200.0
2013-07-31 11:00:00,31.4,31.45,31.36,31.36,527300.0,24.4381,24.477,24.407,24.407,527300.0
2013-07-31 11:30:00,31.37,31.44,31.36,31.39,352100.0,24.4147,24.4692,24.407,24.4303,352100.0
2013-07-31 12:00:00,31.39,31.43,31.38,31.4,264400.0,24.4303,24.4614,24.4225,24.4381,264400.0
2013-07-31 12:30:00,31.39,31.41,31.34,31.36,289900.0,24.4303,24.4459,24.3914,24.407,289900.0
2013-07-31 13:00:00,31.36,31.39,31.33,31.35,217200.0,24.407,24.4303,24.3836,24.3992,217200.0
2013-07-31 13:30:00,31.35,31.38,31.32,31.38,190300.0,24.3992,24.4225,24.3758,24.4225,190300.0
2013-07-31 14:00:00,31.39,31.46,31.26,31.4,469700.0,24.4303,24.4848,24.3291,24.4381,469700.0
2013-07-31 14:30:00,31.39,31.5,31.39,31.47,693300.0,24.4303,24.5159,24.4303,24.4926,693300.0
2013-07-31 15:00:00,31.48,31.48,31.38,31.44,563600.0,24.5004,24.5004,24.4225,24.4692,563600.0
2013-07-31 15:30:00,31.44,31.44,31.21,31.28,1752500.0,24.4692,24.4692,24.2902,24.3447,1752500.0
2013-08-01 09:30:00,31.57,31.7,31.42,31.52,1207300.0,24.5704,24.6716,24.4537,24.5315,1207300.0
2013-08-01 10:00:00,31.52,31.6,31.46,31.56,1031600.0,24.5315,24.5937,24.4848,24.5626,1031600.0
2013-08-01 10:30:00,31.57,31.57,31.4,31.41,723000.0,24.5704,24.5704,24.4381,24.4459,723000.0
2013-08-01 11:00:00,31.41,31.42,31.31,31.36,704400.0,24.4459,24.4537,24.368,24.407,704400.0
2013-08-01 11:30:00,31.36,31.46,31.35,31.45,551600.0,24.407,24.4848,24.3992,24.477,551600.0
2013-08-01 12:00:00,31.46,31.55,31.43,31.5,484400.0,24.4848,24.5548,24.4614,24.5159,484400.0
2013-08-01 12:30:00,31.51,31.52,31.48,31.51,461000.0,24.5237,24.5315,24.5004,24.5237,461000.0
2013-08-01 13:00:00,31.51,31.54,31.5,31.52,525800.0,24.5237,24.547,24.5159,24.5315,525800.0
2013-08-01 13:30:00,31.52,31.55,31.5,31.54,403000.0,24.5315,24.5548,24.5159,24.547,403000.0
2013-08-01 14:00:00,31.54,31.69,31.53,31.63,845800.0,24.547,24.6638,24.5393,24.6171,845800.0
2013-08-01 14:30:00,31.64,31.67,31.6,31.63,600800.0,24.6249,24.6482,24.5937,24.6171,600800.0
2013-08-01 15:00:00,31.63,31.68,31.63,31.64,946000.0,24.6171,24.656,24.6171,24.6249,946000.0
2013-08-01 15:30:00,31.64,31.78,31.63,31.71,2367800.0,24.6249,24.7338,24.6171,24.6794,2367800.0
2013-08-02 09:30:00,31.66,31.7,31.48,31.62,440000.0,24.6404,24.6716,24.5004,24.6093,440000.0
2013-08-02 10:00:00,31.63,31.71,31.59,31.66,369100.0,24.6171,24.6794,24.586,24.6404,369100.0
2013-08-02 10:30:00,31.66,31.73,31.65,31.69,329300.0,24.6404,24.6949,24.6327,24.6638,329300.0
2013-08-02 11:00:00,31.69,31.77,31.65,31.74,311500.0,24.6638,24.7261,24.6327,24.7027,311500.0
2013-08-02 11:30:00,31.75,31.81,31.73,31.79,233200.0,24.7105,24.7572,24.6949,24.7416,233200.0
2013-08-02 12:00:00,31.78,31.8,31.72,31.79,660500.0,24.7338,24.7494,24.6871,24.7416,660500.0
2013-08-02 12:30:00,31.79,31.86,31.77,31.86,280200.0,24.7416,24.7961,24.7261,24.7961,280200.0
2013-08-02 13:00:00,31.86,31.93,31.85,31.92,289800.0,24.7961,24.8506,24.7883,24.8428,289800.0
2013-08-02 13:30:00,31.92,31.92,31.79,31.81,296600.0,24.8428,24.8428,24.7416,24.7572,296600.0
2013-08-02 14:00:00,31.82,31.88,31.79,31.87,337500.0,24.765,24.8117,24.7416,24.8039,337500.0
2013-08-02 14:30:00,31.88,31.93,31.86,31.89,342400.0,24.8117,24.8506,24.7961,24.8194,342400.0
2013-08-02 15:00:00,31.89,31.93,31.84,31.87,380100.0,24.8194,24.8506,24.7805,24.8039,380100.0
2013-08-02 15:30:00,31.88,32.0,31.86,31.94,1167600.0,24.8117,24.9051,24.7961,24.8584,1167600.0
2013-08-05 09:30:00,31.76,31.86,31.58,31.61,700900.0,24.7183,24.7961,24.5782,24.6015,700900.0
2013-08-05 10:00:00,31.61,31.62,31.48,31.57,620800.0,24.6015,24.6093,24.5004,24.5704,620800.0
2013-08-05 10:30:00,31.56,31.65,31.55,31.61,372900.0,24.5626,24.6327,24.5548,24.6015,372900.0
2013-08-05 11:00:00,31.62,31.74,31.6,31.7,272900.0,24.6093,24.7027,24.5937,24.6716,272900.0
2013-08-05 11:30:00,31.71,31.74,31.69,31.71,278400.0,24.6794,24.7027,24.6638,24.6794,278400.0
2013-08-05 12:00:00,31.71,31.76,31.69,31.73,206400.0,24.6794,24.7183,24.6638,24.6949,206400.0
2013-08-05 12:30:00,31.73,31.75,31.69,31.75,255800.0,24.6949,24.7105,24.6638,24.7105,255800.0
2013-08-05 13:00:00,31.74,31.77,31.69,31.74,299600.0,24.7027,24.7261,24.6638,24.7027,299600.0
2013-08-05 13:30:00,31.74,31.8,31.73,31.76,283800.0,24.7027,24.7494,24.6949,24.7183,283800.0
2013-08-05 14:00:00,31.76,31.77,31.69,31.72,278400.0,24.7183,24.7261,24.6638,24.6871,278400.0
2013-08-05 14:30:00,31.72,31.75,31.71,31.74,214400.0,24.6871,24.7105,24.6794,24.7027,214400.0
2013-08-05 15:00:00,31.74,31.77,31.73,31.76,391900.0,24.7027,24.7261,24.6949,24.7183,391900.0
2013-08-05 15:30:00,31.76,31.79,31.74,31.77,819100.0,24.7183,24.7416,24.7027,24.7261,819100.0
2013-08-06 09:30:00,31.53,31.67,31.5,31.56,609000.0,24.5393,24.6482,24.5159,24.5626,609000.0
2013-08-06 10:00:00,31.57,31.6,31.52,31.58,459000.0,24.5704,24.5937,24.5315,24.5782,459000.0
2013-08-06 10:30:00,31.58,31.73,31.55,31.68,591300.0,24.5782,24.6949,24.5548,24.656,591300.0
2013-08-06 11:00:00,31.68,31.68,31.59,31.6,474200.0,24.656,24.656,24.586,24.5937,474200.0
2013-08-06 11:30:00,31.61,31.75,31.6,31.74,421000.0,24.6015,24.7105,24.5937,24.7027,421000.0
2013-08-06 12:00:00,31.75,31.76,31.69,31.76,324100.0,24.7105,24.7183,24.6638,24.7183,324100.0
2013-08-06 12:30:00,31.76,31.84,31.76,31.84,317400.0,24.7183,24.7805,24.7183,24.7805,317400.0
2013-08-06 13:00:00,31.83,31.89,31.83,31.84,310800.0,24.7727,24.8194,24.7727,24.7805,310800.0
2013-08-06 13:30:00,31.83,31.84,31.79,31.79,278100.0,24.7727,24.7805,24.7416,24.7416,278100.0
2013-08-06 14:00:00,31.8,31.83,31.74,31.82,314700.0,24.7494,24.7727,24.7027,24.765,314700.0
2013-08-06 14:30:00,31.82,31.9,31.8,31.89,438200.0,24.765,24.8272,24.7494,24.8194,438200.0
2013-08-06 15:00:00,31.89,31.92,31.83,31.87,644900.0,24.8194,24.8428,24.7727,24.8039,644900.0
2013-08-06 15:30:00,31.86,31.9,31.81,31.86,876700.0,24.7961,24.8272,24.7572,24.7961,876700.0
2013-08-07 09:30:00,31.51,31.91,31.36,31.43,1160100.0,24.5237,24.835,24.407,24.4614,1160100.0
2013-08-07 10:00:00,31.43,31.52,31.31,31.5,1026200.0,24.4614,24.5315,24.368,24.5159,1026200.0
2013-08-07 10:30:00,31.5,31.62,31.45,31.49,719700.0,24.5159,24.6093,24.477,24.5081,719700.0
2013-08-07 11:00:00,31.49,31.53,31.42,31.42,576800.0,24.5081,24.5393,24.4537,24.4537,576800.0
2013-08-07 11:30:00,31.42,31.43,31.34,31.38,569200.0,24.4537,24.4614,24.3914,24.4225,569200.0
2013-08-07 12:00:00,31.38,31.43,31.31,31.41,511000.0,24.4225,24.4614,24.368,24.4459,511000.0
2013-08-07 12:30:00,31.42,31.49,31.41,31.44,342900.0,24.4537,24.5081,24.4459,24.4692,342900.0
2013-08-07 13:00:00,31.44,31.45,31.38,31.38,514300.0,24.4692,24.477,24.4225,24.4225,514300.0
2013-08-07 13:30:00,31.38,31.39,31.32,31.35,596400.0,24.4225,24.4303,24.3758,24.3992,596400.0
2013-08-07 14:00:00,31.35,31.37,31.15,31.17,800300.0,24.3992,24.4147,24.2435,24.2591,800300.0
2013-08-07 14:30:00,31.17,31.29,31.14,31.25,890100.0,24.2591,24.3525,24.2357,24.3213,890100.0
2013-08-07 15:00:00,31.25,31.35,31.24,31.29,808200.0,24.3213,24.3992,24.3136,24.3525,808200.0
2013-08-07 15:30:00,31.3,31.37,31.24,31.25,1235700.0,24.3603,24.4147,24.3136,24.3213,1235700.0
2013-08-08 09:30:00,31.98,32.91,31.57,32.41,4616000.0,24.8895,25.6133,24.5704,25.2242,4616000.0
2013-08-08 10:00:00,32.41,32.53,32.19,32.45,2638800.0,25.2242,25.3175,25.0529,25.2553,2638800.0
2013-08-08 10:30:00,32.45,32.49,32.36,32.42,1764000.0,25.2553,25.2864,25.1852,25.2319,1764000.0
2013-08-08 11:00:00,32.41,32.45,32.31,32.32,897200.0,25.2242,25.2553,25.1463,25.1541,897200.0
2013-08-08 11:30:00,32.33,32.46,32.33,32.46,795700.0,25.1619,25.2631,25.1619,25.2631,795700.0
2013-08-08 12:00:00,32.46,32.74,32.45,32.73,1193300.0,25.2631,25.481,25.2553,25.4732,1193300.0
2013-08-08 12:30:00,32.72,32.83,32.67,32.74,963100.0,25.4654,25.551,25.4265,25.481,963100.0
2013-08-08 13:00:00,32.74,32.78,32.64,32.69,778900.0,25.481,25.5121,25.4032,25.4421,778900.0
2013-08-08 13:30:00,32.68,32.71,32.54,32.69,989400.0,25.4343,25.4576,25.3253,25.4421,989400.0
2013-08-08 14:00:00,32.69,32.73,32.61,32.7,479300.0,25.4421,25.4732,25.3798,25.4499,479300.0
2013-08-08 14:30:00,32.69,32.7,32.56,32.6,634500.0,25.4421,25.4499,25.3409,25.372,634500.0
2013-08-08 15:00:00,32.59,32.69,32.58,32.59,574100.0,25.3642,25.4421,25.3565,25.3642,574100.0
2013-08-08 15:30:00,32.58,32.73,32.58,32.71,1730300.0,25.3565,25.4732,25.3565,25.4576,1730300.0
2013-08-09 09:30:00,32.43,32.7,32.43,32.5,933400.0,25.2397,25.4499,25.2397,25.2942,933400.0
2013-08-09 10:00:00,32.51,32.53,32.25,32.31,729400.0,25.302,25.3175,25.0996,25.1463,729400.0
2013-08-09 10:30:00,32.31,32.32,32.14,32.19,682000.0,25.1463,25.1541,25.014,25.0529,682000.0
2013-08-09 11:00:00,32.19,32.19,31.97,32.0,682600.0,25.0529,25.0529,24.8817,24.9051,682600.0
2013-08-09 11:30:00,32.0,32.15,31.98,32.13,400600.0,24.9051,25.0218,24.8895,25.0062,400600.0
2013-08-09 12:00:00,32.13,32.24,32.12,32.24,355300.0,25.0062,25.0918,24.9985,25.0918,355300.0
2013-08-09 12:30:00,32.24,32.32,32.23,32.23,256300.0,25.0918,25.1541,25.0841,25.0841,256300.0
2013-08-09 13:00:00,32.23,32.23,32.12,32.22,368700.0,25.0841,25.0841,24.9985,25.0763,368700.0
2013-08-09 13:30:00,32.23,32.25,32.17,32.21,194300.0,25.0841,25.0996,25.0374,25.0685,194300.0
2013-08-09 14:00:00,32.2,32.22,32.12,32.19,202200.0,25.0607,25.0763,24.9985,25.0529,202200.0
2013-08-09 14:30:00,32.2,32.2,32.07,32.15,307400.0,25.0607,25.0607,24.9595,25.0218,307400.0
2013-08-09 15:00:00,32.15,32.19,32.13,32.13,390400.0,25.0218,25.0529,25.0062,25.0062,390400.0
2013-08-09 15:30:00,32.14,32.18,32.09,32.16,1053700.0,25.014,25.0451,24.9751,25.0296,1053700.0
2013-08-12 09:30:00,31.91,32.09,31.75,31.95,1164200.0,24.835,24.9751,24.7105,24.8661,1164200.0
2013-08-12 10:00:00,31.95,31.96,31.8,31.81,878300.0,24.8661,24.8739,24.7494,24.7572,878300.0
2013-08-12 10:30:00,31.8,31.84,31.76,31.77,585900.0,24.7494,24.7805,24.7183,24.7261,585900.0
2013-08-12 11:00:00,31.76,31.79,31.73,31.74,526600.0,24.7183,24.7416,24.6949,24.7027,526600.0
2013-08-12 11:30:00,31.74,31.76,31.6,31.72,698800.0,24.7027,24.7183,24.5937,24.6871,698800.0
2013-08-12 12:00:00,31.72,31.85,31.72,31.84,405000.0,24.6871,24.7883,24.6871,24.7805,405000.0
2013-08-12 12:30:00,31.85,31.91,31.85,31.91,300100.0,24.7883,24.835,24.7883,24.835,300100.0
2013-08-12 13:00:00,31.91,31.92,31.84,31.85,366200.0,24.835,24.8428,24.7805,24.7883,366200.0
2013-08-12 13:30:00,31.85,31.87,31.79,31.86,642400.0,24.7883,24.8039,24.7416,24.7961,642400.0
2013-08-12 14:00:00,31.86,31.86,31.77,31.77,277800.0,24.7961,24.7961,24.7261,24.7261,277800.0
2013-08-12 14:30:00,31.78,31.82,31.72,31.81,676300.0,24.7338,24.765,24.6871,24.7572,676300.0
2013-08-12 15:00:00,31.81,31.89,31.79,31.89,404800.0,24.7572,24.8194,24.7416,24.8194,404800.0
2013-08-12 15:30:00,31.89,31.93,31.84,31.87,867100.0,24.8194,24.8506,24.7805,24.8039,867100.0
2013-08-13 09:30:00,31.98,32.29,31.89,32.13,1337900.0,24.8895,25.1308,24.8194,25.0062,1337900.0
2013-08-13 10:00:00,32.13,32.13,31.97,32.09,944200.0,25.0062,25.0062,24.8817,24.9751,944200.0
2013-08-13 10:30:00,32.09,32.21,32.04,32.16,444200.0,24.9751,25.0685,24.9362,25.0296,444200.0
2013-08-13 11:00:00,32.15,32.26,32.14,32.24,469800.0,25.0218,25.1074,25.014,25.0918,469800.0
2013-08-13 11:30:00,32.24,32.32,32.14,32.17,344700.0,25.0918,25.1541,25.014,25.0374,344700.0
2013-08-13 12:00:00,32.16,32.21,32.11,32.18,493300.0,25.0296,25.0685,24.9907,25.0451,493300.0
2013-08-13 12:30:00,32.18,32.3,32.18,32.25,244600.0,25.0451,25.1385,25.0451,25.0996,244600.0
2013-08-13 13:00:00,32.25,32.27,32.2,32.21,311700.0,25.0996,25.1152,25.0607,25.0685,311700.0
2013-08-13 13:30:00,32.21,32.21,32.11,32.13,193800.0,25.0685,25.0685,24.9907,25.0062,193800.0
2013-08-13 14:00:00,32.13,32.17,32.09,32.12,246500.0,25.0062,25.0374,24.9751,24.9985,246500.0
2013-08-13 14:30:00,32.12,32.12,31.99,32.06,472300.0,24.9985,24.9985,24.8973,24.9518,472300.0
2013-08-13 15:00:00,32.06,32.19,32.05,32.14,537400.0,24.9518,25.0529,24.944,25.014,537400.0
2013-08-13 15:30:00,32.15,32.18,32.08,32.08,534400.0,25.0218,25.0451,24.9673,24.9673,534400.0
2013-08-14 09:30:00,31.95,31.99,31.71,31.72,629500.0,24.8661,24.8973,24.6794,24.6871,629500.0
2013-08-14 10:00:00,31.72,31.8,31.64,31.79,805600.0,24.6871,24.7494,24.6249,24.7416,805600.0
2013-08-14 10:30:00,31.79,31.84,31.73,31.82,534500.0,24.7416,24.7805,24.6949,24.765,534500.0
2013-08-14 11:00:00,31.82,31.93,31.81,31.89,469000.0,24.765,24.8506,24.7572,24.8194,469000.0
2013-08-14 11:30:00,31.89,31.94,31.75,31.75,440200.0,24.8194,24.8584,24.7105,24.7105,440200.0
2013-08-14 12:00:00,31.76,31.83,31.74,31.82,261800.0,24.7183,24.7727,24.7027,24.765,261800.0
2013-08-14 12:30:00,31.82,31.82,31.77,31.79,271400.0,24.765,24.765,24.7261,24.7416,271400.0
2013-08-14 13:00:00,31.8,31.86,31.77,31.82,186200.0,24.7494,24.7961,24.7261,24.765,186200.0
2013-08-14 13:30:00,31.82,31.86,31.78,31.8,310700.0,24.765,24.7961,24.7338,24.7494,310700.0
2013-08-14 14:00:00,31.8,31.89,31.8,31.83,273100.0,24.7494,24.8194,24.7494,24.7727,273100.0
2013-08-14 14:30:00,31.83,31.87,31.8,31.8,329500.0,24.7727,24.8039,24.7494,24.7494,329500.0
2013-08-14 15:00:00,31.8,31.88,31.79,31.86,480800.0,24.7494,24.8117,24.7416,24.7961,480800.0
2013-08-14 15:30:00,31.86,31.86,31.59,31.61,1682900.0,24.7961,24.7961,24.586,24.6015,1682900.0
2013-08-15 09:30:00,31.26,31.3,31.0,31.0,1909900.0,24.3291,24.3603,24.1268,24.1268,1909900.0
2013-08-15 10:00:00,31.01,31.05,30.94,31.01,1487100.0,24.1346,24.1657,24.0801,24.1346,1487100.0
2013-08-15 10:30:00,31.01,31.05,30.92,30.97,936900.0,24.1346,24.1657,24.0645,24.1034,936900.0
2013-08-15 11:00:00,30.97,31.05,30.96,31.02,697000.0,24.1034,24.1657,24.0956,24.1423,697000.0
2013-08-15 11:30:00,31.02,31.09,31.0,31.05,509800.0,24.1423,24.1968,24.1268,24.1657,509800.0
2013-08-15 12:00:00,31.05,31.12,31.02,31.11,407800.0,24.1657,24.2202,24.1423,24.2124,407800.0
2013-08-15 12:30:00,31.1,31.13,31.04,31.07,294100.0,24.2046,24.228,24.1579,24.1813,294100.0
2013-08-15 13:00:00,31.07,31.13,31.04,31.12,767500.0,24.1813,24.228,24.1579,24.2202,767500.0
2013-08-15 13:30:00,31.1,31.34,31.1,31.17,1079700.0,24.2046,24.3914,24.2046,24.2591,1079700.0
2013-08-15 14:00:00,31.17,31.22,31.03,31.1,664900.0,24.2591,24.298,24.1501,24.2046,664900.0
2013-08-15 14:30:00,31.11,31.2,31.1,31.16,758500.0,24.2124,24.2824,24.2046,24.2513,758500.0
2013-08-15 15:00:00,31.15,31.18,31.08,31.11,1011100.0,24.2435,24.2669,24.189,24.2124,1011100.0
2013-08-15 15:30:00,31.11,31.2,31.07,31.16,2187500.0,24.2124,24.2824,24.1813,24.2513,2187500.0
2013-08-16 09:30:00,31.06,31.18,30.83,30.93,2757600.0,24.1735,24.2669,23.9945,24.0723,2757600.0
2013-08-16 10:00:00,30.93,31.05,30.87,30.9,831700.0,24.0723,24.1657,24.0256,24.0489,831700.0
2013-08-16 10:30:00,30.9,30.91,30.84,30.86,469100.0,24.0489,24.0567,24.0022,24.0178,469100.0
2013-08-16 11:00:00,30.86,30.89,30.73,30.74,620500.0,24.0178,24.0412,23.9166,23.9244,620500.0
2013-08-16 11:30:00,30.74,30.86,30.74,30.84,1014700.0,23.9244,24.0178,23.9244,24.0022,1014700.0
2013-08-16 12:00:00,30.85,30.89,30.8,30.81,404800.0,24.01,24.0412,23.9711,23.9789,404800.0
2013-08-16 12:30:00,30.82,30.87,30.79,30.82,553400.0,23.9867,24.0256,23.9633,23.9867,553400.0
2013-08-16 13:00:00,30.83,30.85,30.79,30.83,595700.0,23.9945,24.01,23.9633,23.9945,595700.0
2013-08-16 13:30:00,30.83,30.88,30.8,30.83,403300.0,23.9945,24.0334,23.9711,23.9945,403300.0
2013-08-16 14:00:00,30.83,31.01,30.8,31.01,585200.0,23.9945,24.1346,23.9711,24.1346,585200.0
2013-08-16 14:30:00,31.01,31.1,30.92,31.1,488800.0,24.1346,24.2046,24.0645,24.2046,488800.0
2013-08-16 15:00:00,31.09,31.14,31.0,31.05,456400.0,24.1968,24.2357,24.1268,24.1657,456400.0
2013-08-16 15:30:00,31.05,31.08,30.95,30.95,1035300.0,24.1657,24.189,24.0879,24.0879,1035300.0
2013-08-19 09:30:00,30.99,31.01,30.76,30.92,1118300.0,24.119,24.1346,23.94,24.0645,1118300.0
2013-08-19 10:00:00,30.92,31.03,30.9,30.92,613800.0,24.0645,24.1501,24.0489,24.0645,613800.0
2013-08-19 10:30:00,30.92,30.98,30.87,30.89,582300.0,24.0645,24.1112,24.0256,24.0412,582300.0
2013-08-19 11:00:00,30.88,30.89,30.79,30.8,510100.0,24.0334,24.0412,23.9633,23.9711,510100.0
2013-08-19 11:30:00,30.8,30.84,30.78,30.81,327700.0,23.9711,24.0022,23.9556,23.9789,327700.0
2013-08-19 12:00:00,30.82,30.82,30.68,30.72,401800.0,23.9867,23.9867,23.8777,23.9089,401800.0
2013-08-19 12:30:00,30.73,30.79,30.66,30.77,387600.0,23.9166,23.9633,23.8622,23.9478,387600.0
2013-08-19 13:00:00,30.77,30.78,30.68,30.68,317700.0,23.9478,23.9556,23.8777,23.8777,317700.0
2013-08-19 13:30:00,30.68,30.77,30.66,30.77,315200.0,23.8777,23.9478,23.8622,23.9478,315200.0
2013-08-19 14:00:00,30.77,30.83,30.72,30.82,344200.0,23.9478,23.9945,23.9089,23.9867,344200.0
2013-08-19 14:30:00,30.82,30.83,30.72,30.77,419900.0,23.9867,23.9945,23.9089,23.9478,419900.0
2013-08-19 15:00:00,30.76,30.79,30.63,30.63,653700.0,23.94,23.9633,23.8388,23.8388,653700.0
2013-08-19 15:30:00,30.64,30.72,30.6,30.65,1405900.0,23.8466,23.9089,23.8155,23.8544,1405900.0
2013-08-20 09:30:00,30.7,30.75,30.59,30.68,564600.0,23.8933,23.9322,23.8077,23.8777,564600.0
2013-08-20 10:00:00,30.69,30.8,30.64,30.79,447000.0,23.8855,23.9711,23.8466,23.9633,447000.0
2013-08-20 10:30:00,30.78,30.88,30.76,30.82,416000.0,23.9556,24.0334,23.94,23.9867,416000.0
2013-08-20 11:00:00,30.82,30.92,30.82,30.89,474700.0,23.9867,24.0645,23.9867,24.0412,474700.0
2013-08-20 11:30:00,30.89,31.0,30.87,30.99,369900.0,24.0412,24.1268,24.0256,24.119,369900.0
2013-08-20 12:00:00,30.99,31.03,30.96,30.97,301600.0,24.119,24.1501,24.0956,24.1034,301600.0
2013-08-20 12:30:00,30.97,31.0,30.9,30.98,485000.0,24.1034,24.1268,24.0489,24.1112,485000.0
2013-08-20 13:00:00,30.98,31.03,30.9,30.91,220400.0,24.1112,24.1501,24.0489,24.0567,220400.0
2013-08-20 13:30:00,30.92,30.99,30.91,30.94,503000.0,24.0645,24.119,24.0567,24.0801,503000.0
2013-08-20 14:00:00,30.94,30.95,30.86,30.87,646700.0,24.0801,24.0879,24.0178,24.0256,646700.0
2013-08-20 14:30:00,30.87,30.9,30.84,30.88,375500.0,24.0256,24.0489,24.0022,24.0334,375500.0
2013-08-20 15:00:00,30.87,30.91,30.86,30.86,409500.0,24.0256,24.0567,24.0178,24.0178,409500.0
2013-08-20 15:30:00,30.87,30.9,30.75,30.76,1022900.0,24.0256,24.0489,23.9322,23.94,1022900.0
2013-08-21 09:30:00,30.7,31.01,30.57,30.75,618200.0,23.8933,24.1346,23.7921,23.9322,618200.0
2013-08-21 10:00:00,30.76,30.78,30.61,30.65,634000.0,23.94,23.9556,23.8232,23.8544,634000.0
2013-08-21 10:30:00,30.65,30.77,30.63,30.77,487100.0,23.8544,23.9478,23.8388,23.9478,487100.0
2013-08-21 11:00:00,30.76,30.84,30.71,30.8,1193400.0,23.94,24.0022,23.9011,23.9711,1193400.0
2013-08-21 11:30:00,30.8,30.86,30.69,30.7,795800.0,23.9711,24.0178,23.8855,23.8933,795800.0
2013-08-21 12:00:00,30.69,30.79,30.67,30.79,502800.0,23.8855,23.9633,23.8699,23.9633,502800.0
2013-08-21 12:30:00,30.78,30.81,30.73,30.74,207600.0,23.9556,23.9789,23.9166,23.9244,207600.0
2013-08-21 13:00:00,30.73,30.8,30.72,30.77,432100.0,23.9166,23.9711,23.9089,23.9478,432100.0
2013-08-21 13:30:00,30.76,30.85,30.76,30.83,369900.0,23.94,24.01,23.94,23.9945,369900.0
2013-08-21 14:00:00,30.82,30.83,30.53,30.6,919800.0,23.9867,23.9945,23.761,23.8155,919800.0
2013-08-21 14:30:00,30.6,30.89,30.59,30.81,629000.0,23.8155,24.0412,23.8077,23.9789,629000.0
2013-08-21 15:00:00,30.81,30.82,30.67,30.69,468800.0,23.9789,23.9867,23.8699,23.8855,468800.0
2013-08-21 15:30:00,30.69,30.77,30.46,30.53,1073900.0,23.8855,23.9478,23.7065,23.761,1073900.0
2013-08-22 09:30:00,30.57,31.23,30.57,31.13,1591400.0,23.7921,24.3058,23.7921,24.228,1591400.0
2013-08-22 10:00:00,31.13,31.14,31.0,31.07,947000.0,24.228,24.2357,24.1268,24.1813,947000.0
2013-08-22 10:30:00,31.07,31.32,31.07,31.24,854700.0,24.1813,24.3758,24.1813,24.3136,854700.0
2013-08-22 11:00:00,31.23,31.25,31.12,31.17,989700.0,24.3058,24.3213,24.2202,24.2591,989700.0
2013-08-22 11:30:00,31.16,31.18,30.99,31.0,652900.0,24.2513,24.2669,24.119,24.1268,652900.0
2013-08-22 12:00:00,31.0,31.09,31.0,31.06,166500.0,24.1268,24.1968,24.1268,24.1735,166500.0
2013-08-22 12:30:00,31.06,31.06,31.06,31.06,700.0,24.1735,24.1735,24.1735,24.1735,700.0
2013-08-22 13:00:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 13:30:00,31.06,31.06,31.06,31.06,0.0,24.1735,24.1735,24.1735,24.1735,0.0
2013-08-22 14:00:00,31.05,31.05,31.05,31.05,200.0,24.1657,24.1657,24.1657,24.1657,200.0
2013-08-22 14:30:00,31.05,31.05,31.05,31.05,0.0,24.1657,24.1657,24.1657,24.1657,0.0
2013-08-22 15:00:00,31.05,32.56,30.4,31.12,198800.0,24.1657,25.3409,23.6598,24.2202,198800.0
2013-08-22 15:30:00,31.13,31.13,31.05,31.1,2686800.0,24.228,24.228,24.1657,24.2046,2686800.0
2013-08-23 09:30:00,31.2,31.4,30.95,31.31,989800.0,24.2824,24.4381,24.0879,24.368,989800.0
2013-08-23 10:00:00,31.31,31.46,31.19,31.35,1118800.0,24.368,24.4848,24.2746,24.3992,1118800.0
2013-08-23 10:30:00,31.34,31.35,31.22,31.33,507200.0,24.3914,24.3992,24.298,24.3836,507200.0
2013-08-23 11:00:00,31.32,31.34,31.24,31.26,375500.0,24.3758,24.3914,24.3136,24.3291,375500.0
2013-08-23 11:30:00,31.25,31.3,31.24,31.26,296300.0,24.3213,24.3603,24.3136,24.3291,296300.0
2013-08-23 12:00:00,31.25,31.28,31.21,31.27,403200.0,24.3213,24.3447,24.2902,24.3369,403200.0
2013-08-23 12:30:00,31.26,31.35,31.23,31.34,317800.0,24.3291,24.3992,24.3058,24.3914,317800.0
2013-08-23 13:00:00,31.34,31.35,31.29,31.35,234100.0,24.3914,24.3992,24.3525,24.3992,234100.0
2013-08-23 13:30:00,31.35,31.39,31.32,31.35,327200.0,24.3992,24.4303,24.3758,24.3992,327200.0
2013-08-23 14:00:00,31.35,31.36,31.25,31.27,249600.0,24.3992,24.407,24.3213,24.3369,249600.0
2013-08-23 14:30:00,31.27,31.32,31.25,31.32,242000.0,24.3369,24.3758,24.3213,24.3758,242000.0
2013-08-23 15:00:00,31.32,31.32,31.26,31.29,382100.0,24.3758,24.3758,24.3291,24.3525,382100.0
2013-08-23 15:30:00,31.3,31.4,31.26,31.31,1321600.0,24.3603,24.4381,24.3291,24.368,1321600.0
2013-08-26 09:30:00,31.22,31.3,31.04,31.2,1526800.0,24.298,24.3603,24.1579,24.2824,1526800.0
2013-08-26 10:00:00,31.2,31.3,31.14,31.26,1297600.0,24.2824,24.3603,24.2357,24.3291,1297600.0
2013-08-26 10:30:00,31.26,31.27,31.11,31.19,1064400.0,24.3291,24.3369,24.2124,24.2746,1064400.0
2013-08-26 11:00:00,31.18,31.2,31.04,31.09,836000.0,24.2669,24.2824,24.1579,24.1968,836000.0
2013-08-26 11:30:00,31.09,31.12,31.06,31.08,857800.0,24.1968,24.2202,24.1735,24.189,857800.0
2013-08-26 12:00:00,31.08,31.09,30.98,31.03,563800.0,24.189,24.1968,24.1112,24.1501,563800.0
2013-08-26 12:30:00,31.04,31.04,30.95,30.97,441000.0,24.1579,24.1579,24.0879,24.1034,441000.0
2013-08-26 13:00:00,30.97,31.03,30.96,30.96,606000.0,24.1034,24.1501,24.0956,24.0956,606000.0
2013-08-26 13:30:00,30.96,30.98,30.9,30.95,632600.0,24.0956,24.1112,24.0489,24.0879,632600.0
2013-08-26 14:00:00,30.94,30.99,30.87,30.89,686800.0,24.0801,24.119,24.0256,24.0412,686800.0
2013-08-26 14:30:00,30.89,30.96,30.85,30.86,1218200.0,24.0412,24.0956,24.01,24.0178,1218200.0
2013-08-26 15:00:00,30.87,30.87,30.65,30.74,1731400.0,24.0256,24.0256,23.8544,23.9244,1731400.0
2013-08-26 15:30:00,30.74,30.85,30.69,30.73,2681800.0,23.9244,24.01,23.8855,23.9166,2681800.0
2013-08-27 09:30:00,30.5,30.7,30.4,30.65,762700.0,23.7376,23.8933,23.6598,23.8544,762700.0
2013-08-27 10:00:00,30.65,30.81,30.65,30.71,651300.0,23.8544,23.9789,23.8544,23.9011,651300.0
2013-08-27 10:30:00,30.71,30.76,30.64,30.71,526200.0,23.9011,23.94,23.8466,23.9011,526200.0
2013-08-27 11:00:00,30.72,30.81,30.64,30.78,514500.0,23.9089,23.9789,23.8466,23.9556,514500.0
2013-08-27 11:30:00,30.78,30.8,30.71,30.74,194500.0,23.9556,23.9711,23.9011,23.9244,194500.0
2013-08-27 12:00:00,30.74,30.75,30.64,30.68,254400.0,23.9244,23.9322,23.8466,23.8777,254400.0
2013-08-27 12:30:00,30.68,30.74,30.66,30.67,283800.0,23.8777,23.9244,23.8622,23.8699,283800.0
2013-08-27 13:00:00,30.67,30.71,30.64,30.64,220400.0,23.8699,23.9011,23.8466,23.8466,220400.0
2013-08-27 13:30:00,30.64,30.75,30.62,30.7,276100.0,23.8466,23.9322,23.831,23.8933,276100.0
2013-08-27 14:00:00,30.69,30.69,30.62,30.69,452300.0,23.8855,23.8855,23.831,23.8855,452300.0
2013-08-27 14:30:00,30.69,30.78,30.66,30.78,440400.0,23.8855,23.9556,23.8622,23.9556,440400.0
2013-08-27 15:00:00,30.78,30.8,30.64,30.68,552900.0,23.9556,23.9711,23.8466,23.8777,552900.0
2013-08-27 15:30:00,30.67,30.75,30.62,30.66,894100.0,23.8699,23.9322,23.831,23.8622,894100.0
2013-08-28 09:30:00,30.65,30.9,30.18,30.82,1638900.0,23.8544,24.0489,23.4886,23.9867,1638900.0
2013-08-28 10:00:00,30.82,30.87,30.72,30.74,648000.0,23.9867,24.0256,23.9089,23.9244,648000.0
2013-08-28 10:30:00,30.74,30.78,30.68,30.68,407500.0,23.9244,23.9556,23.8777,23.8777,407500.0
2013-08-28 11:00:00,30.68,30.7,30.59,30.61,430600.0,23.8777,23.8933,23.8077,23.8232,430600.0
2013-08-28 11:30:00,30.61,30.73,30.61,30.73,473300.0,23.8232,23.9166,23.8232,23.9166,473300.0
2013-08-28 12:00:00,30.72,30.77,30.72,30.75,356900.0,23.9089,23.9478,23.9089,23.9322,356900.0
2013-08-28 12:30:00,30.76,30.77,30.74,30.75,258600.0,23.94,23.9478,23.9244,23.9322,258600.0
2013-08-28 13:00:00,30.76,30.77,30.62,30.65,366400.0,23.94,23.9478,23.831,23.8544,366400.0
2013-08-28 13:30:00,30.64,30.69,30.63,30.65,380500.0,23.8466,23.8855,23.8388,23.8544,380500.0
2013-08-28 14:00:00,30.66,30.67,30.56,30.56,309700.0,23.8622,23.8699,23.7843,23.7843,309700.0
2013-08-28 14:30:00,30.57,30.61,30.55,30.57,387500.0,23.7921,23.8232,23.7765,23.7921,387500.0
2013-08-28 15:00:00,30.58,30.64,30.56,30.59,425400.0,23.7999,23.8466,23.7843,23.8077,425400.0
2013-08-28 15:30:00,30.59,30.62,30.55,30.55,975800.0,23.8077,23.831,23.7765,23.7765,975800.0
2013-08-29 09:30:00,30.34,30.59,30.15,30.45,1877800.0,23.6131,23.8077,23.4652,23.6987,1877800.0
2013-08-29 10:00:00,30.45,30.69,30.42,30.62,718000.0,23.6987,23.8855,23.6754,23.831,718000.0
2013-08-29 10:30:00,30.61,30.82,30.6,30.75,503600.0,23.8232,23.9867,23.8155,23.9322,503600.0
2013-08-29 11:00:00,30.74,30.78,30.71,30.77,349600.0,23.9244,23.9556,23.9011,23.9478,349600.0
2013-08-29 11:30:00,30.78,30.84,30.74,30.77,388500.0,23.9556,24.0022,23.9244,23.9478,388500.0
2013-08-29 12:00:00,30.77,30.81,30.74,30.77,345300.0,23.9478,23.9789,23.9244,23.9478,345300.0
2013-08-29 12:30:00,30.77,30.84,30.74,30.82,359500.0,23.9478,24.0022,23.9244,23.9867,359500.0
2013-08-29 13:00:00,30.81,30.87,30.77,30.79,299100.0,23.9789,24.0256,23.9478,23.9633,299100.0
2013-08-29 13:30:00,30.8,30.8,30.74,30.78,327300.0,23.9711,23.9711,23.9244,23.9556,327300.0
2013-08-29 14:00:00,30.77,30.82,30.75,30.78,340500.0,23.9478,23.9867,23.9322,23.9556,340500.0
2013-08-29 14:30:00,30.78,30.86,30.77,30.83,277700.0,23.9556,24.0178,23.9478,23.9945,277700.0
2013-08-29 15:00:00,30.83,30.84,30.71,30.74,655800.0,23.9945,24.0022,23.9011,23.9244,655800.0
2013-08-29 15:30:00,30.73,30.8,30.67,30.7,983400.0,23.9166,23.9711,23.8699,23.8933,983400.0
2013-08-30 09:30:00,30.64,30.98,30.63,30.82,1060400.0,23.8466,24.1112,23.8388,23.9867,1060400.0
2013-08-30 10:00:00,30.81,30.87,30.76,30.78,593800.0,23.9789,24.0256,23.94,23.9556,593800.0
2013-08-30 10:30:00,30.79,30.82,30.67,30.72,412400.0,23.9633,23.9867,23.8699,23.9089,412400.0
2013-08-30 11:00:00,30.72,30.77,30.67,30.67,373700.0,23.9089,23.9478,23.8699,23.8699,373700.0
2013-08-30 11:30:00,30.67,30.71,30.59,30.6,367400.0,23.8699,23.9011,23.8077,23.8155,367400.0
2013-08-30 12:00:00,30.6,30.71,30.59,30.7,309900.0,23.8155,23.9011,23.8077,23.8933,309900.0
2013-08-30 12:30:00,30.69,30.72,30.65,30.68,217500.0,23.8855,23.9089,23.8544,23.8777,217500.0
2013-08-30 13:00:00,30.68,30.75,30.55,30.7,356000.0,23.8777,23.9322,23.7765,23.8933,356000.0
2013-08-30 13:30:00,30.71,30.75,30.63,30.65,285200.0,23.9011,23.9322,23.8388,23.8544,285200.0
2013-08-30 14:00:00,30.64,30.72,30.62,30.69,290900.0,23.8466,23.9089,23.831,23.8855,290900.0
2013-08-30 14:30:00,30.7,30.78,30.69,30.73,304600.0,23.8933,23.9556,23.8855,23.9166,304600.0
2013-08-30 15:00:00,30.73,30.79,30.7,30.73,406900.0,23.9166,23.9633,23.8933,23.9166,406900.0
2013-08-30 15:30:00,30.72,30.73,30.59,30.68,1011400.0,23.9089,23.9166,23.8077,23.8777,1011400.0
2013-09-03 09:30:00,31.17,31.24,31.0,31.15,1316500.0,24.2591,24.3136,24.1268,24.2435,1316500.0
2013-09-03 10:00:00,31.15,31.19,30.89,30.89,813700.0,24.2435,24.2746,24.0412,24.0412,813700.0
2013-09-03 10:30:00,30.9,31.01,30.87,30.92,390100.0,24.0489,24.1346,24.0256,24.0645,390100.0
2013-09-03 11:00:00,30.93,30.99,30.74,30.75,597600.0,24.0723,24.119,23.9244,23.9322,597600.0
2013-09-03 11:30:00,30.74,30.79,30.63,30.74,638300.0,23.9244,23.9633,23.8388,23.9244,638300.0
2013-09-03 12:00:00,30.73,30.76,30.61,30.64,334100.0,23.9166,23.94,23.8232,23.8466,334100.0
2013-09-03 12:30:00,30.63,30.67,30.58,30.58,326200.0,23.8388,23.8699,23.7999,23.7999,326200.0
2013-09-03 13:00:00,30.58,30.63,30.53,30.62,316200.0,23.7999,23.8388,23.761,23.831,316200.0
2013-09-03 13:30:00,30.62,30.65,30.57,30.63,331800.0,23.831,23.8544,23.7921,23.8388,331800.0
2013-09-03 14:00:00,30.64,30.76,30.64,30.67,409300.0,23.8466,23.94,23.8466,23.8699,409300.0
2013-09-03 14:30:00,30.67,30.72,30.6,30.69,343300.0,23.8699,23.9089,23.8155,23.8855,343300.0
2013-09-03 15:00:00,30.7,30.81,30.67,30.79,844100.0,23.8933,23.9789,23.8699,23.9633,844100.0
2013-09-03 15:30:00,30.79,30.85,30.75,30.78,1373500.0,23.9633,24.01,23.9322,23.9556,1373500.0
2013-09-04 09:30:00,30.69,30.82,30.66,30.76,715700.0,23.8855,23.9867,23.8622,23.94,715700.0
2013-09-04 10:00:00,30.76,30.92,30.74,30.9,947500.0,23.94,24.0645,23.9244,24.0489,947500.0
2013-09-04 10:30:00,30.9,30.92,30.86,30.89,462200.0,24.0489,24.0645,24.0178,24.0412,462200.0
2013-09-04 11:00:00,30.9,30.98,30.88,30.91,502200.0,24.0489,24.1112,24.0334,24.0567,502200.0
2013-09-04 11:30:00,30.91,31.08,30.89,31.03,466500.0,24.0567,24.189,24.0412,24.1501,466500.0
2013-09-04 12:00:00,31.03,31.06,30.98,31.04,464100.0,24.1501,24.1735,24.1112,24.1579,464100.0
2013-09-04 12:30:00,31.04,31.08,31.02,31.08,493800.0,24.1579,24.189,24.1423,24.189,493800.0
2013-09-04 13:00:00,31.07,31.16,31.06,31.13,402000.0,24.1813,24.2513,24.1735,24.228,402000.0
2013-09-04 13:30:00,31.13,31.19,31.08,31.08,466400.0,24.228,24.2746,24.189,24.189,466400.0
2013-09-04 14:00:00,31.08,31.16,31.05,31.05,611000.0,24.189,24.2513,24.1657,24.1657,611000.0
2013-09-04 14:30:00,31.05,31.09,31.01,31.06,480700.0,24.1657,24.1968,24.1346,24.1735,480700.0
2013-09-04 15:00:00,31.06,31.07,30.92,30.93,830700.0,24.1735,24.1813,24.0645,24.0723,830700.0
2013-09-04 15:30:00,30.93,30.94,30.79,30.88,1896300.0,24.0723,24.0801,23.9633,24.0334,1896300.0
2013-09-05 09:30:00,30.88,30.95,30.7,30.93,687000.0,24.0334,24.0879,23.8933,24.0723,687000.0
2013-09-05 10:00:00,30.93,30.94,30.77,30.79,1002700.0,24.0723,24.0801,23.9478,23.9633,1002700.0
2013-09-05 10:30:00,30.79,30.82,30.74,30.78,566200.0,23.9633,23.9867,23.9244,23.9556,566200.0
2013-09-05 11:00:00,30.78,30.81,30.73,30.74,473100.0,23.9556,23.9789,23.9166,23.9244,473100.0
2013-09-05 11:30:00,30.75,30.83,30.75,30.83,327100.0,23.9322,23.9945,23.9322,23.9945,327100.0
2013-09-05 12:00:00,30.83,30.83,30.78,30.8,201100.0,23.9945,23.9945,23.9556,23.9711,201100.0
2013-09-05 12:30:00,30.8,30.84,30.8,30.82,191600.0,23.9711,24.0022,23.9711,23.9867,191600.0
2013-09-05 13:00:00,30.83,30.83,30.8,30.81,180500.0,23.9945,23.9945,23.9711,23.9789,180500.0
2013-09-05 13:30:00,30.81,30.85,30.79,30.79,194100.0,23.9789,24.01,23.9633,23.9633,194100.0
2013-09-05 14:00:00,30.79,30.8,30.75,30.79,263600.0,23.9633,23.9711,23.9322,23.9633,263600.0
2013-09-05 14:30:00,30.79,30.84,30.78,30.8,442100.0,23.9633,24.0022,23.9556,23.9711,442100.0
2013-09-05 15:00:00,30.8,30.81,30.74,30.77,335900.0,23.9711,23.9789,23.9244,23.9478,335900.0
2013-09-05 15:30:00,30.77,30.78,30.72,30.75,816700.0,23.9478,23.9556,23.9089,23.9322,816700.0
2013-09-06 09:30:00,30.9,30.9,30.43,30.49,1188400.0,24.0489,24.0489,23.6832,23.7299,1188400.0
2013-09-06 10:00:00,30.49,30.6,30.44,30.55,752700.0,23.7299,23.8155,23.6909,23.7765,752700.0
2013-09-06 10:30:00,30.56,30.77,30.52,30.73,490100.0,23.7843,23.9478,23.7532,23.9166,490100.0
2013-09-06 11:00:00,30.74,30.85,30.74,30.83,555400.0,23.9244,24.01,23.9244,23.9945,555400.0
2013-09-06 11:30:00,30.84,31.0,30.82,31.0,515700.0,24.0022,24.1268,23.9867,24.1268,515700.0
2013-09-06 12:00:00,31.0,31.01,30.94,30.99,180400.0,24.1268,24.1346,24.0801,24.119,180400.0
2013-09-06 12:30:00,30.99,31.0,30.92,30.95,275300.0,24.119,24.1268,24.0645,24.0879,275300.0
2013-09-06 13:00:00,30.95,31.04,30.94,31.0,259100.0,24.0879,24.1579,24.0801,24.1268,259100.0
2013-09-06 13:30:00,31.0,31.21,30.99,31.15,628000.0,24.1268,24.2902,24.119,24.2435,628000.0
2013-09-06 14:00:00,31.15,31.21,31.1,31.17,349700.0,24.2435,24.2902,24.2046,24.2591,349700.0
2013-09-06 14:30:00,31.17,31.19,31.07,31.13,343500.0,24.2591,24.2746,24.1813,24.228,343500.0
2013-09-06 15:00:00,31.13,31.16,31.05,31.13,507200.0,24.228,24.2513,24.1657,24.228,507200.0
2013-09-06 15:30:00,31.13,31.13,30.92,30.95,983600.0,24.228,24.228,24.0645,24.0879,983600.0
2013-09-09 09:30:00,30.91,31.08,30.83,30.97,629100.0,24.0567,24.189,23.9945,24.1034,629100.0
2013-09-09 10:00:00,30.98,30.99,30.79,30.8,676000.0,24.1112,24.119,23.9633,23.9711,676000.0
2013-09-09 10:30:00,30.8,30.92,30.8,30.91,428800.0,23.9711,24.0645,23.9711,24.0567,428800.0
2013-09-09 11:00:00,30.91,30.98,30.89,30.97,384600.0,24.0567,24.1112,24.0412,24.1034,384600.0
2013-09-09 11:30:00,30.98,31.03,30.94,30.97,369600.0,24.1112,24.1501,24.0801,24.1034,369600.0
2013-09-09 12:00:00,30.97,31.07,30.97,31.02,335600.0,24.1034,24.1813,24.1034,24.1423,335600.0
2013-09-09 12:30:00,31.02,31.03,30.95,30.97,271000.0,24.1423,24.1501,24.0879,24.1034,271000.0
2013-09-09 13:00:00,30.98,31.0,30.95,30.96,194600.0,24.1112,24.1268,24.0879,24.0956,194600.0
2013-09-09 13:30:00,30.96,30.97,30.91,30.96,286900.0,24.0956,24.1034,24.0567,24.0956,286900.0
2013-09-09 14:00:00,30.97,31.1,30.97,31.07,315400.0,24.1034,24.2046,24.1034,24.1813,315400.0
2013-09-09 14:30:00,31.07,31.07,31.01,31.04,236600.0,24.1813,24.1813,24.1346,24.1579,236600.0
2013-09-09 15:00:00,31.05,31.1,31.03,31.05,390700.0,24.1657,24.2046,24.1501,24.1657,390700.0
2013-09-09 15:30:00,31.05,31.15,31.05,31.11,974900.0,24.1657,24.2435,24.1657,24.2124,974900.0
2013-09-10 09:30:00,31.3,31.46,31.15,31.21,643300.0,24.3603,24.4848,24.2435,24.2902,643300.0
2013-09-10 10:00:00,31.21,31.3,31.18,31.21,548900.0,24.2902,24.3603,24.2669,24.2902,548900.0
2013-09-10 10:30:00,31.21,31.25,31.14,31.16,545600.0,24.2902,24.3213,24.2357,24.2513,545600.0
2013-09-10 11:00:00,31.16,31.18,31.09,31.1,358300.0,24.2513,24.2669,24.1968,24.2046,358300.0
2013-09-10 11:30:00,31.1,31.12,31.01,31.03,298200.0,24.2046,24.2202,24.1346,24.1501,298200.0
2013-09-10 12:00:00,31.04,31.05,30.88,30.9,615400.0,24.1579,24.1657,24.0334,24.0489,615400.0
2013-09-10 12:30:00,30.9,30.9,30.69,30.74,719700.0,24.0489,24.0489,23.8855,23.9244,719700.0
2013-09-10 13:00:00,30.74,30.75,30.72,30.74,563500.0,23.9244,23.9322,23.9089,23.9244,563500.0
2013-09-10 13:30:00,30.75,30.92,30.74,30.91,399400.0,23.9322,24.0645,23.9244,24.0567,399400.0
2013-09-10 14:00:00,30.91,30.98,30.9,30.96,243700.0,24.0567,24.1112,24.0489,24.0956,243700.0
2013-09-10 14:30:00,30.96,31.01,30.95,30.99,301800.0,24.0956,24.1346,24.0879,24.119,301800.0
2013-09-10 15:00:00,30.99,31.02,30.96,31.0,411600.0,24.119,24.1423,24.0956,24.1268,411600.0
2013-09-10 15:30:00,31.0,31.05,30.97,31.03,926600.0,24.1268,24.1657,24.1034,24.1501,926600.0
2013-09-11 09:30:00,31.3,31.34,30.8,30.89,1425200.0,24.3603,24.3914,23.9711,24.0412,1425200.0
2013-09-11 10:00:00,30.89,30.98,30.75,30.77,886200.0,24.0412,24.1112,23.9322,23.9478,886200.0
2013-09-11 10:30:00,30.77,30.98,30.75,30.96,475700.0,23.9478,24.1112,23.9322,24.0956,475700.0
2013-09-11 11:00:00,30.96,31.09,30.96,31.01,426100.0,24.0956,24.1968,24.0956,24.1346,426100.0
2013-09-11 11:30:00,31.01,31.21,31.0,31.19,375500.0,24.1346,24.2902,24.1268,24.2746,375500.0
2013-09-11 12:00:00,31.2,31.24,31.15,31.23,432600.0,24.2824,24.3136,24.2435,24.3058,432600.0
2013-09-11 12:30:00,31.24,31.25,31.09,31.15,317300.0,24.3136,24.3213,24.1968,24.2435,317300.0
2013-09-11 13:00:00,31.16,31.16,31.06,31.07,178900.0,24.2513,24.2513,24.1735,24.1813,178900.0
2013-09-11 13:30:00,31.07,31.15,31.07,31.15,240600.0,24.1813,24.2435,24.1813,24.2435,240600.0
2013-09-11 14:00:00,31.16,31.16,31.05,31.1,280700.0,24.2513,24.2513,24.1657,24.2046,280700.0
2013-09-11 14:30:00,31.1,31.18,31.09,31.17,408000.0,24.2046,24.2669,24.1968,24.2591,408000.0
2013-09-11 15:00:00,31.17,31.22,31.15,31.16,558700.0,24.2591,24.298,24.2435,24.2513,558700.0
2013-09-11 15:30:00,31.17,31.29,31.15,31.29,1138700.0,24.2591,24.3525,24.2435,24.3525,1138700.0
2013-09-12 09:30:00,31.19,31.38,31.08,31.26,1025000.0,24.2746,24.4225,24.189,24.3291,1025000.0
2013-09-12 10:00:00,31.25,31.28,31.19,31.25,654200.0,24.3213,24.3447,24.2746,24.3213,654200.0
2013-09-12 10:30:00,31.25,31.33,31.19,31.33,1121200.0,24.3213,24.3836,24.2746,24.3836,1121200.0
2013-09-12 11:00:00,31.32,31.33,31.19,31.28,386700.0,24.3758,24.3836,24.2746,24.3447,386700.0
2013-09-12 11:30:00,31.28,31.32,31.25,31.31,632100.0,24.3447,24.3758,24.3213,24.368,632100.0
2013-09-12 12:00:00,31.31,31.34,31.27,31.33,501400.0,24.368,24.3914,24.3369,24.3836,501400.0
2013-09-12 12:30:00,31.34,31.36,31.3,31.3,353800.0,24.3914,24.407,24.3603,24.3603,353800.0
2013-09-12 13:00:00,31.3,31.32,31.29,31.31,278500.0,24.3603,24.3758,24.3525,24.368,278500.0
2013-09-12 13:30:00,31.31,31.31,31.25,31.28,694200.0,24.368,24.368,24.3213,24.3447,694200.0
2013-09-12 14:00:00,31.27,31.34,31.26,31.32,261300.0,24.3369,24.3914,24.3291,24.3758,261300.0
2013-09-12 14:30:00,31.32,31.34,31.28,31.34,259900.0,24.3758,24.3914,24.3447,24.3914,259900.0
2013-09-12 15:00:00,31.34,31.34,31.28,31.3,378100.0,24.3914,24.3914,24.3447,24.3603,378100.0
2013-09-12 15:30:00,31.3,31.3,31.21,31.27,1194400.0,24.3603,24.3603,24.2902,24.3369,1194400.0
2013-09-13 09:30:00,31.29,31.48,30.97,31.46,729800.0,24.3525,24.5004,24.1034,24.4848,729800.0
2013-09-13 10:00:00,31.48,31.49,31.3,31.38,673500.0,24.5004,24.5081,24.3603,24.4225,673500.0
2013-09-13 10:30:00,31.38,31.45,31.37,31.44,425600.0,24.4225,24.477,24.4147,24.4692,425600.0
2013-09-13 11:00:00,31.44,31.47,31.41,31.47,242600.0,24.4692,24.4926,24.4459,24.4926,242600.0
2013-09-13 11:30:00,31.47,31.49,31.43,31.45,161900.0,24.4926,24.5081,24.4614,24.477,161900.0
2013-09-13 12:00:00,31.46,31.51,31.43,31.5,169900.0,24.4848,24.5237,24.4614,24.5159,169900.0
2013-09-13 12:30:00,31.5,31.53,31.46,31.47,125900.0,24.5159,24.5393,24.4848,24.4926,125900.0
2013-09-13 13:00:00,31.47,31.51,31.45,31.5,124400.0,24.4926,24.5237,24.477,24.5159,124400.0
2013-09-13 13:30:00,31.5,31.52,31.47,31.51,243200.0,24.5159,24.5315,24.4926,24.5237,243200.0
2013-09-13 14:00:00,31.51,31.51,31.46,31.49,527800.0,24.5237,24.5237,24.4848,24.5081,527800.0
2013-09-13 14:30:00,31.49,31.51,31.47,31.5,725600.0,24.5081,24.5237,24.4926,24.5159,725600.0
2013-09-13 15:00:00,31.51,31.52,31.49,31.5,384500.0,24.5237,24.5315,24.5081,24.5159,384500.0
2013-09-13 15:30:00,31.51,31.57,31.47,31.54,1379600.0,24.5237,24.5704,24.4926,24.547,1379600.0
2013-09-16 09:30:00,31.74,31.96,31.64,31.8,1237400.0,24.7027,24.8739,24.6249,24.7494,1237400.0
2013-09-16 10:00:00,31.81,31.82,31.67,31.71,753500.0,24.7572,24.765,24.6482,24.6794,753500.0
2013-09-16 10:30:00,31.71,31.76,31.68,31.74,478600.0,24.6794,24.7183,24.656,24.7027,478600.0
2013-09-16 11:00:00,31.74,31.81,31.68,31.8,515700.0,24.7027,24.7572,24.656,24.7494,515700.0
2013-09-16 11:30:00,31.8,31.82,31.75,31.79,279500.0,24.7494,24.765,24.7105,24.7416,279500.0
2013-09-16 12:00:00,31.79,31.8,31.76,31.76,252400.0,24.7416,24.7494,24.7183,24.7183,252400.0
2013-09-16 12:30:00,31.76,31.82,31.74,31.8,410700.0,24.7183,24.765,24.7027,24.7494,410700.0
2013-09-16 13:00:00,31.81,31.86,31.79,31.79,449500.0,24.7572,24.7961,24.7416,24.7416,449500.0
2013-09-16 13:30:00,31.79,31.8,31.68,31.72,374600.0,24.7416,24.7494,24.656,24.6871,374600.0
2013-09-16 14:00:00,31.72,31.73,31.68,31.7,573800.0,24.6871,24.6949,24.656,24.6716,573800.0
2013-09-16 14:30:00,31.69,31.78,31.68,31.74,698600.0,24.6638,24.7338,24.656,24.7027,698600.0
2013-09-16 15:00:00,31.74,31.79,31.74,31.75,784000.0,24.7027,24.7416,24.7027,24.7105,784000.0
2013-09-16 15:30:00,31.75,31.87,31.74,31.87,1916700.0,24.7105,24.8039,24.7027,24.8039,1916700.0
2013-09-17 09:30:00,31.83,32.07,31.67,31.99,1183200.0,24.7727,24.9595,24.6482,24.8973,1183200.0
2013-09-17 10:00:00,32.0,32.08,31.95,32.03,771200.0,24.9051,24.9673,24.8661,24.9284,771200.0
2013-09-17 10:30:00,32.04,32.06,31.96,32.0,416400.0,24.9362,24.9518,24.8739,24.9051,416400.0
2013-09-17 11:00:00,32.0,32.02,31.94,32.0,375900.0,24.9051,24.9206,24.8584,24.9051,375900.0
2013-09-17 11:30:00,32.0,32.09,32.0,32.09,280700.0,24.9051,24.9751,24.9051,24.9751,280700.0
2013-09-17 12:00:00,32.08,32.09,31.96,31.97,546100.0,24.9673,24.9751,24.8739,24.8817,546100.0
2013-09-17 12:30:00,31.98,32.01,31.97,31.99,205900.0,24.8895,24.9128,24.8817,24.8973,205900.0
2013-09-17 13:00:00,31.99,32.03,31.95,31.95,197400.0,24.8973,24.9284,24.8661,24.8661,197400.0
2013-09-17 13:30:00,31.95,32.0,31.95,31.99,235700.0,24.8661,24.9051,24.8661,24.8973,235700.0
2013-09-17 14:00:00,31.99,32.02,31.97,32.01,217400.0,24.8973,24.9206,24.8817,24.9128,217400.0
2013-09-17 14:30:00,32.01,32.02,31.98,32.0,239300.0,24.9128,24.9206,24.8895,24.9051,239300.0
2013-09-17 15:00:00,32.0,32.07,31.99,32.06,430500.0,24.9051,24.9595,24.8973,24.9518,430500.0
2013-09-17 15:30:00,32.07,32.07,31.97,31.99,844300.0,24.9595,24.9595,24.8817,24.8973,844300.0
2013-09-18 09:30:00,31.9,32.08,31.84,32.0,708900.0,24.8272,24.9673,24.7805,24.9051,708900.0
2013-09-18 10:00:00,32.0,32.1,31.97,32.05,472200.0,24.9051,24.9829,24.8817,24.944,472200.0
2013-09-18 10:30:00,32.06,32.08,31.97,32.0,404500.0,24.9518,24.9673,24.8817,24.9051,404500.0
2013-09-18 11:00:00,32.0,32.02,31.97,31.99,372900.0,24.9051,24.9206,24.8817,24.8973,372900.0
2013-09-18 11:30:00,31.99,32.03,31.94,32.0,594300.0,24.8973,24.9284,24.8584,24.9051,594300.0
2013-09-18 12:00:00,31.99,32.07,31.98,32.05,270800.0,24.8973,24.9595,24.8895,24.944,270800.0
2013-09-18 12:30:00,32.05,32.12,32.04,32.1,308600.0,24.944,24.9985,24.9362,24.9829,308600.0
2013-09-18 13:00:00,32.1,32.19,32.1,32.18,321700.0,24.9829,25.0529,24.9829,25.0451,321700.0
2013-09-18 13:30:00,32.17,32.2,32.07,32.16,510200.0,25.0374,25.0607,24.9595,25.0296,510200.0
2013-09-18 14:00:00,32.17,32.71,32.16,32.6,1186400.0,25.0374,25.4576,25.0296,25.372,1186400.0
2013-09-18 14:30:00,32.6,32.89,32.57,32.89,867600.0,25.372,25.5977,25.3487,25.5977,867600.0
2013-09-18 15:00:00,32.89,32.93,32.75,32.78,1424000.0,25.5977,25.6289,25.4888,25.5121,1424000.0
2013-09-18 15:30:00,32.79,32.82,32.64,32.74,1628000.0,25.5199,25.5433,25.4032,25.481,1628000.0
2013-09-19 09:30:00,32.78,33.0,32.5,33.0,1628200.0,25.5121,25.6833,25.2942,25.6833,1628200.0
2013-09-19 10:00:00,33.0,33.08,32.86,32.97,1261000.0,25.6833,25.7456,25.5744,25.66,1261000.0
2013-09-19 10:30:00,32.97,33.0,32.84,32.95,1078600.0,25.66,25.6833,25.5588,25.6444,1078600.0
2013-09-19 11:00:00,32.95,32.96,32.86,32.86,783200.0,25.6444,25.6522,25.5744,25.5744,783200.0
2013-09-19 11:30:00,32.86,32.88,32.8,32.87,482800.0,25.5744,25.5899,25.5277,25.5822,482800.0
2013-09-19 12:00:00,32.87,32.91,32.83,32.91,394800.0,25.5822,25.6133,25.551,25.6133,394800.0
2013-09-19 12:30:00,32.9,32.95,32.88,32.94,538100.0,25.6055,25.6444,25.5899,25.6366,538100.0
2013-09-19 13:00:00,32.94,32.98,32.89,32.96,617200.0,25.6366,25.6678,25.5977,25.6522,617200.0
2013-09-19 13:30:00,32.96,33.02,32.94,32.98,550200.0,25.6522,25.6989,25.6366,25.6678,550200.0
2013-09-19 14:00:00,32.98,33.03,32.92,32.96,485800.0,25.6678,25.7067,25.6211,25.6522,485800.0
2013-09-19 14:30:00,32.95,32.96,32.88,32.9,440000.0,25.6444,25.6522,25.5899,25.6055,440000.0
2013-09-19 15:00:00,32.9,32.94,32.87,32.94,612700.0,25.6055,25.6366,25.5822,25.6366,612700.0
2013-09-19 15:30:00,32.94,33.01,32.9,32.94,1317900.0,25.6366,25.6911,25.6055,25.6366,1317900.0
2013-09-20 09:30:00,32.9,32.9,32.53,32.67,3837700.0,25.6055,25.6055,25.3175,25.4265,3837700.0
2013-09-20 10:00:00,32.67,32.74,32.52,32.55,1032200.0,25.4265,25.481,25.3098,25.3331,1032200.0
2013-09-20 10:30:00,32.55,32.66,32.49,32.55,443400.0,25.3331,25.4187,25.2864,25.3331,443400.0
2013-09-20 11:00:00,32.55,32.6,32.47,32.48,506900.0,25.3331,25.372,25.2709,25.2786,506900.0
2013-09-20 11:30:00,32.49,32.57,32.49,32.54,463500.0,25.2864,25.3487,25.2864,25.3253,463500.0
2013-09-20 12:00:00,32.54,32.61,32.49,32.49,562400.0,25.3253,25.3798,25.2864,25.2864,562400.0
2013-09-20 12:30:00,32.49,32.57,32.47,32.56,690600.0,25.2864,25.3487,25.2709,25.3409,690600.0
2013-09-20 13:00:00,32.55,32.56,32.5,32.51,343900.0,25.3331,25.3409,25.2942,25.302,343900.0
2013-09-20 13:30:00,32.51,32.52,32.46,32.47,359900.0,25.302,25.3098,25.2631,25.2709,359900.0
2013-09-20 14:00:00,32.47,32.55,32.45,32.54,613400.0,25.2709,25.3331,25.2553,25.3253,613400.0
2013-09-20 14:30:00,32.54,32.55,32.48,32.49,481600.0,25.3253,25.3331,25.2786,25.2864,481600.0
2013-09-20 15:00:00,32.49,32.52,32.38,32.38,642100.0,25.2864,25.3098,25.2008,25.2008,642100.0
2013-09-20 15:30:00,32.38,32.41,32.26,32.31,2548100.0,25.2008,25.2242,25.1074,25.1463,2548100.0
2013-09-23 09:30:00,31.77,32.25,31.7,32.23,949600.0,24.7261,25.0996,24.6716,25.0841,949600.0
2013-09-23 10:00:00,32.23,32.31,32.18,32.27,613700.0,25.0841,25.1463,25.0451,25.1152,613700.0
2013-09-23 10:30:00,32.27,32.34,32.09,32.09,864200.0,25.1152,25.1697,24.9751,24.9751,864200.0
2013-09-23 11:00:00,32.1,32.16,32.04,32.06,669200.0,24.9829,25.0296,24.9362,24.9518,669200.0
2013-09-23 11:30:00,32.05,32.09,31.94,31.94,551400.0,24.944,24.9751,24.8584,24.8584,551400.0
2013-09-23 12:00:00,31.95,32.13,31.94,32.08,594800.0,24.8661,25.0062,24.8584,24.9673,594800.0
2013-09-23 12:30:00,32.07,32.12,32.05,32.12,221400.0,24.9595,24.9985,24.944,24.9985,221400.0
2013-09-23 13:00:00,32.12,32.12,31.97,32.0,309700.0,24.9985,24.9985,24.8817,24.9051,309700.0
2013-09-23 13:30:00,32.01,32.03,31.93,32.01,421800.0,24.9128,24.9284,24.8506,24.9128,421800.0
2013-09-23 14:00:00,32.01,32.04,31.97,31.98,361600.0,24.9128,24.9362,24.8817,24.8895,361600.0
2013-09-23 14:30:00,31.97,32.02,31.95,31.97,333900.0,24.8817,24.9206,24.8661,24.8817,333900.0
2013-09-23 15:00:00,31.97,32.0,31.95,31.96,427700.0,24.8817,24.9051,24.8661,24.8739,427700.0
2013-09-23 15:30:00,31.96,32.02,31.94,31.94,1083100.0,24.8739,24.9206,24.8584,24.8584,1083100.0
2013-09-24 09:30:00,31.95,32.16,31.9,32.1,652900.0,24.8661,25.0296,24.8272,24.9829,652900.0
2013-09-24 10:00:00,32.09,32.13,32.01,32.13,460500.0,24.9751,25.0062,24.9128,25.0062,460500.0
2013-09-24 10:30:00,32.14,32.28,32.11,32.26,509000.0,25.014,25.123,24.9907,25.1074,509000.0
2013-09-24 11:00:00,32.26,32.35,32.25,32.25,416400.0,25.1074,25.1775,25.0996,25.0996,416400.0
2013-09-24 11:30:00,32.25,32.3,32.21,32.29,278300.0,25.0996,25.1385,25.0685,25.1308,278300.0
2013-09-24 12:00:00,32.29,32.3,32.2,32.25,328400.0,25.1308,25.1385,25.0607,25.0996,328400.0
2013-09-24 12:30:00,32.25,32.31,32.25,32.28,237000.0,25.0996,25.1463,25.0996,25.123,237000.0
2013-09-24 13:00:00,32.28,32.3,32.22,32.23,279300.0,25.123,25.1385,25.0763,25.0841,279300.0
2013-09-24 13:30:00,32.23,32.25,32.19,32.2,325800.0,25.0841,25.0996,25.0529,25.0607,325800.0
2013-09-24 14:00:00,32.21,32.25,32.18,32.19,255900.0,25.0685,25.0996,25.0451,25.0529,255900.0
2013-09-24 14:30:00,32.18,32.2,32.14,32.16,276100.0,25.0451,25.0607,25.014,25.0296,276100.0
2013-09-24 15:00:00,32.17,32.18,32.11,32.13,381400.0,25.0374,25.0451,24.9907,25.0062,381400.0
2013-09-24 15:30:00,32.14,32.16,32.01,32.06,1205700.0,25.014,25.0296,24.9128,24.9518,1205700.0
2013-09-25 09:30:00,30.05,32.2,30.05,32.2,1051200.0,23.3874,25.0607,23.3874,25.0607,1051200.0
2013-09-25 10:00:00,32.2,32.3,32.09,32.16,1209100.0,25.0607,25.1385,24.9751,25.0296,1209100.0
2013-09-25 10:30:00,32.15,32.29,32.15,32.23,832600.0,25.0218,25.1308,25.0218,25.0841,832600.0
2013-09-25 11:00:00,32.24,32.34,32.22,32.33,536400.0,25.0918,25.1697,25.0763,25.1619,536400.0
2013-09-25 11:30:00,32.33,32.35,32.26,32.3,498700.0,25.1619,25.1775,25.1074,25.1385,498700.0
2013-09-25 12:00:00,32.29,32.32,32.12,32.16,541900.0,25.1308,25.1541,24.9985,25.0296,541900.0
2013-09-25 12:30:00,32.16,32.19,32.13,32.17,257000.0,25.0296,25.0529,25.0062,25.0374,257000.0
2013-09-25 13:00:00,32.16,32.23,32.14,32.14,301500.0,25.0296,25.0841,25.014,25.014,301500.0
2013-09-25 13:30:00,32.15,32.16,32.04,32.15,579700.0,25.0218,25.0296,24.9362,25.0218,579700.0
2013-09-25 14:00:00,32.15,32.17,32.06,32.11,427200.0,25.0218,25.0374,24.9518,24.9907,427200.0
2013-09-25 14:30:00,32.11,32.15,32.09,32.11,415400.0,24.9907,25.0218,24.9751,24.9907,415400.0
2013-09-25 15:00:00,32.11,32.17,32.07,32.09,598700.0,24.9907,25.0374,24.9595,24.9751,598700.0
2013-09-25 15:30:00,32.09,32.13,32.07,32.09,1479800.0,24.9751,25.0062,24.9595,24.9751,1479800.0
2013-09-26 09:30:00,32.04,32.12,32.0,32.04,515500.0,25.0454,25.1079,25.0141,25.0454,515500.0
2013-09-26 10:00:00,32.05,32.09,32.0,32.03,397300.0,25.0532,25.0845,25.0141,25.0376,397300.0
2013-09-26 10:30:00,32.03,32.05,31.91,31.91,308300.0,25.0376,25.0532,24.9438,24.9438,308300.0
2013-09-26 11:00:00,31.91,31.92,31.82,31.91,317100.0,24.9438,24.9516,24.8734,24.9438,317100.0
2013-09-26 11:30:00,31.91,31.94,31.87,31.88,197100.0,24.9438,24.9672,24.9125,24.9203,197100.0
2013-09-26 12:00:00,31.89,31.9,31.84,31.9,177400.0,24.9281,24.936,24.889,24.936,177400.0
2013-09-26 12:30:00,31.9,31.93,31.88,31.9,169300.0,24.936,24.9594,24.9203,24.936,169300.0
2013-09-26 13:00:00,31.91,32.0,31.9,31.99,152800.0,24.9438,25.0141,24.936,25.0063,152800.0
2013-09-26 13:30:00,31.98,31.99,31.94,31.95,243400.0,24.9985,25.0063,24.9672,24.975,243400.0
2013-09-26 14:00:00,31.95,31.96,31.87,31.95,203300.0,24.975,24.9829,24.9125,24.975,203300.0
2013-09-26 14:30:00,31.95,31.95,31.84,31.85,394700.0,24.975,24.975,24.889,24.8969,394700.0
2013-09-26 15:00:00,31.85,31.89,31.82,31.85,292800.0,24.8969,24.9281,24.8734,24.8969,292800.0
2013-09-26 15:30:00,31.85,31.99,31.85,31.96,901400.0,24.8969,25.0063,24.8969,24.9829,901400.0
2013-09-27 09:30:00,31.72,32.11,31.66,31.71,942800.0,24.7952,25.1001,24.7483,24.7874,942800.0
2013-09-27 10:00:00,31.71,31.79,31.66,31.73,497800.0,24.7874,24.85,24.7483,24.8031,497800.0
2013-09-27 10:30:00,31.72,31.83,31.72,31.78,566100.0,24.7952,24.8812,24.7952,24.8421,566100.0
2013-09-27 11:00:00,31.77,31.8,31.72,31.78,195600.0,24.8343,24.8578,24.7952,24.8421,195600.0
2013-09-27 11:30:00,31.78,31.87,31.75,31.87,292100.0,24.8421,24.9125,24.8187,24.9125,292100.0
2013-09-27 12:00:00,31.87,31.93,31.81,31.92,306300.0,24.9125,24.9594,24.8656,24.9516,306300.0
2013-09-27 12:30:00,31.93,31.97,31.88,31.9,290300.0,24.9594,24.9907,24.9203,24.936,290300.0
2013-09-27 13:00:00,31.9,31.92,31.8,31.81,215400.0,24.936,24.9516,24.8578,24.8656,215400.0
2013-09-27 13:30:00,31.81,31.82,31.74,31.76,200100.0,24.8656,24.8734,24.8109,24.8265,200100.0
2013-09-27 14:00:00,31.75,31.78,31.68,31.71,182800.0,24.8187,24.8421,24.764,24.7874,182800.0
2013-09-27 14:30:00,31.7,31.74,31.68,31.69,186700.0,24.7796,24.8109,24.764,24.7718,186700.0
2013-09-27 15:00:00,31.69,31.81,31.68,31.81,375800.0,24.7718,24.8656,24.764,24.8656,375800.0
2013-09-27 15:30:00,31.81,31.88,31.79,31.81,1106200.0,24.8656,24.9203,24.85,24.8656,1106200.0
2013-09-30 09:30:00,31.49,31.8,30.88,31.54,898800.0,24.6155,24.8578,24.1386,24.6545,898800.0
2013-09-30 10:00:00,31.54,31.6,31.44,31.56,479700.0,24.6545,24.7014,24.5764,24.6702,479700.0
2013-09-30 10:30:00,31.56,31.7,31.54,31.64,409900.0,24.6702,24.7796,24.6545,24.7327,409900.0
2013-09-30 11:00:00,31.64,31.66,31.5,31.52,332000.0,24.7327,24.7483,24.6233,24.6389,332000.0
2013-09-30 11:30:00,31.52,31.66,31.51,31.63,286600.0,24.6389,24.7483,24.6311,24.7249,286600.0
2013-09-30 12:00:00,31.63,31.65,31.53,31.55,278800.0,24.7249,24.7405,24.6467,24.6624,278800.0
2013-09-30 12:30:00,31.55,31.55,31.44,31.52,411100.0,24.6624,24.6624,24.5764,24.6389,411100.0
2013-09-30 13:00:00,31.52,31.59,31.51,31.51,285800.0,24.6389,24.6936,24.6311,24.6311,285800.0
2013-09-30 13:30:00,31.51,31.58,31.46,31.48,336500.0,24.6311,24.6858,24.592,24.6076,336500.0
2013-09-30 14:00:00,31.47,31.58,31.47,31.5,315600.0,24.5998,24.6858,24.5998,24.6233,315600.0
2013-09-30 14:30:00,31.5,31.53,31.42,31.42,473400.0,24.6233,24.6467,24.5607,24.5607,473400.0
2013-09-30 15:00:00,31.42,31.43,31.32,31.38,864200.0,24.5607,24.5686,24.4826,24.5295,864200.0
2013-09-30 15:30:00,31.39,31.43,31.31,31.41,1366200.0,24.5373,24.5686,24.4748,24.5529,1366200.0
2013-10-01 09:30:00,31.31,31.41,31.03,31.08,1042700.0,24.4748,24.5529,24.2559,24.295,1042700.0
2013-10-01 10:00:00,31.08,31.08,30.93,30.99,1283700.0,24.295,24.295,24.1777,24.2246,1283700.0
2013-10-01 10:30:00,30.99,31.07,30.97,31.06,663400.0,24.2246,24.2871,24.209,24.2793,663400.0
2013-10-01 11:00:00,31.05,31.06,30.89,30.9,883200.0,24.2715,24.2793,24.1464,24.1543,883200.0
2013-10-01 11:30:00,30.89,30.96,30.88,30.91,898100.0,24.1464,24.2012,24.1386,24.1621,898100.0
2013-10-01 12:00:00,30.91,31.0,30.88,30.89,891400.0,24.1621,24.2324,24.1386,24.1464,891400.0
2013-10-01 12:30:00,30.89,30.9,30.83,30.87,754200.0,24.1464,24.1543,24.0995,24.1308,754200.0
2013-10-01 13:00:00,30.87,30.89,30.82,30.84,691700.0,24.1308,24.1464,24.0917,24.1074,691700.0
2013-10-01 13:30:00,30.83,30.85,30.75,30.76,634000.0,24.0995,24.1152,24.037,24.0448,634000.0
2013-10-01 14:00:00,30.76,30.77,30.72,30.73,545300.0,24.0448,24.0526,24.0136,24.0214,545300.0
2013-10-01 14:30:00,30.73,30.78,30.7,30.77,732300.0,24.0214,24.0605,23.9979,24.0526,732300.0
2013-10-01 15:00:00,30.77,30.78,30.66,30.7,921100.0,24.0526,24.0605,23.9667,23.9979,921100.0
2013-10-01 15:30:00,30.7,30.85,30.7,30.84,2021300.0,23.9979,24.1152,23.9979,24.1074,2021300.0
2013-10-02 09:30:00,30.72,30.85,30.46,30.47,948000.0,24.0136,24.1152,23.8103,23.8181,948000.0
2013-10-02 10:00:00,30.47,30.51,30.29,30.35,1469200.0,23.8181,23.8494,23.6774,23.7243,1469200.0
2013-10-02 10:30:00,30.34,30.39,30.07,30.33,1901800.0,23.7165,23.7556,23.5055,23.7087,1901800.0
2013-10-02 11:00:00,30.34,30.5,30.33,30.42,930200.0,23.7165,23.8416,23.7087,23.779,930200.0
2013-10-02 11:30:00,30.42,30.54,30.42,30.47,492400.0,23.779,23.8729,23.779,23.8181,492400.0
2013-10-02 12:00:00,30.48,30.49,30.44,30.47,579500.0,23.8259,23.8338,23.7947,23.8181,579500.0
2013-10-02 12:30:00,30.47,30.53,30.45,30.48,452300.0,23.8181,23.865,23.8025,23.8259,452300.0
2013-10-02 13:00:00,30.48,30.51,30.46,30.5,554800.0,23.8259,23.8494,23.8103,23.8416,554800.0
2013-10-02 13:30:00,30.5,30.57,30.48,30.54,677100.0,23.8416,23.8963,23.8259,23.8729,677100.0
2013-10-02 14:00:00,30.54,30.62,30.53,30.61,700600.0,23.8729,23.9354,23.865,23.9276,700600.0
2013-10-02 14:30:00,30.61,30.71,30.58,30.62,753100.0,23.9276,24.0057,23.9041,23.9354,753100.0
2013-10-02 15:00:00,30.62,30.65,30.57,30.62,425900.0,23.9354,23.9588,23.8963,23.9354,425900.0
2013-10-02 15:30:00,30.62,30.7,30.59,30.65,1389400.0,23.9354,23.9979,23.9119,23.9588,1389400.0
2013-10-03 09:30:00,30.51,30.69,30.51,30.65,849600.0,23.8494,23.9901,23.8494,23.9588,849600.0
2013-10-03 10:00:00,30.65,30.65,30.48,30.58,644600.0,23.9588,23.9588,23.8259,23.9041,644600.0
2013-10-03 10:30:00,30.57,30.6,30.48,30.58,567000.0,23.8963,23.9198,23.8259,23.9041,567000.0
2013-10-03 11:00:00,30.58,30.64,30.47,30.48,454300.0,23.9041,23.951,23.8181,23.8259,454300.0
2013-10-03 11:30:00,30.48,30.55,30.43,30.45,556700.0,23.8259,23.8807,23.7869,23.8025,556700.0
2013-10-03 12:00:00,30.46,30.5,30.34,30.45,589300.0,23.8103,23.8416,23.7165,23.8025,589300.0
2013-10-03 12:30:00,30.45,30.5,30.35,30.49,389900.0,23.8025,23.8416,23.7243,23.8338,389900.0
2013-10-03 13:00:00,30.49,30.58,30.44,30.57,371700.0,23.8338,23.9041,23.7947,23.8963,371700.0
2013-10-03 13:30:00,30.58,30.65,30.57,30.64,392800.0,23.9041,23.9588,23.8963,23.951,392800.0
2013-10-03 14:00:00,30.64,30.65,30.46,30.59,473300.0,23.951,23.9588,23.8103,23.9119,473300.0
2013-10-03 14:30:00,30.59,30.65,30.55,30.6,349800.0,23.9119,23.9588,23.8807,23.9198,349800.0
2013-10-03 15:00:00,30.59,30.62,30.51,30.6,463200.0,23.9119,23.9354,23.8494,23.9198,463200.0
2013-10-03 15:30:00,30.6,30.62,30.5,30.55,1019100.0,23.9198,23.9354,23.8416,23.8807,1019100.0
2013-10-04 09:30:00,30.48,31.13,30.48,31.01,1498600.0,23.8259,24.334,23.8259,24.2402,1498600.0
2013-10-04 10:00:00,31.01,31.05,30.88,30.9,635200.0,24.2402,24.2715,24.1386,24.1543,635200.0
2013-10-04 10:30:00,30.89,30.91,30.77,30.82,463100.0,24.1464,24.1621,24.0526,24.0917,463100.0
2013-10-04 11:00:00,30.82,30.83,30.73,30.74,302500.0,24.0917,24.0995,24.0214,24.0292,302500.0
2013-10-04 11:30:00,30.74,30.86,30.69,30.85,377500.0,24.0292,24.123,23.9901,24.1152,377500.0
2013-10-04 12:00:00,30.85,30.92,30.8,30.9,436700.0,24.1152,24.1699,24.0761,24.1543,436700.0
2013-10-04 12:30:00,30.9,30.94,30.85,30.93,408600.0,24.1543,24.1855,24.1152,24.1777,408600.0
2013-10-04 13:00:00,30.93,30.94,30.89,30.9,313900.0,24.1777,24.1855,24.1464,24.1543,313900.0
2013-10-04 13:30:00,30.9,30.9,30.83,30.85,248900.0,24.1543,24.1543,24.0995,24.1152,248900.0
2013-10-04 14:00:00,30.85,30.96,30.84,30.95,507100.0,24.1152,24.2012,24.1074,24.1933,507100.0
2013-10-04 14:30:00,30.96,30.98,30.89,30.94,371800.0,24.2012,24.2168,24.1464,24.1855,371800.0
2013-10-04 15:00:00,30.93,30.94,30.84,30.84,539600.0,24.1777,24.1855,24.1074,24.1074,539600.0
2013-10-04 15:30:00,30.85,30.92,30.8,30.85,920300.0,24.1152,24.1699,24.0761,24.1152,920300.0
2013-10-07 09:30:00,30.48,30.86,30.33,30.67,799200.0,23.8259,24.123,23.7087,23.9745,799200.0
2013-10-07 10:00:00,30.67,30.83,30.64,30.8,378000.0,23.9745,24.0995,23.951,24.0761,378000.0
2013-10-07 10:30:00,30.8,30.89,30.76,30.85,276600.0,24.0761,24.1464,24.0448,24.1152,276600.0
2013-10-07 11:00:00,30.84,30.86,30.75,30.8,280200.0,24.1074,24.123,24.037,24.0761,280200.0
2013-10-07 11:30:00,30.8,30.91,30.8,30.81,255400.0,24.0761,24.1621,24.0761,24.0839,255400.0
2013-10-07 12:00:00,30.81,30.83,30.73,30.74,251200.0,24.0839,24.0995,24.0214,24.0292,251200.0
2013-10-07 12:30:00,30.75,30.81,30.7,30.74,219100.0,24.037,24.0839,23.9979,24.0292,219100.0
2013-10-07 13:00:00,30.75,30.79,30.72,30.74,211500.0,24.037,24.0683,24.0136,24.0292,211500.0
2013-10-07 13:30:00,30.74,30.84,30.7,30.83,253100.0,24.0292,24.1074,23.9979,24.0995,253100.0
2013-10-07 14:00:00,30.83,30.87,30.77,30.84,361900.0,24.0995,24.1308,24.0526,24.1074,361900.0
2013-10-07 14:30:00,30.84,30.91,30.83,30.9,378100.0,24.1074,24.1621,24.0995,24.1543,378100.0
2013-10-07 15:00:00,30.9,30.91,30.82,30.83,370900.0,24.1543,24.1621,24.0917,24.0995,370900.0
2013-10-07 15:30:00,30.83,30.85,30.74,30.77,1076100.0,24.0995,24.1152,24.0292,24.0526,1076100.0
2013-10-08 09:30:00,30.79,30.95,30.7,30.92,955300.0,24.0683,24.1933,23.9979,24.1699,955300.0
2013-10-08 10:00:00,30.93,31.03,30.85,31.03,565600.0,24.1777,24.2559,24.1152,24.2559,565600.0
2013-10-08 10:30:00,31.03,31.05,30.9,30.97,430500.0,24.2559,24.2715,24.1543,24.209,430500.0
2013-10-08 11:00:00,30.96,31.03,30.89,31.0,485900.0,24.2012,24.2559,24.1464,24.2324,485900.0
2013-10-08 11:30:00,31.0,31.04,30.93,30.96,432600.0,24.2324,24.2637,24.1777,24.2012,432600.0
2013-10-08 12:00:00,30.97,30.98,30.88,30.93,351800.0,24.209,24.2168,24.1386,24.1777,351800.0
2013-10-08 12:30:00,30.92,30.98,30.87,30.95,435100.0,24.1699,24.2168,24.1308,24.1933,435100.0
2013-10-08 13:00:00,30.95,30.96,30.85,30.94,352600.0,24.1933,24.2012,24.1152,24.1855,352600.0
2013-10-08 13:30:00,30.93,30.95,30.88,30.88,265100.0,24.1777,24.1933,24.1386,24.1386,265100.0
2013-10-08 14:00:00,30.88,30.89,30.8,30.88,399200.0,24.1386,24.1464,24.0761,24.1386,399200.0
2013-10-08 14:30:00,30.87,30.89,30.71,30.79,582400.0,24.1308,24.1464,24.0057,24.0683,582400.0
2013-10-08 15:00:00,30.8,30.87,30.75,30.87,514500.0,24.0761,24.1308,24.037,24.1308,514500.0
2013-10-08 15:30:00,30.86,30.87,30.68,30.7,1034900.0,24.123,24.1308,23.9823,23.9979,1034900.0
2013-10-09 09:30:00,30.84,30.91,30.66,30.85,877100.0,24.1074,24.1621,23.9667,24.1152,877100.0
2013-10-09 10:00:00,30.85,30.99,30.75,30.94,543800.0,24.1152,24.2246,24.037,24.1855,543800.0
2013-10-09 10:30:00,30.94,30.98,30.78,30.79,342400.0,24.1855,24.2168,24.0605,24.0683,342400.0
2013-10-09 11:00:00,30.78,30.84,30.65,30.69,406300.0,24.0605,24.1074,23.9588,23.9901,406300.0
2013-10-09 11:30:00,30.69,30.75,30.67,30.73,284300.0,23.9901,24.037,23.9745,24.0214,284300.0
2013-10-09 12:00:00,30.73,30.79,30.66,30.67,241000.0,24.0214,24.0683,23.9667,23.9745,241000.0
2013-10-09 12:30:00,30.67,30.72,30.55,30.56,298600.0,23.9745,24.0136,23.8807,23.8885,298600.0
2013-10-09 13:00:00,30.57,30.69,30.56,30.66,291200.0,23.8963,23.9901,23.8885,23.9667,291200.0
2013-10-09 13:30:00,30.67,30.71,30.64,30.68,211400.0,23.9745,24.0057,23.951,23.9823,211400.0
2013-10-09 14:00:00,30.68,30.72,30.61,30.69,325700.0,23.9823,24.0136,23.9276,23.9901,325700.0
2013-10-09 14:30:00,30.68,30.73,30.63,30.72,432300.0,23.9823,24.0214,23.9432,24.0136,432300.0
2013-10-09 15:00:00,30.71,30.74,30.65,30.67,345600.0,24.0057,24.0292,23.9588,23.9745,345600.0
2013-10-09 15:30:00,30.67,30.73,30.55,30.62,1196000.0,23.9745,24.0214,23.8807,23.9354,1196000.0
2013-10-10 09:30:00,30.92,31.03,30.76,31.02,565700.0,24.1699,24.2559,24.0448,24.2481,565700.0
2013-10-10 10:00:00,31.01,31.05,30.92,31.04,583100.0,24.2402,24.2715,24.1699,24.2637,583100.0
2013-10-10 10:30:00,31.04,31.1,30.95,30.96,419600.0,24.2637,24.3106,24.1933,24.2012,419600.0
2013-10-10 11:00:00,30.97,31.12,30.9,31.12,372300.0,24.209,24.3262,24.1543,24.3262,372300.0
2013-10-10 11:30:00,31.12,31.21,31.08,31.16,327800.0,24.3262,24.3966,24.295,24.3575,327800.0
2013-10-10 12:00:00,31.15,31.19,31.11,31.17,301300.0,24.3497,24.381,24.3184,24.3653,301300.0
2013-10-10 12:30:00,31.16,31.19,31.14,31.17,161400.0,24.3575,24.381,24.3419,24.3653,161400.0
2013-10-10 13:00:00,31.17,31.17,31.12,31.16,205500.0,24.3653,24.3653,24.3262,24.3575,205500.0
2013-10-10 13:30:00,31.15,31.2,31.14,31.19,182800.0,24.3497,24.3888,24.3419,24.381,182800.0
2013-10-10 14:00:00,31.19,31.2,31.14,31.16,180000.0,24.381,24.3888,24.3419,24.3575,180000.0
2013-10-10 14:30:00,31.17,31.19,31.12,31.14,339300.0,24.3653,24.381,24.3262,24.3419,339300.0
2013-10-10 15:00:00,31.15,31.35,31.12,31.33,498000.0,24.3497,24.506,24.3262,24.4904,498000.0
2013-10-10 15:30:00,31.34,31.34,31.17,31.2,2068100.0,24.4982,24.4982,24.3653,24.3888,2068100.0
2013-10-11 09:30:00,31.16,31.22,30.69,30.88,1297500.0,24.3575,24.4044,23.9901,24.1386,1297500.0
2013-10-11 10:00:00,30.86,31.0,30.85,30.98,1082600.0,24.123,24.2324,24.1152,24.2168,1082600.0
2013-10-11 10:30:00,30.98,31.07,30.87,30.9,575000.0,24.2168,24.2871,24.1308,24.1543,575000.0
2013-10-11 11:00:00,30.9,30.91,30.77,30.8,511100.0,24.1543,24.1621,24.0526,24.0761,511100.0
2013-10-11 11:30:00,30.8,30.95,30.79,30.88,569100.0,24.0761,24.1933,24.0683,24.1386,569100.0
2013-10-11 12:00:00,30.88,31.01,30.87,30.94,589300.0,24.1386,24.2402,24.1308,24.1855,589300.0
2013-10-11 12:30:00,30.94,30.95,30.87,30.88,528000.0,24.1855,24.1933,24.1308,24.1386,528000.0
2013-10-11 13:00:00,30.87,30.91,30.81,30.84,375000.0,24.1308,24.1621,24.0839,24.1074,375000.0
2013-10-11 13:30:00,30.84,30.92,30.81,30.92,484300.0,24.1074,24.1699,24.0839,24.1699,484300.0
2013-10-11 14:00:00,30.91,31.02,30.91,31.01,720300.0,24.1621,24.2481,24.1621,24.2402,720300.0
2013-10-11 14:30:00,31.01,31.01,30.96,30.96,681100.0,24.2402,24.2402,24.2012,24.2012,681100.0
2013-10-11 15:00:00,30.96,30.97,30.91,30.94,649100.0,24.2012,24.209,24.1621,24.1855,649100.0
2013-10-11 15:30:00,30.95,30.96,30.82,30.84,2527300.0,24.1933,24.2012,24.0917,24.1074,2527300.0
2013-10-14 09:30:00,30.74,30.91,30.56,30.56,1233300.0,24.0292,24.1621,23.8885,23.8885,1233300.0
2013-10-14 10:00:00,30.57,30.64,30.53,30.6,778500.0,23.8963,23.951,23.865,23.9198,778500.0
2013-10-14 10:30:00,30.6,30.63,30.52,30.59,488700.0,23.9198,23.9432,23.8572,23.9119,488700.0
2013-10-14 11:00:00,30.59,30.61,30.54,30.55,456900.0,23.9119,23.9276,23.8729,23.8807,456900.0
2013-10-14 11:30:00,30.55,30.58,30.48,30.51,777400.0,23.8807,23.9041,23.8259,23.8494,777400.0
2013-10-14 12:00:00,30.51,30.55,30.45,30.47,550000.0,23.8494,23.8807,23.8025,23.8181,550000.0
2013-10-14 12:30:00,30.47,30.55,30.46,30.55,472100.0,23.8181,23.8807,23.8103,23.8807,472100.0
2013-10-14 13:00:00,30.55,30.66,30.53,30.65,1133700.0,23.8807,23.9667,23.865,23.9588,1133700.0
2013-10-14 13:30:00,30.65,30.7,30.54,30.58,637200.0,23.9588,23.9979,23.8729,23.9041,637200.0
2013-10-14 14:00:00,30.58,30.58,30.49,30.54,721100.0,23.9041,23.9041,23.8338,23.8729,721100.0
2013-10-14 14:30:00,30.55,30.57,30.42,30.49,770300.0,23.8807,23.8963,23.779,23.8338,770300.0
2013-10-14 15:00:00,30.48,30.66,30.47,30.66,2533800.0,23.8259,23.9667,23.8181,23.9667,2533800.0
2013-10-14 15:30:00,30.65,30.7,30.59,30.68,1629800.0,23.9588,23.9979,23.9119,23.9823,1629800.0
2013-10-15 09:30:00,30.64,30.73,30.42,30.57,909500.0,23.951,24.0214,23.779,23.8963,909500.0
2013-10-15 10:00:00,30.58,30.76,30.54,30.76,666900.0,23.9041,24.0448,23.8729,24.0448,666900.0
2013-10-15 10:30:00,30.76,30.84,30.7,30.75,515400.0,24.0448,24.1074,23.9979,24.037,515400.0
2013-10-15 11:00:00,30.75,30.8,30.67,30.73,682100.0,24.037,24.0761,23.9745,24.0214,682100.0
2013-10-15 11:30:00,30.73,30.79,30.64,30.68,296800.0,24.0214,24.0683,23.951,23.9823,296800.0
2013-10-15 12:00:00,30.68,30.68,30.59,30.65,463900.0,23.9823,23.9823,23.9119,23.9588,463900.0
2013-10-15 12:30:00,30.66,30.7,30.65,30.69,291200.0,23.9667,23.9979,23.9588,23.9901,291200.0
2013-10-15 13:00:00,30.69,30.7,30.59,30.59,296800.0,23.9901,23.9979,23.9119,23.9119,296800.0
2013-10-15 13:30:00,30.6,30.66,30.57,30.65,281900.0,23.9198,23.9667,23.8963,23.9588,281900.0
2013-10-15 14:00:00,30.65,30.7,30.57,30.58,361000.0,23.9588,23.9979,23.8963,23.9041,361000.0
2013-10-15 14:30:00,30.58,30.6,30.46,30.54,585400.0,23.9041,23.9198,23.8103,23.8729,585400.0
2013-10-15 15:00:00,30.55,30.64,30.52,30.62,446300.0,23.8807,23.951,23.8572,23.9354,446300.0
2013-10-15 15:30:00,30.62,30.62,30.51,30.56,991700.0,23.9354,23.9354,23.8494,23.8885,991700.0
2013-10-16 09:30:00,30.85,31.12,30.72,31.06,825700.0,24.1152,24.3262,24.0136,24.2793,825700.0
2013-10-16 10:00:00,31.07,31.17,30.99,31.09,773100.0,24.2871,24.3653,24.2246,24.3028,773100.0
2013-10-16 10:30:00,31.08,31.22,30.99,31.22,413000.0,24.295,24.4044,24.2246,24.4044,413000.0
2013-10-16 11:00:00,31.22,31.33,31.13,31.16,539700.0,24.4044,24.4904,24.334,24.3575,539700.0
2013-10-16 11:30:00,31.16,31.25,31.11,31.23,241800.0,24.3575,24.4279,24.3184,24.4122,241800.0
2013-10-16 12:00:00,31.24,31.25,31.11,31.11,379300.0,24.42,24.4279,24.3184,24.3184,379300.0
2013-10-16 12:30:00,31.12,31.19,31.08,31.09,488600.0,24.3262,24.381,24.295,24.3028,488600.0
2013-10-16 13:00:00,31.1,31.22,31.07,31.2,252400.0,24.3106,24.4044,24.2871,24.3888,252400.0
2013-10-16 13:30:00,31.21,31.31,31.2,31.3,751200.0,24.3966,24.4748,24.3888,24.4669,751200.0
2013-10-16 14:00:00,31.3,31.33,31.28,31.3,541700.0,24.4669,24.4904,24.4513,24.4669,541700.0
2013-10-16 14:30:00,31.3,31.33,31.29,31.32,568100.0,24.4669,24.4904,24.4591,24.4826,568100.0
2013-10-16 15:00:00,31.32,31.41,31.3,31.36,749900.0,24.4826,24.5529,24.4669,24.5138,749900.0
2013-10-16 15:30:00,31.36,31.5,31.35,31.44,1981200.0,24.5138,24.6233,24.506,24.5764,1981200.0
2013-10-17 09:30:00,31.33,32.07,31.17,31.93,1637800.0,24.4904,25.0688,24.3653,24.9594,1637800.0
2013-10-17 10:00:00,31.92,32.3,31.86,32.11,1850600.0,24.9516,25.2486,24.9047,25.1001,1850600.0
2013-10-17 10:30:00,32.11,32.14,31.99,32.07,795800.0,25.1001,25.1236,25.0063,25.0688,795800.0
2013-10-17 11:00:00,32.08,32.12,32.02,32.09,495500.0,25.0767,25.1079,25.0298,25.0845,495500.0
2013-10-17 11:30:00,32.08,32.15,32.05,32.09,530500.0,25.0767,25.1314,25.0532,25.0845,530500.0
2013-10-17 12:00:00,32.08,32.19,32.05,32.16,336100.0,25.0767,25.1626,25.0532,25.1392,336100.0
2013-10-17 12:30:00,32.16,32.2,32.12,32.19,293300.0,25.1392,25.1705,25.1079,25.1626,293300.0
2013-10-17 13:00:00,32.18,32.2,32.14,32.19,303800.0,25.1548,25.1705,25.1236,25.1626,303800.0
2013-10-17 13:30:00,32.18,32.24,32.16,32.18,290400.0,25.1548,25.2017,25.1392,25.1548,290400.0
2013-10-17 14:00:00,32.18,32.32,32.15,32.22,550900.0,25.1548,25.2643,25.1314,25.1861,550900.0
2013-10-17 14:30:00,32.22,32.3,32.2,32.3,314500.0,25.1861,25.2486,25.1705,25.2486,314500.0
2013-10-17 15:00:00,32.3,32.31,32.22,32.29,579300.0,25.2486,25.2564,25.1861,25.2408,579300.0
2013-10-17 15:30:00,32.28,32.34,32.26,32.27,1164100.0,25.233,25.2799,25.2174,25.2252,1164100.0
2013-10-18 09:30:00,32.28,32.47,32.11,32.32,2080600.0,25.233,25.3815,25.1001,25.2643,2080600.0
2013-10-18 10:00:00,32.33,32.41,32.3,32.39,868100.0,25.2721,25.3346,25.2486,25.319,868100.0
2013-10-18 10:30:00,32.39,32.39,32.08,32.18,628800.0,25.319,25.319,25.0767,25.1548,628800.0
2013-10-18 11:00:00,32.17,32.38,32.17,32.37,531300.0,25.147,25.3112,25.147,25.3033,531300.0
2013-10-18 11:30:00,32.37,32.46,32.34,32.38,341600.0,25.3033,25.3737,25.2799,25.3112,341600.0
2013-10-18 12:00:00,32.38,32.49,32.35,32.36,441200.0,25.3112,25.3971,25.2877,25.2955,441200.0
2013-10-18 12:30:00,32.37,32.45,32.34,32.35,277200.0,25.3033,25.3659,25.2799,25.2877,277200.0
2013-10-18 13:00:00,32.35,32.39,32.29,32.34,363900.0,25.2877,25.319,25.2408,25.2799,363900.0
2013-10-18 13:30:00,32.34,32.4,32.33,32.4,261500.0,25.2799,25.3268,25.2721,25.3268,261500.0
2013-10-18 14:00:00,32.39,32.4,32.34,32.36,324000.0,25.319,25.3268,25.2799,25.2955,324000.0
2013-10-18 14:30:00,32.37,32.4,32.32,32.34,417700.0,25.3033,25.3268,25.2643,25.2799,417700.0
2013-10-18 15:00:00,32.35,32.38,32.33,32.37,442100.0,25.2877,25.3112,25.2721,25.3033,442100.0
2013-10-18 15:30:00,32.37,32.45,32.3,32.45,1411900.0,25.3033,25.3659,25.2486,25.3659,1411900.0
2013-10-21 09:30:00,32.32,32.5,32.28,32.4,730200.0,25.2643,25.405,25.233,25.3268,730200.0
2013-10-21 10:00:00,32.42,32.42,32.3,32.3,629900.0,25.3424,25.3424,25.2486,25.2486,629900.0
2013-10-21 10:30:00,32.3,32.4,32.28,32.36,503400.0,25.2486,25.3268,25.233,25.2955,503400.0
2013-10-21 11:00:00,32.36,32.38,32.32,32.37,477800.0,25.2955,25.3112,25.2643,25.3033,477800.0
2013-10-21 11:30:00,32.37,32.39,32.33,32.36,328400.0,25.3033,25.319,25.2721,25.2955,328400.0
2013-10-21 12:00:00,32.36,32.37,32.34,32.34,289700.0,25.2955,25.3033,25.2799,25.2799,289700.0
2013-10-21 12:30:00,32.35,32.36,32.29,32.31,378700.0,25.2877,25.2955,25.2408,25.2564,378700.0
2013-10-21 13:00:00,32.31,32.36,32.3,32.35,199400.0,25.2564,25.2955,25.2486,25.2877,199400.0
2013-10-21 13:30:00,32.34,32.36,32.33,32.35,169400.0,25.2799,25.2955,25.2721,25.2877,169400.0
2013-10-21 14:00:00,32.34,32.36,32.29,32.34,403100.0,25.2799,25.2955,25.2408,25.2799,403100.0
2013-10-21 14:30:00,32.34,32.37,32.33,32.36,245200.0,25.2799,25.3033,25.2721,25.2955,245200.0
2013-10-21 15:00:00,32.36,32.46,32.35,32.41,647100.0,25.2955,25.3737,25.2877,25.3346,647100.0
2013-10-21 15:30:00,32.41,32.5,32.39,32.5,892500.0,25.3346,25.405,25.319,25.405,892500.0
2013-10-22 09:30:00,32.56,32.91,32.48,32.84,921500.0,25.4519,25.7255,25.3893,25.6707,921500.0
2013-10-22 10:00:00,32.84,33.12,32.84,33.04,1027800.0,25.6707,25.8896,25.6707,25.8271,1027800.0
2013-10-22 10:30:00,33.05,33.17,32.98,33.14,823300.0,25.8349,25.9287,25.7802,25.9052,823300.0
2013-10-22 11:00:00,33.15,33.15,33.01,33.09,732000.0,25.9131,25.9131,25.8036,25.8662,732000.0
2013-10-22 11:30:00,33.09,33.2,33.08,33.19,492200.0,25.8662,25.9521,25.8583,25.9443,492200.0
2013-10-22 12:00:00,33.18,33.22,33.16,33.19,301700.0,25.9365,25.9678,25.9209,25.9443,301700.0
2013-10-22 12:30:00,33.19,33.24,33.18,33.19,313100.0,25.9443,25.9834,25.9365,25.9443,313100.0
2013-10-22 13:00:00,33.19,33.27,33.18,33.25,247300.0,25.9443,26.0069,25.9365,25.9912,247300.0
2013-10-22 13:30:00,33.25,33.35,33.24,33.32,442800.0,25.9912,26.0694,25.9834,26.046,442800.0
2013-10-22 14:00:00,33.33,33.45,33.31,33.43,520900.0,26.0538,26.1476,26.0381,26.1319,520900.0
2013-10-22 14:30:00,33.43,33.58,33.41,33.49,1149700.0,26.1319,26.2492,26.1163,26.1788,1149700.0
2013-10-22 15:00:00,33.48,33.52,33.38,33.39,1247700.0,26.171,26.2023,26.0929,26.1007,1247700.0
2013-10-22 15:30:00,33.39,33.4,33.22,33.27,1464700.0,26.1007,26.1085,25.9678,26.0069,1464700.0
2013-10-23 09:30:00,33.1,33.23,33.05,33.09,836500.0,25.874,25.9756,25.8349,25.8662,836500.0
2013-10-23 10:00:00,33.08,33.21,33.05,33.15,753900.0,25.8583,25.96,25.8349,25.9131,753900.0
2013-10-23 10:30:00,33.16,33.3,33.06,33.12,929200.0,25.9209,26.0303,25.8427,25.8896,929200.0
2013-10-23 11:00:00,33.11,33.31,33.09,33.3,700400.0,25.8818,26.0381,25.8662,26.0303,700400.0
2013-10-23 11:30:00,33.3,33.34,33.24,33.24,421500.0,26.0303,26.0616,25.9834,25.9834,421500.0
2013-10-23 12:00:00,33.25,33.25,33.1,33.11,458600.0,25.9912,25.9912,25.874,25.8818,458600.0
2013-10-23 12:30:00,33.12,33.25,33.1,33.23,339600.0,25.8896,25.9912,25.874,25.9756,339600.0
2013-10-23 13:00:00,33.23,33.31,33.23,33.3,977200.0,25.9756,26.0381,25.9756,26.0303,977200.0
2013-10-23 13:30:00,33.3,33.35,33.21,33.27,568100.0,26.0303,26.0694,25.96,26.0069,568100.0
2013-10-23 14:00:00,33.27,33.28,33.17,33.25,743600.0,26.0069,26.0147,25.9287,25.9912,743600.0
2013-10-23 14:30:00,33.24,33.27,33.18,33.21,273500.0,25.9834,26.0069,25.9365,25.96,273500.0
2013-10-23 15:00:00,33.21,33.23,33.12,33.12,429300.0,25.96,25.9756,25.8896,25.8896,429300.0
2013-10-23 15:30:00,33.13,33.17,33.07,33.11,1509700.0,25.8974,25.9287,25.8505,25.8818,1509700.0
2013-10-24 09:30:00,33.09,33.09,32.82,32.87,915800.0,25.8662,25.8662,25.6551,25.6942,915800.0
2013-10-24 10:00:00,32.87,33.0,32.86,32.94,656800.0,25.6942,25.7958,25.6864,25.7489,656800.0
2013-10-24 10:30:00,32.94,33.1,32.9,33.04,511400.0,25.7489,25.874,25.7176,25.8271,511400.0
2013-10-24 11:00:00,33.05,33.12,33.01,33.05,480400.0,25.8349,25.8896,25.8036,25.8349,480400.0
2013-10-24 11:30:00,33.05,33.06,32.98,32.99,219900.0,25.8349,25.8427,25.7802,25.788,219900.0
2013-10-24 12:00:00,32.99,33.07,32.98,33.0,331700.0,25.788,25.8505,25.7802,25.7958,331700.0
2013-10-24 12:30:00,32.99,33.03,32.92,33.03,366600.0,25.788,25.8193,25.7333,25.8193,366600.0
2013-10-24 13:00:00,33.02,33.05,33.0,33.05,168100.0,25.8114,25.8349,25.7958,25.8349,168100.0
2013-10-24 13:30:00,33.04,33.07,33.01,33.02,301800.0,25.8271,25.8505,25.8036,25.8114,301800.0
2013-10-24 14:00:00,33.02,33.05,32.97,33.05,183500.0,25.8114,25.8349,25.7724,25.8349,183500.0
2013-10-24 14:30:00,33.04,33.2,33.04,33.19,357500.0,25.8271,25.9521,25.8271,25.9443,357500.0
2013-10-24 15:00:00,33.19,33.23,33.18,33.2,429000.0,25.9443,25.9756,25.9365,25.9521,429000.0
2013-10-24 15:30:00,33.21,33.28,33.17,33.25,925300.0,25.96,26.0147,25.9287,25.9912,925300.0
2013-10-25 09:30:00,33.36,33.43,33.01,33.14,741200.0,26.0772,26.1319,25.8036,25.9052,741200.0
2013-10-25 10:00:00,33.14,33.23,33.09,33.23,360800.0,25.9052,25.9756,25.8662,25.9756,360800.0
2013-10-25 10:30:00,33.22,33.35,33.18,33.34,250000.0,25.9678,26.0694,25.9365,26.0616,250000.0
2013-10-25 11:00:00,33.35,33.37,33.27,33.37,328500.0,26.0694,26.085,26.0069,26.085,328500.0
2013-10-25 11:30:00,33.37,33.39,33.27,33.3,236000.0,26.085,26.1007,26.0069,26.0303,236000.0
2013-10-25 12:00:00,33.29,33.33,33.27,33.3,127400.0,26.0225,26.0538,26.0069,26.0303,127400.0
2013-10-25 12:30:00,33.3,33.32,33.28,33.3,118400.0,26.0303,26.046,26.0147,26.0303,118400.0
2013-10-25 13:00:00,33.3,33.33,33.27,33.32,146500.0,26.0303,26.0538,26.0069,26.046,146500.0
2013-10-25 13:30:00,33.32,33.32,33.26,33.3,181700.0,26.046,26.046,25.9991,26.0303,181700.0
2013-10-25 14:00:00,33.3,33.3,33.22,33.25,340700.0,26.0303,26.0303,25.9678,25.9912,340700.0
2013-10-25 14:30:00,33.25,33.28,33.22,33.25,199200.0,25.9912,26.0147,25.9678,25.9912,199200.0
2013-10-25 15:00:00,33.25,33.32,33.25,33.31,318700.0,25.9912,26.046,25.9912,26.0381,318700.0
2013-10-25 15:30:00,33.32,33.5,33.3,33.47,1206400.0,26.046,26.1867,26.0303,26.1632,1206400.0
2013-10-28 09:30:00,33.34,33.89,33.32,33.8,862000.0,26.0616,26.4915,26.046,26.4212,862000.0
2013-10-28 10:00:00,33.79,33.87,33.71,33.78,876900.0,26.4133,26.4759,26.3508,26.4055,876900.0
2013-10-28 10:30:00,33.77,33.8,33.55,33.58,585400.0,26.3977,26.4212,26.2257,26.2492,585400.0
2013-10-28 11:00:00,33.59,33.61,33.49,33.6,634500.0,26.257,26.2726,26.1788,26.2648,634500.0
2013-10-28 11:30:00,33.59,33.6,33.54,33.6,499600.0,26.257,26.2648,26.2179,26.2648,499600.0
2013-10-28 12:00:00,33.59,33.61,33.49,33.52,501800.0,26.257,26.2726,26.1788,26.2023,501800.0
2013-10-28 12:30:00,33.53,33.55,33.49,33.52,326600.0,26.2101,26.2257,26.1788,26.2023,326600.0
2013-10-28 13:00:00,33.53,33.55,33.51,33.51,162800.0,26.2101,26.2257,26.1945,26.1945,162800.0
2013-10-28 13:30:00,33.51,33.55,33.49,33.51,319700.0,26.1945,26.2257,26.1788,26.1945,319700.0
2013-10-28 14:00:00,33.51,33.65,33.51,33.64,285800.0,26.1945,26.3039,26.1945,26.2961,285800.0
2013-10-28 14:30:00,33.65,33.66,33.57,33.58,322900.0,26.3039,26.3117,26.2414,26.2492,322900.0
2013-10-28 15:00:00,33.57,33.58,33.54,33.57,272800.0,26.2414,26.2492,26.2179,26.2414,272800.0
2013-10-28 15:30:00,33.57,33.58,33.43,33.57,1430600.0,26.2414,26.2492,26.1319,26.2414,1430600.0
2013-10-29 09:30:00,33.53,33.81,33.53,33.73,893100.0,26.2101,26.429,26.2101,26.3664,893100.0
2013-10-29 10:00:00,33.73,33.93,33.7,33.87,638700.0,26.3664,26.5228,26.343,26.4759,638700.0
2013-10-29 10:30:00,33.87,33.89,33.74,33.76,819300.0,26.4759,26.4915,26.3743,26.3899,819300.0
2013-10-29 11:00:00,33.76,33.79,33.71,33.73,390400.0,26.3899,26.4133,26.3508,26.3664,390400.0
2013-10-29 11:30:00,33.74,33.8,33.64,33.7,475500.0,26.3743,26.4212,26.2961,26.343,475500.0
2013-10-29 12:00:00,33.71,33.76,33.69,33.73,246600.0,26.3508,26.3899,26.3352,26.3664,246600.0
2013-10-29 12:30:00,33.73,33.75,33.71,33.72,165400.0,26.3664,26.3821,26.3508,26.3586,165400.0
2013-10-29 13:00:00,33.73,33.78,33.69,33.78,143600.0,26.3664,26.4055,26.3352,26.4055,143600.0
2013-10-29 13:30:00,33.78,33.79,33.71,33.72,139700.0,26.4055,26.4133,26.3508,26.3586,139700.0
2013-10-29 14:00:00,33.71,33.76,33.7,33.73,273100.0,26.3508,26.3899,26.343,26.3664,273100.0
2013-10-29 14:30:00,33.73,33.77,33.73,33.76,225600.0,26.3664,26.3977,26.3664,26.3899,225600.0
2013-10-29 15:00:00,33.75,33.82,33.72,33.82,368500.0,26.3821,26.4368,26.3586,26.4368,368500.0
2013-10-29 15:30:00,33.82,33.92,33.77,33.9,788700.0,26.4368,26.515,26.3977,26.4993,788700.0
2013-10-30 09:30:00,33.95,34.1,33.9,34.04,1174000.0,26.5384,26.6557,26.4993,26.6088,1174000.0
2013-10-30 10:00:00,34.04,34.07,33.85,33.9,430200.0,26.6088,26.6322,26.4602,26.4993,430200.0
2013-10-30 10:30:00,33.9,33.91,33.77,33.8,567900.0,26.4993,26.5072,26.3977,26.4212,567900.0
2013-10-30 11:00:00,33.8,33.82,33.72,33.72,514200.0,26.4212,26.4368,26.3586,26.3586,514200.0
2013-10-30 11:30:00,33.72,33.76,33.65,33.68,491000.0,26.3586,26.3899,26.3039,26.3274,491000.0
2013-10-30 12:00:00,33.68,33.82,33.66,33.81,600600.0,26.3274,26.4368,26.3117,26.429,600600.0
2013-10-30 12:30:00,33.82,33.86,33.8,33.8,233800.0,26.4368,26.4681,26.4212,26.4212,233800.0
2013-10-30 13:00:00,33.8,33.86,33.8,33.81,179900.0,26.4212,26.4681,26.4212,26.429,179900.0
2013-10-30 13:30:00,33.8,33.87,33.8,33.86,134700.0,26.4212,26.4759,26.4212,26.4681,134700.0
2013-10-30 14:00:00,33.86,33.97,33.71,33.82,591400.0,26.4681,26.5541,26.3508,26.4368,591400.0
2013-10-30 14:30:00,33.82,33.87,33.76,33.76,640800.0,26.4368,26.4759,26.3899,26.3899,640800.0
2013-10-30 15:00:00,33.76,33.84,33.75,33.83,869100.0,26.3899,26.4524,26.3821,26.4446,869100.0
2013-10-30 15:30:00,33.83,33.89,33.8,33.84,1377300.0,26.4446,26.4915,26.4212,26.4524,1377300.0
2013-10-31 09:30:00,33.75,33.83,33.29,33.38,1048000.0,26.3821,26.4446,26.0225,26.0929,1048000.0
2013-10-31 10:00:00,33.37,33.57,33.32,33.5,1416900.0,26.085,26.2414,26.046,26.1867,1416900.0
2013-10-31 10:30:00,33.5,33.74,33.45,33.61,661500.0,26.1867,26.3743,26.1476,26.2726,661500.0
2013-10-31 11:00:00,33.61,33.74,33.61,33.74,329000.0,26.2726,26.3743,26.2726,26.3743,329000.0
2013-10-31 11:30:00,33.74,33.83,33.71,33.82,497400.0,26.3743,26.4446,26.3508,26.4368,497400.0
2013-10-31 12:00:00,33.82,33.87,33.77,33.77,567600.0,26.4368,26.4759,26.3977,26.3977,567600.0
2013-10-31 12:30:00,33.77,33.86,33.77,33.8,353100.0,26.3977,26.4681,26.3977,26.4212,353100.0
2013-10-31 13:00:00,33.81,33.86,33.8,33.84,181800.0,26.429,26.4681,26.4212,26.4524,181800.0
2013-10-31 13:30:00,33.85,33.89,33.8,33.82,399400.0,26.4602,26.4915,26.4212,26.4368,399400.0
2013-10-31 14:00:00,33.81,33.92,33.8,33.91,491000.0,26.429,26.515,26.4212,26.5072,491000.0
2013-10-31 14:30:00,33.91,33.97,33.82,33.82,789800.0,26.5072,26.5541,26.4368,26.4368,789800.0
2013-10-31 15:00:00,33.82,33.83,33.73,33.78,633800.0,26.4368,26.4446,26.3664,26.4055,633800.0
2013-10-31 15:30:00,33.78,33.82,33.57,33.64,2367100.0,26.4055,26.4368,26.2414,26.2961,2367100.0
2013-11-01 09:30:00,33.75,33.79,33.61,33.63,774700.0,26.3821,26.4133,26.2726,26.2883,774700.0
2013-11-01 10:00:00,33.63,33.71,33.55,33.58,841400.0,26.2883,26.3508,26.2257,26.2492,841400.0
2013-11-01 10:30:00,33.57,33.63,33.5,33.57,484000.0,26.2414,26.2883,26.1867,26.2414,484000.0
2013-11-01 11:00:00,33.57,33.58,33.45,33.49,517900.0,26.2414,26.2492,26.1476,26.1788,517900.0
2013-11-01 11:30:00,33.5,33.53,33.45,33.47,315500.0,26.1867,26.2101,26.1476,26.1632,315500.0
2013-11-01 12:00:00,33.47,33.55,33.42,33.51,403400.0,26.1632,26.2257,26.1241,26.1945,403400.0
2013-11-01 12:30:00,33.51,33.54,33.45,33.45,274300.0,26.1945,26.2179,26.1476,26.1476,274300.0
2013-11-01 13:00:00,33.45,33.52,33.43,33.47,255000.0,26.1476,26.2023,26.1319,26.1632,255000.0
2013-11-01 13:30:00,33.47,33.58,33.43,33.57,597300.0,26.1632,26.2492,26.1319,26.2414,597300.0
2013-11-01 14:00:00,33.57,33.65,33.53,33.59,412700.0,26.2414,26.3039,26.2101,26.257,412700.0
2013-11-01 14:30:00,33.6,33.6,33.49,33.51,453200.0,26.2648,26.2648,26.1788,26.1945,453200.0
2013-11-01 15:00:00,33.51,33.58,33.49,33.55,714700.0,26.1945,26.2492,26.1788,26.2257,714700.0
2013-11-01 15:30:00,33.55,33.66,33.54,33.59,918200.0,26.2257,26.3117,26.2179,26.257,918200.0
2013-11-04 09:30:00,33.63,33.87,33.62,33.72,659900.0,26.2883,26.4759,26.2805,26.3586,659900.0
2013-11-04 10:00:00,33.72,33.74,33.54,33.55,555700.0,26.3586,26.3743,26.2179,26.2257,555700.0
2013-11-04 10:30:00,33.55,33.6,33.4,33.41,416300.0,26.2257,26.2648,26.1085,26.1163,416300.0
2013-11-04 11:00:00,33.4,33.55,33.33,33.53,1059900.0,26.1085,26.2257,26.0538,26.2101,1059900.0
2013-11-04 11:30:00,33.52,33.64,33.5,33.61,669700.0,26.2023,26.2961,26.1867,26.2726,669700.0
2013-11-04 12:00:00,33.62,33.62,33.55,33.56,222700.0,26.2805,26.2805,26.2257,26.2336,222700.0
2013-11-04 12:30:00,33.56,33.59,33.55,33.56,367900.0,26.2336,26.257,26.2257,26.2336,367900.0
2013-11-04 13:00:00,33.55,33.56,33.47,33.48,382400.0,26.2257,26.2336,26.1632,26.171,382400.0
2013-11-04 13:30:00,33.48,33.48,33.38,33.44,340300.0,26.171,26.171,26.0929,26.1398,340300.0
2013-11-04 14:00:00,33.44,33.47,33.4,33.47,321300.0,26.1398,26.1632,26.1085,26.1632,321300.0
2013-11-04 14:30:00,33.47,33.51,33.45,33.48,258500.0,26.1632,26.1945,26.1476,26.171,258500.0
2013-11-04 15:00:00,33.48,33.53,33.47,33.5,341000.0,26.171,26.2101,26.1632,26.1867,341000.0
2013-11-04 15:30:00,33.5,33.63,33.48,33.62,1115500.0,26.1867,26.2883,26.171,26.2805,1115500.0
2013-11-05 09:30:00,33.47,33.61,33.24,33.38,472600.0,26.1632,26.2726,25.9834,26.0929,472600.0
2013-11-05 10:00:00,33.38,33.38,33.27,33.32,506900.0,26.0929,26.0929,26.0069,26.046,506900.0
2013-11-05 10:30:00,33.32,33.49,33.31,33.44,323000.0,26.046,26.1788,26.0381,26.1398,323000.0
2013-11-05 11:00:00,33.45,33.54,33.41,33.51,291500.0,26.1476,26.2179,26.1163,26.1945,291500.0
2013-11-05 11:30:00,33.51,33.63,33.49,33.59,205100.0,26.1945,26.2883,26.1788,26.257,205100.0
2013-11-05 12:00:00,33.58,33.66,33.57,33.62,274800.0,26.2492,26.3117,26.2414,26.2805,274800.0
2013-11-05 12:30:00,33.62,33.65,33.58,33.58,241800.0,26.2805,26.3039,26.2492,26.2492,241800.0
2013-11-05 13:00:00,33.59,33.64,33.56,33.58,262000.0,26.257,26.2961,26.2336,26.2492,262000.0
2013-11-05 13:30:00,33.58,33.6,33.54,33.56,190200.0,26.2492,26.2648,26.2179,26.2336,190200.0
2013-11-05 14:00:00,33.55,33.57,33.51,33.52,207900.0,26.2257,26.2414,26.1945,26.2023,207900.0
2013-11-05 14:30:00,33.52,33.54,33.5,33.52,223000.0,26.2023,26.2179,26.1867,26.2023,223000.0
2013-11-05 15:00:00,33.52,33.62,33.52,33.59,311000.0,26.2023,26.2805,26.2023,26.257,311000.0
2013-11-05 15:30:00,33.59,33.6,33.43,33.44,1234600.0,26.257,26.2648,26.1319,26.1398,1234600.0
2013-11-06 09:30:00,33.14,33.43,32.99,33.15,977300.0,25.9052,26.1319,25.788,25.9131,977300.0
2013-11-06 10:00:00,33.15,33.25,33.11,33.16,1031300.0,25.9131,25.9912,25.8818,25.9209,1031300.0
2013-11-06 10:30:00,33.16,33.38,33.16,33.26,910500.0,25.9209,26.0929,25.9209,25.9991,910500.0
2013-11-06 11:00:00,33.26,33.31,33.19,33.24,372600.0,25.9991,26.0381,25.9443,25.9834,372600.0
2013-11-06 11:30:00,33.24,33.3,33.16,33.24,589500.0,25.9834,26.0303,25.9209,25.9834,589500.0
2013-11-06 12:00:00,33.24,33.29,33.23,33.24,491400.0,25.9834,26.0225,25.9756,25.9834,491400.0
2013-11-06 12:30:00,33.24,33.4,33.23,33.32,389100.0,25.9834,26.1085,25.9756,26.046,389100.0
2013-11-06 13:00:00,33.32,33.45,33.27,33.44,452300.0,26.046,26.1476,26.0069,26.1398,452300.0
2013-11-06 13:30:00,33.44,33.5,33.41,33.43,273200.0,26.1398,26.1867,26.1163,26.1319,273200.0
2013-11-06 14:00:00,33.44,33.45,33.29,33.33,378900.0,26.1398,26.1476,26.0225,26.0538,378900.0
2013-11-06 14:30:00,33.34,33.42,33.32,33.35,516100.0,26.0616,26.1241,26.046,26.0694,516100.0
2013-11-06 15:00:00,33.36,33.43,33.3,33.38,610800.0,26.0772,26.1319,26.0303,26.0929,610800.0
2013-11-06 15:30:00,33.38,33.45,33.33,33.44,1217200.0,26.0929,26.1476,26.0538,26.1398,1217200.0
2013-11-07 09:30:00,33.09,33.24,32.44,32.48,2905400.0,25.8662,25.9834,25.3581,25.3893,2905400.0
2013-11-07 10:00:00,32.47,32.54,32.08,32.54,1980000.0,25.3815,25.4362,25.0767,25.4362,1980000.0
2013-11-07 10:30:00,32.54,32.57,32.32,32.34,950000.0,25.4362,25.4597,25.2643,25.2799,950000.0
2013-11-07 11:00:00,32.35,32.58,32.3,32.52,1457400.0,25.2877,25.4675,25.2486,25.4206,1457400.0
2013-11-07 11:30:00,32.52,32.6,32.44,32.6,1135900.0,25.4206,25.4831,25.3581,25.4831,1135900.0
2013-11-07 12:00:00,32.6,32.62,32.41,32.45,630400.0,25.4831,25.4988,25.3346,25.3659,630400.0
2013-11-07 12:30:00,32.46,32.49,32.26,32.31,642900.0,25.3737,25.3971,25.2174,25.2564,642900.0
2013-11-07 13:00:00,32.31,32.34,32.19,32.2,415100.0,25.2564,25.2799,25.1626,25.1705,415100.0
2013-11-07 13:30:00,32.2,32.27,32.11,32.16,528500.0,25.1705,25.2252,25.1001,25.1392,528500.0
2013-11-07 14:00:00,32.16,32.17,31.95,31.97,1217700.0,25.1392,25.147,24.975,24.9907,1217700.0
2013-11-07 14:30:00,31.97,32.0,31.79,31.97,1337300.0,24.9907,25.0141,24.85,24.9907,1337300.0
2013-11-07 15:00:00,31.96,32.07,31.85,31.86,1676800.0,24.9829,25.0688,24.8969,24.9047,1676800.0
2013-11-07 15:30:00,31.86,32.12,31.85,32.08,4857400.0,24.9047,25.1079,24.8969,25.0767,4857400.0
2013-11-08 09:30:00,32.03,32.16,31.76,31.85,1241400.0,25.0376,25.1392,24.8265,24.8969,1241400.0
2013-11-08 10:00:00,31.85,32.13,31.84,32.06,974600.0,24.8969,25.1157,24.889,25.061,974600.0
2013-11-08 10:30:00,32.06,32.29,32.06,32.29,716400.0,25.061,25.2408,25.061,25.2408,716400.0
2013-11-08 11:00:00,32.29,32.29,32.07,32.11,707900.0,25.2408,25.2408,25.0688,25.1001,707900.0
2013-11-08 11:30:00,32.11,32.37,32.1,32.33,650500.0,25.1001,25.3033,25.0923,25.2721,650500.0
2013-11-08 12:00:00,32.33,32.5,32.31,32.38,668000.0,25.2721,25.405,25.2564,25.3112,668000.0
2013-11-08 12:30:00,32.38,32.42,32.3,32.37,292800.0,25.3112,25.3424,25.2486,25.3033,292800.0
2013-11-08 13:00:00,32.37,32.38,32.3,32.37,344800.0,25.3033,25.3112,25.2486,25.3033,344800.0
2013-11-08 13:30:00,32.37,32.65,32.35,32.65,1100400.0,25.3033,25.5222,25.2877,25.5222,1100400.0
2013-11-08 14:00:00,32.65,32.82,32.63,32.69,1144700.0,25.5222,25.6551,25.5066,25.5535,1144700.0
2013-11-08 14:30:00,32.68,32.74,32.63,32.65,467600.0,25.5457,25.5926,25.5066,25.5222,467600.0
2013-11-08 15:00:00,32.66,32.66,32.55,32.57,1339200.0,25.53,25.53,25.4441,25.4597,1339200.0
2013-11-08 15:30:00,32.58,32.7,32.53,32.68,2395800.0,25.4675,25.5613,25.4284,25.5457,2395800.0
2013-11-11 09:30:00,32.72,32.89,32.36,32.75,945100.0,25.5769,25.7098,25.2955,25.6004,945100.0
2013-11-11 10:00:00,32.76,32.79,32.6,32.64,757600.0,25.6082,25.6317,25.4831,25.5144,757600.0
2013-11-11 10:30:00,32.64,32.65,32.44,32.49,1183900.0,25.5144,25.5222,25.3581,25.3971,1183900.0
2013-11-11 11:00:00,32.5,32.51,32.34,32.44,1714100.0,25.405,25.4128,25.2799,25.3581,1714100.0
2013-11-11 11:30:00,32.44,32.49,32.38,32.44,468400.0,25.3581,25.3971,25.3112,25.3581,468400.0
2013-11-11 12:00:00,32.44,32.44,32.36,32.39,417600.0,25.3581,25.3581,25.2955,25.319,417600.0
2013-11-11 12:30:00,32.4,32.41,32.32,32.34,259000.0,25.3268,25.3346,25.2643,25.2799,259000.0
2013-11-11 13:00:00,32.34,32.36,32.32,32.35,214100.0,25.2799,25.2955,25.2643,25.2877,214100.0
2013-11-11 13:30:00,32.35,32.36,32.29,32.3,308100.0,25.2877,25.2955,25.2408,25.2486,308100.0
2013-11-11 14:00:00,32.3,32.32,32.3,32.3,341600.0,25.2486,25.2643,25.2486,25.2486,341600.0
2013-11-11 14:30:00,32.31,32.35,32.3,32.34,696100.0,25.2564,25.2877,25.2486,25.2799,696100.0
2013-11-11 15:00:00,32.34,32.37,32.32,32.35,712700.0,25.2799,25.3033,25.2643,25.2877,712700.0
2013-11-11 15:30:00,32.35,32.41,32.34,32.38,2780600.0,25.2877,25.3346,25.2799,25.3112,2780600.0
2013-11-12 09:30:00,32.33,32.37,32.24,32.25,588000.0,25.2721,25.3033,25.2017,25.2095,588000.0
2013-11-12 10:00:00,32.25,32.44,32.2,32.39,609700.0,25.2095,25.3581,25.1705,25.319,609700.0
2013-11-12 10:30:00,32.39,32.41,32.23,32.24,552400.0,25.319,25.3346,25.1939,25.2017,552400.0
2013-11-12 11:00:00,32.24,32.33,32.21,32.23,480400.0,25.2017,25.2721,25.1783,25.1939,480400.0
2013-11-12 11:30:00,32.23,32.26,32.09,32.1,610900.0,25.1939,25.2174,25.0845,25.0923,610900.0
2013-11-12 12:00:00,32.11,32.19,32.07,32.12,435900.0,25.1001,25.1626,25.0688,25.1079,435900.0
2013-11-12 12:30:00,32.12,32.16,32.08,32.15,193900.0,25.1079,25.1392,25.0767,25.1314,193900.0
2013-11-12 13:00:00,32.15,32.22,32.15,32.16,283700.0,25.1314,25.1861,25.1314,25.1392,283700.0
2013-11-12 13:30:00,32.16,32.19,32.09,32.18,359800.0,25.1392,25.1626,25.0845,25.1548,359800.0
2013-11-12 14:00:00,32.17,32.35,32.17,32.3,615600.0,25.147,25.2877,25.147,25.2486,615600.0
2013-11-12 14:30:00,32.29,32.42,32.28,32.42,251200.0,25.2408,25.3424,25.233,25.3424,251200.0
2013-11-12 15:00:00,32.42,32.51,32.4,32.4,627800.0,25.3424,25.4128,25.3268,25.3268,627800.0
2013-11-12 15:30:00,32.4,32.46,32.37,32.43,768100.0,25.3268,25.3737,25.3033,25.3502,768100.0
2013-11-13 09:30:00,33.24,33.24,32.68,33.21,2356800.0,25.9834,25.9834,25.5457,25.96,2356800.0
2013-11-13 10:00:00,33.21,33.3,33.13,33.15,996300.0,25.96,26.0303,25.8974,25.9131,996300.0
2013-11-13 10:30:00,33.15,33.26,33.14,33.21,1006800.0,25.9131,25.9991,25.9052,25.96,1006800.0
2013-11-13 11:00:00,33.2,33.22,33.08,33.08,600000.0,25.9521,25.9678,25.8583,25.8583,600000.0
2013-11-13 11:30:00,33.09,33.12,33.0,33.0,514900.0,25.8662,25.8896,25.7958,25.7958,514900.0
2013-11-13 12:00:00,33.01,33.2,32.98,33.18,505500.0,25.8036,25.9521,25.7802,25.9365,505500.0
2013-11-13 12:30:00,33.18,33.19,33.11,33.12,393900.0,25.9365,25.9443,25.8818,25.8896,393900.0
2013-11-13 13:00:00,33.12,33.27,33.12,33.27,291400.0,25.8896,26.0069,25.8896,26.0069,291400.0
2013-11-13 13:30:00,33.26,33.32,33.18,33.29,548200.0,25.9991,26.046,25.9365,26.0225,548200.0
2013-11-13 14:00:00,33.29,33.33,33.25,33.31,376300.0,26.0225,26.0538,25.9912,26.0381,376300.0
2013-11-13 14:30:00,33.3,33.32,33.14,33.17,648500.0,26.0303,26.046,25.9052,25.9287,648500.0
2013-11-13 15:00:00,33.17,33.23,33.12,33.18,560200.0,25.9287,25.9756,25.8896,25.9365,560200.0
2013-11-13 15:30:00,33.18,33.31,33.13,33.31,3214800.0,25.9365,26.0381,25.8974,26.0381,3214800.0
2013-11-14 09:30:00,33.42,33.62,33.31,33.61,935100.0,26.1241,26.2805,26.0381,26.2726,935100.0
2013-11-14 10:00:00,33.61,33.75,33.58,33.67,666900.0,26.2726,26.3821,26.2492,26.3195,666900.0
2013-11-14 10:30:00,33.67,33.8,33.67,33.77,674300.0,26.3195,26.4212,26.3195,26.3977,674300.0
2013-11-14 11:00:00,33.76,33.96,33.75,33.92,1024500.0,26.3899,26.5462,26.3821,26.515,1024500.0
2013-11-14 11:30:00,33.91,34.23,33.9,34.15,2177700.0,26.5072,26.7573,26.4993,26.6948,2177700.0
2013-11-14 12:00:00,34.15,34.25,34.02,34.11,1499800.0,26.6948,26.7729,26.5931,26.6635,1499800.0
2013-11-14 12:30:00,34.11,34.12,33.98,33.99,640800.0,26.6635,26.6713,26.5619,26.5697,640800.0
2013-11-14 13:00:00,33.99,34.05,33.93,33.93,442400.0,26.5697,26.6166,26.5228,26.5228,442400.0
2013-11-14 13:30:00,33.93,34.0,33.87,33.97,603300.0,26.5228,26.5775,26.4759,26.5541,603300.0
2013-11-14 14:00:00,33.98,34.11,33.95,34.09,664400.0,26.5619,26.6635,26.5384,26.6479,664400.0
2013-11-14 14:30:00,34.09,34.17,34.08,34.15,429400.0,26.6479,26.7104,26.64,26.6948,429400.0
2013-11-14 15:00:00,34.13,34.18,34.08,34.14,566500.0,26.6791,26.7182,26.64,26.6869,566500.0
2013-11-14 15:30:00,34.15,34.25,34.1,34.16,1879700.0,26.6948,26.7729,26.6557,26.7026,1879700.0
2013-11-15 09:30:00,33.99,34.3,33.96,34.21,2742600.0,26.5697,26.812,26.5462,26.7417,2742600.0
2013-11-15 10:00:00,34.2,34.27,33.99,34.01,1257600.0,26.7338,26.7886,26.5697,26.5853,1257600.0
2013-11-15 10:30:00,34.01,34.12,33.95,34.12,645800.0,26.5853,26.6713,26.5384,26.6713,645800.0
2013-11-15 11:00:00,34.12,34.12,33.96,33.97,435400.0,26.6713,26.6713,26.5462,26.5541,435400.0
2013-11-15 11:30:00,33.96,34.02,33.9,33.94,455600.0,26.5462,26.5931,26.4993,26.5306,455600.0
2013-11-15 12:00:00,33.94,33.94,33.9,33.91,232500.0,26.5306,26.5306,26.4993,26.5072,232500.0
2013-11-15 12:30:00,33.91,33.94,33.84,33.86,552700.0,26.5072,26.5306,26.4524,26.4681,552700.0
2013-11-15 13:00:00,33.87,33.94,33.84,33.93,302100.0,26.4759,26.5306,26.4524,26.5228,302100.0
2013-11-15 13:30:00,33.93,33.97,33.87,33.88,232700.0,26.5228,26.5541,26.4759,26.4837,232700.0
2013-11-15 14:00:00,33.89,33.98,33.88,33.96,260200.0,26.4915,26.5619,26.4837,26.5462,260200.0
2013-11-15 14:30:00,33.96,33.98,33.92,33.93,768800.0,26.5462,26.5619,26.515,26.5228,768800.0
2013-11-15 15:00:00,33.94,34.03,33.93,34.0,822100.0,26.5306,26.601,26.5228,26.5775,822100.0
2013-11-15 15:30:00,34.0,34.06,33.91,34.05,1613000.0,26.5775,26.6244,26.5072,26.6166,1613000.0
2013-11-18 09:30:00,34.0,34.19,33.97,34.08,915000.0,26.5775,26.726,26.5541,26.64,915000.0
2013-11-18 10:00:00,34.09,34.21,34.02,34.08,615700.0,26.6479,26.7417,26.5931,26.64,615700.0
2013-11-18 10:30:00,34.08,34.09,33.96,33.97,750500.0,26.64,26.6479,26.5462,26.5541,750500.0
2013-11-18 11:00:00,33.97,34.09,33.95,34.02,334000.0,26.5541,26.6479,26.5384,26.5931,334000.0
2013-11-18 11:30:00,34.02,34.03,33.96,33.97,199200.0,26.5931,26.601,26.5462,26.5541,199200.0
2013-11-18 12:00:00,33.97,33.99,33.92,33.97,199400.0,26.5541,26.5697,26.515,26.5541,199400.0
2013-11-18 12:30:00,33.96,33.98,33.88,33.9,165100.0,26.5462,26.5619,26.4837,26.4993,165100.0
2013-11-18 13:00:00,33.9,33.94,33.88,33.94,356200.0,26.4993,26.5306,26.4837,26.5306,356200.0
2013-11-18 13:30:00,33.94,33.96,33.85,33.86,305100.0,26.5306,26.5462,26.4602,26.4681,305100.0
2013-11-18 14:00:00,33.87,33.9,33.85,33.9,226000.0,26.4759,26.4993,26.4602,26.4993,226000.0
2013-11-18 14:30:00,33.9,33.9,33.83,33.88,290000.0,26.4993,26.4993,26.4446,26.4837,290000.0
2013-11-18 15:00:00,33.88,33.92,33.85,33.9,575300.0,26.4837,26.515,26.4602,26.4993,575300.0
2013-11-18 15:30:00,33.89,33.99,33.85,33.97,1591900.0,26.4915,26.5697,26.4602,26.5541,1591900.0
2013-11-19 09:30:00,33.66,33.88,33.52,33.78,638900.0,26.3117,26.4837,26.2023,26.4055,638900.0
2013-11-19 10:00:00,33.77,33.96,33.77,33.93,410700.0,26.3977,26.5462,26.3977,26.5228,410700.0
2013-11-19 10:30:00,33.93,34.07,33.91,33.98,427000.0,26.5228,26.6322,26.5072,26.5619,427000.0
2013-11-19 11:00:00,33.98,33.99,33.88,33.9,285000.0,26.5619,26.5697,26.4837,26.4993,285000.0
2013-11-19 11:30:00,33.9,33.94,33.88,33.9,225000.0,26.4993,26.5306,26.4837,26.4993,225000.0
2013-11-19 12:00:00,33.9,33.98,33.88,33.94,286300.0,26.4993,26.5619,26.4837,26.5306,286300.0
2013-11-19 12:30:00,33.95,33.95,33.82,33.83,168200.0,26.5384,26.5384,26.4368,26.4446,168200.0
2013-11-19 13:00:00,33.84,33.89,33.73,33.73,171900.0,26.4524,26.4915,26.3664,26.3664,171900.0
2013-11-19 13:30:00,33.73,33.81,33.72,33.77,239900.0,26.3664,26.429,26.3586,26.3977,239900.0
2013-11-19 14:00:00,33.76,33.82,33.7,33.71,411000.0,26.3899,26.4368,26.343,26.3508,411000.0
2013-11-19 14:30:00,33.72,33.78,33.71,33.71,320500.0,26.3586,26.4055,26.3508,26.3508,320500.0
2013-11-19 15:00:00,33.71,33.8,33.71,33.74,367800.0,26.3508,26.4212,26.3508,26.3743,367800.0
2013-11-19 15:30:00,33.74,33.76,33.65,33.72,937900.0,26.3743,26.3899,26.3039,26.3586,937900.0
2013-11-20 09:30:00,33.77,33.99,33.7,33.94,659600.0,26.3977,26.5697,26.343,26.5306,659600.0
2013-11-20 10:00:00,33.95,34.01,33.84,33.98,592000.0,26.5384,26.5853,26.4524,26.5619,592000.0
2013-11-20 10:30:00,33.97,33.98,33.76,33.9,418200.0,26.5541,26.5619,26.3899,26.4993,418200.0
2013-11-20 11:00:00,33.91,33.92,33.78,33.85,536400.0,26.5072,26.515,26.4055,26.4602,536400.0
2013-11-20 11:30:00,33.84,33.87,33.76,33.84,242900.0,26.4524,26.4759,26.3899,26.4524,242900.0
2013-11-20 12:00:00,33.84,33.94,33.83,33.93,294700.0,26.4524,26.5306,26.4446,26.5228,294700.0
2013-11-20 12:30:00,33.93,33.94,33.81,33.84,344900.0,26.5228,26.5306,26.429,26.4524,344900.0
2013-11-20 13:00:00,33.84,33.86,33.79,33.81,186700.0,26.4524,26.4681,26.4133,26.429,186700.0
2013-11-20 13:30:00,33.8,33.85,33.8,33.84,144600.0,26.4212,26.4602,26.4212,26.4524,144600.0
2013-11-20 14:00:00,33.83,33.84,33.58,33.68,587300.0,26.4446,26.4524,26.2492,26.3274,587300.0
2013-11-20 14:30:00,33.68,33.7,33.54,33.59,262400.0,26.3274,26.343,26.2179,26.257,262400.0
2013-11-20 15:00:00,33.57,33.58,33.47,33.55,330700.0,26.2414,26.2492,26.1632,26.2257,330700.0
2013-11-20 15:30:00,33.54,33.57,33.43,33.49,1134000.0,26.2179,26.2414,26.1319,26.1788,1134000.0
2013-11-21 09:30:00,33.53,33.78,33.38,33.64,425500.0,26.2101,26.4055,26.0929,26.2961,425500.0
2013-11-21 10:00:00,33.64,33.74,33.62,33.62,265600.0,26.2961,26.3743,26.2805,26.2805,265600.0
2013-11-21 10:30:00,33.62,33.81,33.62,33.75,242500.0,26.2805,26.429,26.2805,26.3821,242500.0
2013-11-21 11:00:00,33.75,33.8,33.69,33.72,181500.0,26.3821,26.4212,26.3352,26.3586,181500.0
2013-11-21 11:30:00,33.72,33.79,33.62,33.78,265700.0,26.3586,26.4133,26.2805,26.4055,265700.0
2013-11-21 12:00:00,33.78,33.79,33.69,33.75,221400.0,26.4055,26.4133,26.3352,26.3821,221400.0
2013-11-21 12:30:00,33.75,33.75,33.63,33.64,180000.0,26.3821,26.3821,26.2883,26.2961,180000.0
2013-11-21 13:00:00,33.64,33.71,33.63,33.7,136200.0,26.2961,26.3508,26.2883,26.343,136200.0
2013-11-21 13:30:00,33.7,33.86,33.7,33.86,405000.0,26.343,26.4681,26.343,26.4681,405000.0
2013-11-21 14:00:00,33.85,33.91,33.81,33.82,315200.0,26.4602,26.5072,26.429,26.4368,315200.0
2013-11-21 14:30:00,33.81,33.91,33.8,33.91,330100.0,26.429,26.5072,26.4212,26.5072,330100.0
2013-11-21 15:00:00,33.91,33.95,33.85,33.86,1150200.0,26.5072,26.5384,26.4602,26.4681,1150200.0
2013-11-21 15:30:00,33.87,33.9,33.81,33.86,1272400.0,26.4759,26.4993,26.429,26.4681,1272400.0
2013-11-22 09:30:00,33.62,33.84,33.58,33.73,483100.0,26.2805,26.4524,26.2492,26.3664,483100.0
2013-11-22 10:00:00,33.73,33.81,33.72,33.72,540700.0,26.3664,26.429,26.3586,26.3586,540700.0
2013-11-22 10:30:00,33.73,33.95,33.69,33.94,774600.0,26.3664,26.5384,26.3352,26.5306,774600.0
2013-11-22 11:00:00,33.94,34.04,33.93,34.03,337800.0,26.5306,26.6088,26.5228,26.601,337800.0
2013-11-22 11:30:00,34.03,34.16,34.02,34.11,397100.0,26.601,26.7026,26.5931,26.6635,397100.0
2013-11-22 12:00:00,34.11,34.11,34.03,34.08,260200.0,26.6635,26.6635,26.601,26.64,260200.0
2013-11-22 12:30:00,34.08,34.1,34.06,34.1,245700.0,26.64,26.6557,26.6244,26.6557,245700.0
2013-11-22 13:00:00,34.09,34.11,34.01,34.09,301400.0,26.6479,26.6635,26.5853,26.6479,301400.0
2013-11-22 13:30:00,34.1,34.11,33.94,33.94,523200.0,26.6557,26.6635,26.5306,26.5306,523200.0
2013-11-22 14:00:00,33.94,33.98,33.84,33.86,591500.0,26.5306,26.5619,26.4524,26.4681,591500.0
2013-11-22 14:30:00,33.87,33.88,33.79,33.83,439400.0,26.4759,26.4837,26.4133,26.4446,439400.0
2013-11-22 15:00:00,33.83,33.86,33.78,33.84,735900.0,26.4446,26.4681,26.4055,26.4524,735900.0
2013-11-22 15:30:00,33.84,33.9,33.84,33.88,730400.0,26.4524,26.4993,26.4524,26.4837,730400.0
2013-11-25 09:30:00,34.09,34.14,33.8,33.98,599500.0,26.6479,26.6869,26.4212,26.5619,599500.0
2013-11-25 10:00:00,33.98,33.99,33.88,33.94,487000.0,26.5619,26.5697,26.4837,26.5306,487000.0
2013-11-25 10:30:00,33.93,33.96,33.84,33.84,511000.0,26.5228,26.5462,26.4524,26.4524,511000.0
2013-11-25 11:00:00,33.84,33.92,33.82,33.87,248000.0,26.4524,26.515,26.4368,26.4759,248000.0
2013-11-25 11:30:00,33.88,33.89,33.78,33.81,201900.0,26.4837,26.4915,26.4055,26.429,201900.0
2013-11-25 12:00:00,33.82,33.83,33.78,33.83,163100.0,26.4368,26.4446,26.4055,26.4446,163100.0
2013-11-25 12:30:00,33.83,33.83,33.78,33.8,106100.0,26.4446,26.4446,26.4055,26.4212,106100.0
2013-11-25 13:00:00,33.8,33.81,33.76,33.77,159300.0,26.4212,26.429,26.3899,26.3977,159300.0
2013-11-25 13:30:00,33.76,33.78,33.74,33.78,247400.0,26.3899,26.4055,26.3743,26.4055,247400.0
2013-11-25 14:00:00,33.77,33.88,33.77,33.81,267900.0,26.3977,26.4837,26.3977,26.429,267900.0
2013-11-25 14:30:00,33.8,33.81,33.72,33.8,303700.0,26.4212,26.429,26.3586,26.4212,303700.0
2013-11-25 15:00:00,33.79,33.8,33.64,33.69,380000.0,26.4133,26.4212,26.2961,26.3352,380000.0
2013-11-25 15:30:00,33.69,33.69,33.54,33.62,1319600.0,26.3352,26.3352,26.2179,26.2805,1319600.0
2013-11-26 09:30:00,33.68,34.08,33.6,34.06,653200.0,26.3274,26.64,26.2648,26.6244,653200.0
2013-11-26 10:00:00,34.05,34.15,34.03,34.05,502100.0,26.6166,26.6948,26.601,26.6166,502100.0
2013-11-26 10:30:00,34.05,34.07,33.95,33.97,385300.0,26.6166,26.6322,26.5384,26.5541,385300.0
2013-11-26 11:00:00,33.97,34.01,33.84,33.84,271800.0,26.5541,26.5853,26.4524,26.4524,271800.0
2013-11-26 11:30:00,33.83,33.88,33.77,33.82,445000.0,26.4446,26.4837,26.3977,26.4368,445000.0
2013-11-26 12:00:00,33.83,34.01,33.83,34.0,193800.0,26.4446,26.5853,26.4446,26.5775,193800.0
2013-11-26 12:30:00,34.0,34.03,33.92,33.93,202200.0,26.5775,26.601,26.515,26.5228,202200.0
2013-11-26 13:00:00,33.94,33.97,33.92,33.95,136700.0,26.5306,26.5541,26.515,26.5384,136700.0
2013-11-26 13:30:00,33.95,34.13,33.94,34.13,359900.0,26.5384,26.6791,26.5306,26.6791,359900.0
2013-11-26 14:00:00,34.13,34.2,34.12,34.18,491600.0,26.6791,26.7338,26.6713,26.7182,491600.0
2013-11-26 14:30:00,34.18,34.19,34.08,34.1,231500.0,26.7182,26.726,26.64,26.6557,231500.0
2013-11-26 15:00:00,34.1,34.12,34.03,34.04,408600.0,26.6557,26.6713,26.601,26.6088,408600.0
2013-11-26 15:30:00,34.03,34.06,33.86,33.9,1873700.0,26.601,26.6244,26.4681,26.4993,1873700.0
2013-11-27 09:30:00,33.8,33.84,33.5,33.77,613300.0,26.4212,26.4524,26.1867,26.3977,613300.0
2013-11-27 10:00:00,33.78,33.85,33.72,33.78,263500.0,26.4055,26.4602,26.3586,26.4055,263500.0
2013-11-27 10:30:00,33.78,33.88,33.78,33.82,213400.0,26.4055,26.4837,26.4055,26.4368,213400.0
2013-11-27 11:00:00,33.83,33.92,33.78,33.88,303100.0,26.4446,26.515,26.4055,26.4837,303100.0
2013-11-27 11:30:00,33.88,33.88,33.8,33.84,193500.0,26.4837,26.4837,26.4212,26.4524,193500.0
2013-11-27 12:00:00,33.84,33.84,33.74,33.76,204000.0,26.4524,26.4524,26.3743,26.3899,204000.0
2013-11-27 12:30:00,33.77,33.78,33.7,33.73,408300.0,26.3977,26.4055,26.343,26.3664,408300.0
2013-11-27 13:00:00,33.73,33.83,33.71,33.83,1031400.0,26.3664,26.4446,26.3508,26.4446,1031400.0
2013-11-27 13:30:00,33.83,33.92,33.83,33.9,415200.0,26.4446,26.515,26.4446,26.4993,415200.0
2013-11-27 14:00:00,33.91,33.94,33.87,33.88,371200.0,26.5072,26.5306,26.4759,26.4837,371200.0
2013-11-27 14:30:00,33.87,33.95,33.84,33.94,318400.0,26.4759,26.5384,26.4524,26.5306,318400.0
2013-11-27 15:00:00,33.95,33.99,33.94,33.98,176700.0,26.5384,26.5697,26.5306,26.5619,176700.0
2013-11-27 15:30:00,33.99,34.04,33.96,33.98,785200.0,26.5697,26.6088,26.5462,26.5619,785200.0
2013-11-29 09:30:00,33.73,33.98,33.14,33.86,954800.0,26.3664,26.5619,25.9052,26.4681,954800.0
2013-11-29 10:00:00,33.86,33.89,33.74,33.78,450000.0,26.4681,26.4915,26.3743,26.4055,450000.0
2013-11-29 10:30:00,33.79,33.82,33.65,33.7,302300.0,26.4133,26.4368,26.3039,26.343,302300.0
2013-11-29 11:00:00,33.7,33.75,33.63,33.64,254100.0,26.343,26.3821,26.2883,26.2961,254100.0
2013-11-29 11:30:00,33.65,33.69,33.59,33.62,355600.0,26.3039,26.3352,26.257,26.2805,355600.0
2013-11-29 12:00:00,33.61,33.67,33.55,33.66,287600.0,26.2726,26.3195,26.2257,26.3117,287600.0
2013-11-29 12:30:00,33.67,33.68,33.44,33.54,788100.0,26.3195,26.3274,26.1398,26.2179,788100.0
2013-12-02 09:30:00,33.56,33.6,33.22,33.28,565700.0,26.2336,26.2648,25.9678,26.0147,565700.0
2013-12-02 10:00:00,33.28,33.35,33.25,33.3,339200.0,26.0147,26.0694,25.9912,26.0303,339200.0
2013-12-02 10:30:00,33.3,33.41,33.3,33.36,340900.0,26.0303,26.1163,26.0303,26.0772,340900.0
2013-12-02 11:00:00,33.37,33.45,33.35,33.41,276000.0,26.085,26.1476,26.0694,26.1163,276000.0
2013-12-02 11:30:00,33.42,33.48,33.36,33.46,229300.0,26.1241,26.171,26.0772,26.1554,229300.0
2013-12-02 12:00:00,33.46,33.5,33.39,33.49,224300.0,26.1554,26.1867,26.1007,26.1788,224300.0
2013-12-02 12:30:00,33.48,33.56,33.47,33.5,161000.0,26.171,26.2336,26.1632,26.1867,161000.0
2013-12-02 13:00:00,33.5,33.66,33.49,33.62,619100.0,26.1867,26.3117,26.1788,26.2805,619100.0
2013-12-02 13:30:00,33.62,33.63,33.58,33.61,211100.0,26.2805,26.2883,26.2492,26.2726,211100.0
2013-12-02 14:00:00,33.62,33.62,33.54,33.56,188300.0,26.2805,26.2805,26.2179,26.2336,188300.0
2013-12-02 14:30:00,33.56,33.6,33.54,33.55,360600.0,26.2336,26.2648,26.2179,26.2257,360600.0
2013-12-02 15:00:00,33.54,33.56,33.44,33.45,345900.0,26.2179,26.2336,26.1398,26.1476,345900.0
2013-12-02 15:30:00,33.46,33.47,33.35,33.44,975700.0,26.1554,26.1632,26.0694,26.1398,975700.0
2013-12-03 09:30:00,33.95,34.39,33.88,34.05,2241500.0,26.5384,26.8824,26.4837,26.6166,2241500.0
2013-12-03 10:00:00,34.04,34.06,33.8,33.89,1169900.0,26.6088,26.6244,26.4212,26.4915,1169900.0
2013-12-03 10:30:00,33.9,33.97,33.83,33.89,591400.0,26.4993,26.5541,26.4446,26.4915,591400.0
2013-12-03 11:00:00,33.89,33.98,33.83,33.92,581700.0,26.4915,26.5619,26.4446,26.515,581700.0
2013-12-03 11:30:00,33.92,33.93,33.8,33.85,401100.0,26.515,26.5228,26.4212,26.4602,401100.0
2013-12-03 12:00:00,33.85,33.92,33.83,33.9,283800.0,26.4602,26.515,26.4446,26.4993,283800.0
2013-12-03 12:30:00,33.9,33.98,33.86,33.9,343900.0,26.4993,26.5619,26.4681,26.4993,343900.0
2013-12-03 13:00:00,33.91,33.95,33.73,33.76,362100.0,26.5072,26.5384,26.3664,26.3899,362100.0
2013-12-03 13:30:00,33.77,33.79,33.72,33.76,253300.0,26.3977,26.4133,26.3586,26.3899,253300.0
2013-12-03 14:00:00,33.76,33.79,33.69,33.77,285100.0,26.3899,26.4133,26.3352,26.3977,285100.0
2013-12-03 14:30:00,33.76,33.89,33.76,33.85,308500.0,26.3899,26.4915,26.3899,26.4602,308500.0
2013-12-03 15:00:00,33.85,33.86,33.78,33.83,503100.0,26.4602,26.4681,26.4055,26.4446,503100.0
2013-12-03 15:30:00,33.83,33.94,33.81,33.9,1263300.0,26.4446,26.5306,26.429,26.4993,1263300.0
2013-12-04 09:30:00,33.65,33.78,33.42,33.75,1018000.0,26.3039,26.4055,26.1241,26.3821,1018000.0
2013-12-04 10:00:00,33.76,34.14,33.75,34.14,529600.0,26.3899,26.6869,26.3821,26.6869,529600.0
2013-12-04 10:30:00,34.14,34.15,34.04,34.07,598000.0,26.6869,26.6948,26.6088,26.6322,598000.0
2013-12-04 11:00:00,34.07,34.09,33.97,33.97,271100.0,26.6322,26.6479,26.5541,26.5541,271100.0
2013-12-04 11:30:00,33.97,34.11,33.96,34.1,344700.0,26.5541,26.6635,26.5462,26.6557,344700.0
2013-12-04 12:00:00,34.1,34.1,33.98,34.01,409100.0,26.6557,26.6557,26.5619,26.5853,409100.0
2013-12-04 12:30:00,34.01,34.1,34.0,34.07,192800.0,26.5853,26.6557,26.5775,26.6322,192800.0
2013-12-04 13:00:00,34.07,34.13,34.03,34.04,434500.0,26.6322,26.6791,26.601,26.6088,434500.0
2013-12-04 13:30:00,34.03,34.05,33.99,34.04,497600.0,26.601,26.6166,26.5697,26.6088,497600.0
2013-12-04 14:00:00,34.05,34.15,34.04,34.1,767000.0,26.6166,26.6948,26.6088,26.6557,767000.0
2013-12-04 14:30:00,34.1,34.16,34.08,34.14,621000.0,26.6557,26.7026,26.64,26.6869,621000.0
2013-12-04 15:00:00,34.14,34.24,34.09,34.23,373800.0,26.6869,26.7651,26.6479,26.7573,373800.0
2013-12-04 15:30:00,34.23,34.31,34.2,34.26,916500.0,26.7573,26.8198,26.7338,26.7807,916500.0
2013-12-05 09:30:00,34.09,34.22,33.85,34.0,998000.0,26.6479,26.7495,26.4602,26.5775,998000.0
2013-12-05 10:00:00,34.0,34.1,33.98,34.07,382400.0,26.5775,26.6557,26.5619,26.6322,382400.0
2013-12-05 10:30:00,34.07,34.17,34.03,34.11,502000.0,26.6322,26.7104,26.601,26.6635,502000.0
2013-12-05 11:00:00,34.11,34.18,34.1,34.14,541900.0,26.6635,26.7182,26.6557,26.6869,541900.0
2013-12-05 11:30:00,34.14,34.26,34.12,34.25,258800.0,26.6869,26.7807,26.6713,26.7729,258800.0
2013-12-05 12:00:00,34.26,34.37,34.25,34.32,254500.0,26.7807,26.8667,26.7729,26.8276,254500.0
2013-12-05 12:30:00,34.33,34.4,34.32,34.38,189800.0,26.8355,26.8902,26.8276,26.8745,189800.0
2013-12-05 13:00:00,34.38,34.39,34.18,34.18,168400.0,26.8745,26.8824,26.7182,26.7182,168400.0
2013-12-05 13:30:00,34.18,34.31,34.16,34.31,296000.0,26.7182,26.8198,26.7026,26.8198,296000.0
2013-12-05 14:00:00,34.3,34.35,34.22,34.27,409100.0,26.812,26.8511,26.7495,26.7886,409100.0
2013-12-05 14:30:00,34.26,34.3,34.21,34.24,423400.0,26.7807,26.812,26.7417,26.7651,423400.0
2013-12-05 15:00:00,34.24,34.4,34.24,34.36,655200.0,26.7651,26.8902,26.7651,26.8589,655200.0
2013-12-05 15:30:00,34.36,34.45,34.25,34.41,1998800.0,26.8589,26.9293,26.7729,26.898,1998800.0
2013-12-06 09:30:00,34.64,35.1,34.63,34.86,1645100.0,27.0778,27.4374,27.07,27.2498,1645100.0
2013-12-06 10:00:00,34.85,34.95,34.75,34.89,905800.0,27.2419,27.3201,27.1638,27.2732,905800.0
2013-12-06 10:30:00,34.89,34.91,34.71,34.72,837400.0,27.2732,27.2888,27.1325,27.1403,837400.0
2013-12-06 11:00:00,34.71,34.79,34.67,34.68,480400.0,27.1325,27.195,27.1012,27.1091,480400.0
2013-12-06 11:30:00,34.69,34.93,34.69,34.93,541000.0,27.1169,27.3045,27.1169,27.3045,541000.0
2013-12-06 12:00:00,34.92,34.98,34.83,34.87,336100.0,27.2967,27.3436,27.2263,27.2576,336100.0
2013-12-06 12:30:00,34.88,35.0,34.84,34.98,387600.0,27.2654,27.3592,27.2341,27.3436,387600.0
2013-12-06 13:00:00,34.98,35.02,34.96,34.99,272400.0,27.3436,27.3748,27.3279,27.3514,272400.0
2013-12-06 13:30:00,34.98,35.08,34.94,35.06,445200.0,27.3436,27.4217,27.3123,27.4061,445200.0
2013-12-06 14:00:00,35.06,35.12,35.03,35.03,481300.0,27.4061,27.453,27.3826,27.3826,481300.0
2013-12-06 14:30:00,35.04,35.04,34.97,34.99,456500.0,27.3905,27.3905,27.3357,27.3514,456500.0
2013-12-06 15:00:00,34.99,35.01,34.94,34.96,499100.0,27.3514,27.367,27.3123,27.3279,499100.0
2013-12-06 15:30:00,34.96,35.13,34.96,35.09,1935000.0,27.3279,27.4608,27.3279,27.4295,1935000.0
2013-12-09 09:30:00,35.08,35.2,35.0,35.16,977900.0,27.4217,27.5155,27.3592,27.4843,977900.0
2013-12-09 10:00:00,35.16,35.18,34.88,34.93,659200.0,27.4843,27.4999,27.2654,27.3045,659200.0
2013-12-09 10:30:00,34.92,35.1,34.9,35.08,583900.0,27.2967,27.4374,27.281,27.4217,583900.0
2013-12-09 11:00:00,35.08,35.08,34.92,34.93,442200.0,27.4217,27.4217,27.2967,27.3045,442200.0
2013-12-09 11:30:00,34.92,35.01,34.86,35.0,321500.0,27.2967,27.367,27.2498,27.3592,321500.0
2013-12-09 12:00:00,35.01,35.04,34.87,34.92,407800.0,27.367,27.3905,27.2576,27.2967,407800.0
2013-12-09 12:30:00,34.92,34.94,34.81,34.81,306500.0,27.2967,27.3123,27.2107,27.2107,306500.0
2013-12-09 13:00:00,34.81,34.89,34.8,34.87,365000.0,27.2107,27.2732,27.2029,27.2576,365000.0
2013-12-09 13:30:00,34.86,34.9,34.76,34.9,486300.0,27.2498,27.281,27.1716,27.281,486300.0
2013-12-09 14:00:00,34.9,34.91,34.81,34.84,355800.0,27.281,27.2888,27.2107,27.2341,355800.0
2013-12-09 14:30:00,34.84,34.88,34.8,34.82,482800.0,27.2341,27.2654,27.2029,27.2185,482800.0
2013-12-09 15:00:00,34.81,34.86,34.76,34.76,971400.0,27.2107,27.2498,27.1716,27.1716,971400.0
2013-12-09 15:30:00,34.76,34.78,34.62,34.7,2570100.0,27.1716,27.1872,27.0622,27.1247,2570100.0
2013-12-10 09:30:00,34.6,34.67,34.18,34.22,884600.0,27.0465,27.1012,26.7182,26.7495,884600.0
2013-12-10 10:00:00,34.22,34.43,34.21,34.24,657200.0,26.7495,26.9136,26.7417,26.7651,657200.0
2013-12-10 10:30:00,34.24,34.33,34.22,34.25,474700.0,26.7651,26.8355,26.7495,26.7729,474700.0
2013-12-10 11:00:00,34.26,34.29,34.13,34.13,469600.0,26.7807,26.8042,26.6791,26.6791,469600.0
2013-12-10 11:30:00,34.13,34.14,34.0,34.02,848500.0,26.6791,26.6869,26.5775,26.5931,848500.0
2013-12-10 12:00:00,34.02,34.14,34.01,34.11,1142600.0,26.5931,26.6869,26.5853,26.6635,1142600.0
2013-12-10 12:30:00,34.11,34.25,34.09,34.25,384600.0,26.6635,26.7729,26.6479,26.7729,384600.0
2013-12-10 13:00:00,34.24,34.27,34.17,34.18,373900.0,26.7651,26.7886,26.7104,26.7182,373900.0
2013-12-10 13:30:00,34.18,34.25,34.15,34.17,342400.0,26.7182,26.7729,26.6948,26.7104,342400.0
2013-12-10 14:00:00,34.17,34.24,34.15,34.15,431000.0,26.7104,26.7651,26.6948,26.6948,431000.0
2013-12-10 14:30:00,34.16,34.22,34.15,34.18,436300.0,26.7026,26.7495,26.6948,26.7182,436300.0
2013-12-10 15:00:00,34.19,34.25,34.19,34.22,553500.0,26.726,26.7729,26.726,26.7495,553500.0
2013-12-10 15:30:00,34.22,34.25,34.05,34.07,1792900.0,26.7495,26.7729,26.6166,26.6322,1792900.0
2013-12-11 09:30:00,34.03,34.32,34.03,34.29,839200.0,26.601,26.8276,26.601,26.8042,839200.0
2013-12-11 10:00:00,34.29,34.3,34.02,34.03,633900.0,26.8042,26.812,26.5931,26.601,633900.0
2013-12-11 10:30:00,34.02,34.27,34.02,34.27,381500.0,26.5931,26.7886,26.5931,26.7886,381500.0
2013-12-11 11:00:00,34.27,34.29,34.17,34.25,370500.0,26.7886,26.8042,26.7104,26.7729,370500.0
2013-12-11 11:30:00,34.25,34.46,34.21,34.45,389100.0,26.7729,26.9371,26.7417,26.9293,389100.0
2013-12-11 12:00:00,34.45,34.5,34.36,34.36,437600.0,26.9293,26.9683,26.8589,26.8589,437600.0
2013-12-11 12:30:00,34.36,34.44,34.35,34.36,344300.0,26.8589,26.9214,26.8511,26.8589,344300.0
2013-12-11 13:00:00,34.36,34.38,34.33,34.35,327900.0,26.8589,26.8745,26.8355,26.8511,327900.0
2013-12-11 13:30:00,34.35,34.44,34.35,34.42,326100.0,26.8511,26.9214,26.8511,26.9058,326100.0
2013-12-11 14:00:00,34.43,34.43,34.37,34.39,282000.0,26.9136,26.9136,26.8667,26.8824,282000.0
2013-12-11 14:30:00,34.38,34.41,34.36,34.38,286500.0,26.8745,26.898,26.8589,26.8745,286500.0
2013-12-11 15:00:00,34.37,34.38,34.17,34.19,694700.0,26.8667,26.8745,26.7104,26.726,694700.0
2013-12-11 15:30:00,34.18,34.24,34.05,34.08,1308600.0,26.7182,26.7651,26.6166,26.64,1308600.0
2013-12-12 09:30:00,33.82,34.22,33.75,34.2,950400.0,26.4368,26.7495,26.3821,26.7338,950400.0
2013-12-12 10:00:00,34.19,34.23,34.0,34.01,563000.0,26.726,26.7573,26.5775,26.5853,563000.0
2013-12-12 10:30:00,34.02,34.04,33.99,34.04,618500.0,26.5931,26.6088,26.5697,26.6088,618500.0
2013-12-12 11:00:00,34.04,34.05,33.94,33.94,516700.0,26.6088,26.6166,26.5306,26.5306,516700.0
2013-12-12 11:30:00,33.95,33.97,33.78,33.79,554700.0,26.5384,26.5541,26.4055,26.4133,554700.0
2013-12-12 12:00:00,33.78,33.88,33.69,33.76,660800.0,26.4055,26.4837,26.3352,26.3899,660800.0
2013-12-12 12:30:00,33.76,33.79,33.72,33.78,344700.0,26.3899,26.4133,26.3586,26.4055,344700.0
2013-12-12 13:00:00,33.78,33.84,33.77,33.77,439800.0,26.4055,26.4524,26.3977,26.3977,439800.0
2013-12-12 13:30:00,33.77,33.78,33.75,33.76,351800.0,26.3977,26.4055,26.3821,26.3899,351800.0
2013-12-12 14:00:00,33.75,33.99,33.74,33.99,686500.0,26.3821,26.5697,26.3743,26.5697,686500.0
2013-12-12 14:30:00,33.99,33.99,33.9,33.96,366200.0,26.5697,26.5697,26.4993,26.5462,366200.0
2013-12-12 15:00:00,33.97,34.02,33.93,34.0,827400.0,26.5541,26.5931,26.5228,26.5775,827400.0
2013-12-12 15:30:00,34.0,34.03,33.9,34.01,4316600.0,26.5775,26.601,26.4993,26.5853,4316600.0
2013-12-13 09:30:00,34.22,34.23,33.87,33.91,882900.0,26.7495,26.7573,26.4759,26.5072,882900.0
2013-12-13 10:00:00,33.91,33.96,33.71,33.82,580400.0,26.5072,26.5462,26.3508,26.4368,580400.0
2013-12-13 10:30:00,33.82,33.9,33.81,33.84,323100.0,26.4368,26.4993,26.429,26.4524,323100.0
2013-12-13 11:00:00,33.84,33.93,33.78,33.9,483600.0,26.4524,26.5228,26.4055,26.4993,483600.0
2013-12-13 11:30:00,33.9,33.99,33.88,33.99,475600.0,26.4993,26.5697,26.4837,26.5697,475600.0
2013-12-13 12:00:00,33.98,33.99,33.89,33.91,264800.0,26.5619,26.5697,26.4915,26.5072,264800.0
2013-12-13 12:30:00,33.92,33.93,33.83,33.85,191000.0,26.515,26.5228,26.4446,26.4602,191000.0
2013-12-13 13:00:00,33.85,33.99,33.85,33.99,195300.0,26.4602,26.5697,26.4602,26.5697,195300.0
2013-12-13 13:30:00,33.98,34.02,33.9,33.91,253900.0,26.5619,26.5931,26.4993,26.5072,253900.0
2013-12-13 14:00:00,33.91,33.91,33.71,33.77,453400.0,26.5072,26.5072,26.3508,26.3977,453400.0
2013-12-13 14:30:00,33.77,33.79,33.75,33.75,248900.0,26.3977,26.4133,26.3821,26.3821,248900.0
2013-12-13 15:00:00,33.76,33.94,33.76,33.91,411600.0,26.3899,26.5306,26.3899,26.5072,411600.0
2013-12-13 15:30:00,33.9,33.95,33.82,33.85,1380000.0,26.4993,26.5384,26.4368,26.4602,1380000.0
2013-12-16 09:30:00,33.85,34.13,33.78,33.96,819000.0,26.4602,26.6791,26.4055,26.5462,819000.0
2013-12-16 10:00:00,33.96,34.03,33.83,33.85,574100.0,26.5462,26.601,26.4446,26.4602,574100.0
2013-12-16 10:30:00,33.84,33.88,33.76,33.87,358000.0,26.4524,26.4837,26.3899,26.4759,358000.0
2013-12-16 11:00:00,33.87,34.01,33.84,33.99,330900.0,26.4759,26.5853,26.4524,26.5697,330900.0
2013-12-16 11:30:00,34.0,34.03,33.98,34.01,273800.0,26.5775,26.601,26.5619,26.5853,273800.0
2013-12-16 12:00:00,34.02,34.02,33.87,33.88,228600.0,26.5931,26.5931,26.4759,26.4837,228600.0
2013-12-16 12:30:00,33.88,33.93,33.86,33.87,190300.0,26.4837,26.5228,26.4681,26.4759,190300.0
2013-12-16 13:00:00,33.87,33.92,33.85,33.9,238500.0,26.4759,26.515,26.4602,26.4993,238500.0
2013-12-16 13:30:00,33.9,33.96,33.9,33.95,192900.0,26.4993,26.5462,26.4993,26.5384,192900.0
2013-12-16 14:00:00,33.95,33.97,33.91,33.91,330900.0,26.5384,26.5541,26.5072,26.5072,330900.0
2013-12-16 14:30:00,33.91,33.92,33.87,33.9,308800.0,26.5072,26.515,26.4759,26.4993,308800.0
2013-12-16 15:00:00,33.9,33.92,33.86,33.88,335600.0,26.4993,26.515,26.4681,26.4837,335600.0
2013-12-16 15:30:00,33.88,33.89,33.85,33.86,955500.0,26.4837,26.4915,26.4602,26.4681,955500.0
2013-12-17 09:30:00,33.93,34.04,33.77,33.87,970700.0,26.5228,26.6088,26.3977,26.4759,970700.0
2013-12-17 10:00:00,33.87,33.9,33.81,33.86,968200.0,26.4759,26.4993,26.429,26.4681,968200.0
2013-12-17 10:30:00,33.85,33.98,33.77,33.78,467800.0,26.4602,26.5619,26.3977,26.4055,467800.0
2013-12-17 11:00:00,33.78,33.8,33.71,33.76,579100.0,26.4055,26.4212,26.3508,26.3899,579100.0
2013-12-17 11:30:00,33.77,33.85,33.77,33.82,304000.0,26.3977,26.4602,26.3977,26.4368,304000.0
2013-12-17 12:00:00,33.81,33.88,33.81,33.86,297300.0,26.429,26.4837,26.429,26.4681,297300.0
2013-12-17 12:30:00,33.86,33.97,33.84,33.96,387700.0,26.4681,26.5541,26.4524,26.5462,387700.0
2013-12-17 13:00:00,33.96,33.98,33.91,33.97,373700.0,26.5462,26.5619,26.5072,26.5541,373700.0
2013-12-17 13:30:00,33.97,33.97,33.89,33.94,228600.0,26.5541,26.5541,26.4915,26.5306,228600.0
2013-12-17 14:00:00,33.94,34.06,33.93,34.04,443500.0,26.5306,26.6244,26.5228,26.6088,443500.0
2013-12-17 14:30:00,34.04,34.05,33.98,33.99,218400.0,26.6088,26.6166,26.5619,26.5697,218400.0
2013-12-17 15:00:00,33.98,34.13,33.98,34.09,476900.0,26.5619,26.6791,26.5619,26.6479,476900.0
2013-12-17 15:30:00,34.09,34.11,33.95,33.96,907200.0,26.6479,26.6635,26.5384,26.5462,907200.0
2013-12-18 09:30:00,33.95,34.24,33.95,34.17,668200.0,26.5384,26.7651,26.5384,26.7104,668200.0
2013-12-18 10:00:00,34.17,34.25,33.92,33.94,439000.0,26.7104,26.7729,26.515,26.5306,439000.0
2013-12-18 10:30:00,33.95,33.99,33.9,33.95,433500.0,26.5384,26.5697,26.4993,26.5384,433500.0
2013-12-18 11:00:00,33.95,34.07,33.95,33.99,334600.0,26.5384,26.6322,26.5384,26.5697,334600.0
2013-12-18 11:30:00,33.99,34.01,33.89,33.93,394100.0,26.5697,26.5853,26.4915,26.5228,394100.0
2013-12-18 12:00:00,33.94,34.04,33.93,34.0,290600.0,26.5306,26.6088,26.5228,26.5775,290600.0
2013-12-18 12:30:00,34.01,34.04,33.97,33.98,374500.0,26.5853,26.6088,26.5541,26.5619,374500.0
2013-12-18 13:00:00,33.98,33.98,33.84,33.9,354600.0,26.5619,26.5619,26.4524,26.4993,354600.0
2013-12-18 13:30:00,33.9,34.05,33.85,33.89,376800.0,26.4993,26.6166,26.4602,26.4915,376800.0
2013-12-18 14:00:00,33.91,34.41,33.5,34.27,1293100.0,26.5072,26.898,26.1867,26.7886,1293100.0
2013-12-18 14:30:00,34.28,34.51,34.25,34.4,1015000.0,26.7964,26.9762,26.7729,26.8902,1015000.0
2013-12-18 15:00:00,34.4,34.52,34.31,34.43,819100.0,26.8902,26.984,26.8198,26.9136,819100.0
2013-12-18 15:30:00,34.43,34.67,34.41,34.64,2026400.0,26.9136,27.1012,26.898,27.0778,2026400.0
2013-12-19 09:30:00,34.52,34.63,34.08,34.09,732400.0,26.984,27.07,26.64,26.6479,732400.0
2013-12-19 10:00:00,34.1,34.17,33.95,34.14,998800.0,26.6557,26.7104,26.5384,26.6869,998800.0
2013-12-19 10:30:00,34.14,34.24,34.08,34.1,825600.0,26.6869,26.7651,26.64,26.6557,825600.0
2013-12-19 11:00:00,34.09,34.13,34.0,34.13,653000.0,26.6479,26.6791,26.5775,26.6791,653000.0
2013-12-19 11:30:00,34.13,34.3,34.13,34.29,375900.0,26.6791,26.812,26.6791,26.8042,375900.0
2013-12-19 12:00:00,34.28,34.42,34.28,34.34,340300.0,26.7964,26.9058,26.7964,26.8433,340300.0
2013-12-19 12:30:00,34.33,34.39,34.33,34.37,225200.0,26.8355,26.8824,26.8355,26.8667,225200.0
2013-12-19 13:00:00,34.37,34.38,34.23,34.33,423900.0,26.8667,26.8745,26.7573,26.8355,423900.0
2013-12-19 13:30:00,34.33,34.51,34.33,34.5,355100.0,26.8355,26.9762,26.8355,26.9683,355100.0
2013-12-19 14:00:00,34.51,34.56,34.31,34.38,418100.0,26.9762,27.0152,26.8198,26.8745,418100.0
2013-12-19 14:30:00,34.39,34.46,34.38,34.43,514700.0,26.8824,26.9371,26.8745,26.9136,514700.0
2013-12-19 15:00:00,34.43,34.52,34.39,34.46,573400.0,26.9136,26.984,26.8824,26.9371,573400.0
2013-12-19 15:30:00,34.45,34.54,34.42,34.43,1526200.0,26.9293,26.9996,26.9058,26.9136,1526200.0
2013-12-20 09:30:00,34.66,34.66,34.16,34.58,3300700.0,27.0934,27.0934,26.7026,27.0309,3300700.0
2013-12-20 10:00:00,34.57,34.57,34.34,34.36,600500.0,27.0231,27.0231,26.8433,26.8589,600500.0
2013-12-20 10:30:00,34.35,34.55,34.33,34.49,754200.0,26.8511,27.0074,26.8355,26.9605,754200.0
2013-12-20 11:00:00,34.49,34.67,34.49,34.66,436000.0,26.9605,27.1012,26.9605,27.0934,436000.0
2013-12-20 11:30:00,34.67,34.78,34.66,34.75,424000.0,27.1012,27.1872,27.0934,27.1638,424000.0
2013-12-20 12:00:00,34.76,34.77,34.69,34.75,523800.0,27.1716,27.1794,27.1169,27.1638,523800.0
2013-12-20 12:30:00,34.75,34.83,34.75,34.77,381300.0,27.1638,27.2263,27.1638,27.1794,381300.0
2013-12-20 13:00:00,34.78,34.82,34.73,34.82,255600.0,27.1872,27.2185,27.1481,27.2185,255600.0
2013-12-20 13:30:00,34.82,34.84,34.8,34.84,282300.0,27.2185,27.2341,27.2029,27.2341,282300.0
2013-12-20 14:00:00,34.84,34.86,34.79,34.84,374400.0,27.2341,27.2498,27.195,27.2341,374400.0
2013-12-20 14:30:00,34.84,34.94,34.84,34.93,536000.0,27.2341,27.3123,27.2341,27.3045,536000.0
2013-12-20 15:00:00,34.93,34.93,34.81,34.83,698800.0,27.3045,27.3045,27.2107,27.2263,698800.0
2013-12-20 15:30:00,34.83,34.85,34.65,34.71,2360100.0,27.2263,27.2419,27.0856,27.1325,2360100.0
2013-12-23 09:30:00,34.68,34.87,34.58,34.59,972000.0,27.1091,27.2576,27.0309,27.0387,972000.0
2013-12-23 10:00:00,34.59,34.72,34.52,34.71,480900.0,27.0387,27.1403,26.984,27.1325,480900.0
2013-12-23 10:30:00,34.72,34.77,34.66,34.77,401300.0,27.1403,27.1794,27.0934,27.1794,401300.0
2013-12-23 11:00:00,34.77,34.84,34.65,34.7,324200.0,27.1794,27.2341,27.0856,27.1247,324200.0
2013-12-23 11:30:00,34.69,34.74,34.68,34.71,177000.0,27.1169,27.156,27.1091,27.1325,177000.0
2013-12-23 12:00:00,34.71,34.71,34.59,34.62,308900.0,27.1325,27.1325,27.0387,27.0622,308900.0
2013-12-23 12:30:00,34.62,34.63,34.55,34.55,243800.0,27.0622,27.07,27.0074,27.0074,243800.0
2013-12-23 13:00:00,34.55,34.6,34.52,34.6,352000.0,27.0074,27.0465,26.984,27.0465,352000.0
2013-12-23 13:30:00,34.6,34.65,34.59,34.65,248400.0,27.0465,27.0856,27.0387,27.0856,248400.0
2013-12-23 14:00:00,34.64,34.69,34.63,34.63,219800.0,27.0778,27.1169,27.07,27.07,219800.0
2013-12-23 14:30:00,34.63,34.64,34.6,34.61,210200.0,27.07,27.0778,27.0465,27.0543,210200.0
2013-12-23 15:00:00,34.62,34.64,34.54,34.64,354000.0,27.0622,27.0778,26.9996,27.0778,354000.0
2013-12-23 15:30:00,34.64,34.71,34.59,34.71,960500.0,27.0778,27.1325,27.0387,27.1325,960500.0
2013-12-24 09:30:00,34.6,34.84,34.58,34.65,320900.0,27.0465,27.2341,27.0309,27.0856,320900.0
2013-12-24 10:00:00,34.65,34.73,34.6,34.7,345200.0,27.0856,27.1481,27.0465,27.1247,345200.0
2013-12-24 10:30:00,34.7,34.71,34.64,34.64,197600.0,27.1247,27.1325,27.0778,27.0778,197600.0
2013-12-24 11:00:00,34.65,34.72,34.62,34.69,198700.0,27.0856,27.1403,27.0622,27.1169,198700.0
2013-12-24 11:30:00,34.7,34.7,34.58,34.61,197000.0,27.1247,27.1247,27.0309,27.0543,197000.0
2013-12-24 12:00:00,34.62,34.68,34.58,34.62,358900.0,27.0622,27.1091,27.0309,27.0622,358900.0
2013-12-24 12:30:00,34.63,34.74,34.58,34.73,416200.0,27.07,27.156,27.0309,27.1481,416200.0
2013-12-26 09:30:00,34.71,34.98,34.64,34.97,409100.0,27.1325,27.3436,27.0778,27.3357,409100.0
2013-12-26 10:00:00,34.97,34.98,34.82,34.83,334400.0,27.3357,27.3436,27.2185,27.2263,334400.0
2013-12-26 10:30:00,34.83,34.87,34.8,34.82,253700.0,27.2263,27.2576,27.2029,27.2185,253700.0
2013-12-26 11:00:00,34.82,34.83,34.79,34.8,228700.0,27.2185,27.2263,27.195,27.2029,228700.0
2013-12-26 11:30:00,34.79,34.82,34.79,34.81,286800.0,27.195,27.2185,27.195,27.2107,286800.0
2013-12-26 12:00:00,34.81,34.86,34.81,34.85,143800.0,27.2107,27.2498,27.2107,27.2419,143800.0
2013-12-26 12:30:00,34.85,34.9,34.85,34.89,109100.0,27.2419,27.281,27.2419,27.2732,109100.0
2013-12-26 13:00:00,34.89,34.9,34.85,34.87,148900.0,27.2732,27.281,27.2419,27.2576,148900.0
2013-12-26 13:30:00,34.86,34.89,34.86,34.88,134500.0,27.2498,27.2732,27.2498,27.2654,134500.0
2013-12-26 14:00:00,34.88,34.9,34.88,34.89,159800.0,27.2654,27.281,27.2654,27.2732,159800.0
2013-12-26 14:30:00,34.89,34.92,34.89,34.92,203200.0,27.2732,27.2967,27.2732,27.2967,203200.0
2013-12-26 15:00:00,34.91,34.94,34.89,34.94,166600.0,27.2888,27.3123,27.2732,27.3123,166600.0
2013-12-26 15:30:00,34.94,34.96,34.89,34.9,727700.0,27.3123,27.3279,27.2732,27.281,727700.0
2013-12-27 09:30:00,34.91,34.94,34.75,34.84,637200.0,27.3983,27.4218,27.2727,27.3433,637200.0
2013-12-27 10:00:00,34.84,34.86,34.77,34.83,364900.0,27.3433,27.359,27.2884,27.3355,364900.0
2013-12-27 10:30:00,34.84,34.89,34.82,34.86,264500.0,27.3433,27.3826,27.3276,27.359,264500.0
2013-12-27 11:00:00,34.86,34.89,34.8,34.84,188400.0,27.359,27.3826,27.3119,27.3433,188400.0
2013-12-27 11:30:00,34.84,34.87,34.78,34.78,184600.0,27.3433,27.3669,27.2963,27.2963,184600.0
2013-12-27 12:00:00,34.78,34.9,34.78,34.9,271500.0,27.2963,27.3904,27.2963,27.3904,271500.0
2013-12-27 12:30:00,34.89,34.9,34.89,34.89,159700.0,27.3826,27.3904,27.3826,27.3826,159700.0
2013-12-27 13:00:00,34.89,34.91,34.84,34.85,212800.0,27.3826,27.3983,27.3433,27.3512,212800.0
2013-12-27 13:30:00,34.86,34.87,34.84,34.86,115700.0,27.359,27.3669,27.3433,27.359,115700.0
2013-12-27 14:00:00,34.86,34.89,34.83,34.88,145100.0,27.359,27.3826,27.3355,27.3747,145100.0
2013-12-27 14:30:00,34.88,34.9,34.88,34.9,123500.0,27.3747,27.3904,27.3747,27.3904,123500.0
2013-12-27 15:00:00,34.9,34.92,34.89,34.91,194400.0,27.3904,27.4061,27.3826,27.3983,194400.0
2013-12-27 15:30:00,34.92,34.95,34.89,34.92,507500.0,27.4061,27.4297,27.3826,27.4061,507500.0
2013-12-30 09:30:00,34.53,35.14,34.53,34.98,522900.0,27.1,27.5788,27.1,27.4532,522900.0
2013-12-30 10:00:00,34.97,35.07,34.96,35.06,308100.0,27.4454,27.5239,27.4375,27.516,308100.0
2013-12-30 10:30:00,35.06,35.09,35.0,35.07,295900.0,27.516,27.5395,27.4689,27.5239,295900.0
2013-12-30 11:00:00,35.07,35.15,35.06,35.13,205200.0,27.5239,27.5866,27.516,27.5709,205200.0
2013-12-30 11:30:00,35.13,35.15,34.97,34.98,198900.0,27.5709,27.5866,27.4454,27.4532,198900.0
2013-12-30 12:00:00,34.97,34.98,34.91,34.93,165700.0,27.4454,27.4532,27.3983,27.414,165700.0
2013-12-30 12:30:00,34.92,34.93,34.89,34.92,144800.0,27.4061,27.414,27.3826,27.4061,144800.0
2013-12-30 13:00:00,34.92,34.95,34.88,34.93,144500.0,27.4061,27.4297,27.3747,27.414,144500.0
2013-12-30 13:30:00,34.93,34.98,34.93,34.98,167800.0,27.414,27.4532,27.414,27.4532,167800.0
2013-12-30 14:00:00,34.98,35.0,34.97,34.99,181500.0,27.4532,27.4689,27.4454,27.4611,181500.0
2013-12-30 14:30:00,34.99,35.08,34.99,35.08,258300.0,27.4611,27.5317,27.4611,27.5317,258300.0
2013-12-30 15:00:00,35.07,35.11,35.05,35.06,379800.0,27.5239,27.5552,27.5082,27.516,379800.0
2013-12-30 15:30:00,35.07,35.15,35.06,35.13,993700.0,27.5239,27.5866,27.516,27.5709,993700.0
2013-12-31 09:30:00,35.22,35.26,34.95,35.0,536500.0,27.6416,27.673,27.4297,27.4689,536500.0
2013-12-31 10:00:00,35.0,35.17,34.99,35.1,285500.0,27.4689,27.6023,27.4611,27.5474,285500.0
2013-12-31 10:30:00,35.1,35.24,35.1,35.24,167200.0,27.5474,27.6573,27.5474,27.6573,167200.0
2013-12-31 11:00:00,35.24,35.31,35.17,35.18,257100.0,27.6573,27.7122,27.6023,27.6102,257100.0
2013-12-31 11:30:00,35.19,35.23,35.17,35.23,128100.0,27.618,27.6494,27.6023,27.6494,128100.0
2013-12-31 12:00:00,35.24,35.27,35.19,35.2,165900.0,27.6573,27.6808,27.618,27.6259,165900.0
2013-12-31 12:30:00,35.2,35.27,35.19,35.27,171200.0,27.6259,27.6808,27.618,27.6808,171200.0
2013-12-31 13:00:00,35.27,35.29,35.26,35.28,142800.0,27.6808,27.6965,27.673,27.6887,142800.0
2013-12-31 13:30:00,35.28,35.3,35.28,35.29,153700.0,27.6887,27.7044,27.6887,27.6965,153700.0
2013-12-31 14:00:00,35.29,35.3,35.24,35.24,206300.0,27.6965,27.7044,27.6573,27.6573,206300.0
2013-12-31 14:30:00,35.25,35.26,35.2,35.24,213300.0,27.6651,27.673,27.6259,27.6573,213300.0
2013-12-31 15:00:00,35.25,35.32,35.24,35.32,423400.0,27.6651,27.7201,27.6573,27.7201,423400.0
2013-12-31 15:30:00,35.32,35.43,35.25,35.29,1787900.0,27.7201,27.8064,27.6651,27.6965,1787900.0
2014-01-02 09:30:00,35.04,35.2,34.95,34.96,710600.0,27.5003,27.6259,27.4297,27.4375,710600.0
2014-01-02 10:00:00,34.95,35.0,34.82,34.9,552300.0,27.4297,27.4689,27.3276,27.3904,552300.0
2014-01-02 10:30:00,34.9,34.98,34.83,34.9,432400.0,27.3904,27.4532,27.3355,27.3904,432400.0
2014-01-02 11:00:00,34.89,35.0,34.88,34.97,443900.0,27.3826,27.4689,27.3747,27.4454,443900.0
2014-01-02 11:30:00,34.96,34.97,34.78,34.89,445500.0,27.4375,27.4454,27.2963,27.3826,445500.0
2014-01-02 12:00:00,34.89,34.95,34.86,34.89,334700.0,27.3826,27.4297,27.359,27.3826,334700.0
2014-01-02 12:30:00,34.89,34.89,34.8,34.86,348500.0,27.3826,27.3826,27.3119,27.359,348500.0
2014-01-02 13:00:00,34.86,34.92,34.84,34.84,236100.0,27.359,27.4061,27.3433,27.3433,236100.0
2014-01-02 13:30:00,34.85,34.95,34.82,34.9,295200.0,27.3512,27.4297,27.3276,27.3904,295200.0
2014-01-02 14:00:00,34.9,34.92,34.74,34.8,352500.0,27.3904,27.4061,27.2649,27.3119,352500.0
2014-01-02 14:30:00,34.81,34.86,34.75,34.77,395000.0,27.3198,27.359,27.2727,27.2884,395000.0
2014-01-02 15:00:00,34.77,34.92,34.77,34.88,408800.0,27.2884,27.4061,27.2884,27.3747,408800.0
2014-01-02 15:30:00,34.87,34.92,34.8,34.8,916700.0,27.3669,27.4061,27.3119,27.3119,916700.0
2014-01-03 09:30:00,34.78,35.01,34.63,34.95,737200.0,27.2963,27.4768,27.1785,27.4297,737200.0
2014-01-03 10:00:00,34.96,35.01,34.94,34.99,487500.0,27.4375,27.4768,27.4218,27.4611,487500.0
2014-01-03 10:30:00,34.98,35.01,34.9,34.94,400600.0,27.4532,27.4768,27.3904,27.4218,400600.0
2014-01-03 11:00:00,34.94,34.96,34.73,34.77,422100.0,27.4218,27.4375,27.257,27.2884,422100.0
2014-01-03 11:30:00,34.77,34.8,34.64,34.7,364800.0,27.2884,27.3119,27.1864,27.2335,364800.0
2014-01-03 12:00:00,34.7,34.72,34.64,34.7,229000.0,27.2335,27.2492,27.1864,27.2335,229000.0
2014-01-03 12:30:00,34.7,34.75,34.66,34.66,180400.0,27.2335,27.2727,27.2021,27.2021,180400.0
2014-01-03 13:00:00,34.66,34.72,34.66,34.71,156500.0,27.2021,27.2492,27.2021,27.2413,156500.0
2014-01-03 13:30:00,34.71,34.77,34.68,34.77,207600.0,27.2413,27.2884,27.2178,27.2884,207600.0
2014-01-03 14:00:00,34.77,34.81,34.73,34.79,283500.0,27.2884,27.3198,27.257,27.3041,283500.0
2014-01-03 14:30:00,34.79,34.89,34.76,34.84,265200.0,27.3041,27.3826,27.2806,27.3433,265200.0
2014-01-03 15:00:00,34.84,34.93,34.83,34.9,356100.0,27.3433,27.414,27.3355,27.3904,356100.0
2014-01-03 15:30:00,34.9,34.92,34.72,34.76,887300.0,27.3904,27.4061,27.2492,27.2806,887300.0
2014-01-06 09:30:00,34.82,34.94,34.7,34.83,748600.0,27.3276,27.4218,27.2335,27.3355,748600.0
2014-01-06 10:00:00,34.83,34.92,34.72,34.73,502900.0,27.3355,27.4061,27.2492,27.257,502900.0
2014-01-06 10:30:00,34.73,34.76,34.58,34.61,501200.0,27.257,27.2806,27.1393,27.1628,501200.0
2014-01-06 11:00:00,34.61,34.65,34.5,34.59,323900.0,27.1628,27.1942,27.0765,27.1471,323900.0
2014-01-06 11:30:00,34.59,34.61,34.51,34.59,212100.0,27.1471,27.1628,27.0843,27.1471,212100.0
2014-01-06 12:00:00,34.59,34.6,34.41,34.41,284600.0,27.1471,27.155,27.0059,27.0059,284600.0
2014-01-06 12:30:00,34.41,34.48,34.38,34.45,294100.0,27.0059,27.0608,26.9823,27.0373,294100.0
2014-01-06 13:00:00,34.46,34.49,34.43,34.48,226400.0,27.0451,27.0687,27.0216,27.0608,226400.0
2014-01-06 13:30:00,34.48,34.6,34.47,34.58,223800.0,27.0608,27.155,27.053,27.1393,223800.0
2014-01-06 14:00:00,34.59,34.64,34.55,34.6,253200.0,27.1471,27.1864,27.1157,27.155,253200.0
2014-01-06 14:30:00,34.61,34.72,34.6,34.71,293700.0,27.1628,27.2492,27.155,27.2413,293700.0
2014-01-06 15:00:00,34.72,34.73,34.64,34.72,382500.0,27.2492,27.257,27.1864,27.2492,382500.0
2014-01-06 15:30:00,34.72,34.73,34.5,34.52,1606900.0,27.2492,27.257,27.0765,27.0922,1606900.0
2014-01-07 09:30:00,34.52,34.93,34.5,34.83,873800.0,27.0922,27.414,27.0765,27.3355,873800.0
2014-01-07 10:00:00,34.84,34.88,34.76,34.78,426700.0,27.3433,27.3747,27.2806,27.2963,426700.0
2014-01-07 10:30:00,34.79,34.84,34.77,34.79,302200.0,27.3041,27.3433,27.2884,27.3041,302200.0
2014-01-07 11:00:00,34.8,34.81,34.72,34.76,352600.0,27.3119,27.3198,27.2492,27.2806,352600.0
2014-01-07 11:30:00,34.76,34.78,34.71,34.74,348300.0,27.2806,27.2963,27.2413,27.2649,348300.0
2014-01-07 12:00:00,34.75,34.76,34.7,34.7,375700.0,27.2727,27.2806,27.2335,27.2335,375700.0
2014-01-07 12:30:00,34.71,34.78,34.7,34.78,227500.0,27.2413,27.2963,27.2335,27.2963,227500.0
2014-01-07 13:00:00,34.78,34.79,34.76,34.76,218400.0,27.2963,27.3041,27.2806,27.2806,218400.0
2014-01-07 13:30:00,34.77,34.81,34.75,34.75,188900.0,27.2884,27.3198,27.2727,27.2727,188900.0
2014-01-07 14:00:00,34.75,34.76,34.65,34.72,834200.0,27.2727,27.2806,27.1942,27.2492,834200.0
2014-01-07 14:30:00,34.72,34.77,34.7,34.76,707400.0,27.2492,27.2884,27.2335,27.2806,707400.0
2014-01-07 15:00:00,34.76,34.8,34.74,34.8,580000.0,27.2806,27.3119,27.2649,27.3119,580000.0
2014-01-07 15:30:00,34.8,34.91,34.77,34.78,1130500.0,27.3119,27.3983,27.2884,27.2963,1130500.0
2014-01-08 09:30:00,34.7,34.84,34.59,34.75,806000.0,27.2335,27.3433,27.1471,27.2727,806000.0
2014-01-08 10:00:00,34.74,34.8,34.66,34.69,1207100.0,27.2649,27.3119,27.2021,27.2256,1207100.0
2014-01-08 10:30:00,34.7,34.72,34.64,34.64,675400.0,27.2335,27.2492,27.1864,27.1864,675400.0
2014-01-08 11:00:00,34.64,34.68,34.62,34.64,477100.0,27.1864,27.2178,27.1707,27.1864,477100.0
2014-01-08 11:30:00,34.64,34.71,34.64,34.69,408100.0,27.1864,27.2413,27.1864,27.2256,408100.0
2014-01-08 12:00:00,34.69,34.74,34.69,34.72,477200.0,27.2256,27.2649,27.2256,27.2492,477200.0
2014-01-08 12:30:00,34.73,34.75,34.67,34.67,410700.0,27.257,27.2727,27.2099,27.2099,410700.0
2014-01-08 13:00:00,34.67,34.79,34.66,34.72,525500.0,27.2099,27.3041,27.2021,27.2492,525500.0
2014-01-08 13:30:00,34.71,34.72,34.64,34.7,450800.0,27.2413,27.2492,27.1864,27.2335,450800.0
2014-01-08 14:00:00,34.69,34.76,34.64,34.69,483500.0,27.2256,27.2806,27.1864,27.2256,483500.0
2014-01-08 14:30:00,34.68,34.75,34.67,34.73,417500.0,27.2178,27.2727,27.2099,27.257,417500.0
2014-01-08 15:00:00,34.72,34.76,34.7,34.71,598800.0,27.2492,27.2806,27.2335,27.2413,598800.0
2014-01-08 15:30:00,34.71,34.86,34.71,34.81,1739100.0,27.2413,27.359,27.2413,27.3198,1739100.0
2014-01-09 09:30:00,34.59,35.07,34.54,35.06,1035800.0,27.1471,27.5239,27.1079,27.516,1035800.0
2014-01-09 10:00:00,35.07,35.28,34.99,35.26,1384400.0,27.5239,27.6887,27.4611,27.673,1384400.0
2014-01-09 10:30:00,35.26,35.27,35.0,35.07,921300.0,27.673,27.6808,27.4689,27.5239,921300.0
2014-01-09 11:00:00,35.07,35.18,35.0,35.18,879100.0,27.5239,27.6102,27.4689,27.6102,879100.0
2014-01-09 11:30:00,35.17,35.22,35.09,35.09,464400.0,27.6023,27.6416,27.5395,27.5395,464400.0
2014-01-09 12:00:00,35.09,35.14,35.0,35.0,436000.0,27.5395,27.5788,27.4689,27.4689,436000.0
2014-01-09 12:30:00,35.0,35.23,35.0,35.23,450900.0,27.4689,27.6494,27.4689,27.6494,450900.0
2014-01-09 13:00:00,35.22,35.24,35.09,35.12,314200.0,27.6416,27.6573,27.5395,27.5631,314200.0
2014-01-09 13:30:00,35.12,35.13,35.0,35.03,302200.0,27.5631,27.5709,27.4689,27.4925,302200.0
2014-01-09 14:00:00,35.03,35.05,35.01,35.02,272900.0,27.4925,27.5082,27.4768,27.4846,272900.0
2014-01-09 14:30:00,35.02,35.11,35.0,35.09,500500.0,27.4846,27.5552,27.4689,27.5395,500500.0
2014-01-09 15:00:00,35.09,35.28,35.09,35.26,1119100.0,27.5395,27.6887,27.5395,27.673,1119100.0
2014-01-09 15:30:00,35.26,35.4,35.26,35.36,2357600.0,27.673,27.7828,27.673,27.7515,2357600.0
2014-01-10 09:30:00,35.49,35.5,35.25,35.25,759100.0,27.8535,27.8613,27.6651,27.6651,759100.0
2014-01-10 10:00:00,35.25,35.34,35.21,35.28,1866800.0,27.6651,27.7358,27.6337,27.6887,1866800.0
2014-01-10 10:30:00,35.28,35.45,35.27,35.4,550600.0,27.6887,27.8221,27.6808,27.7828,550600.0
2014-01-10 11:00:00,35.39,35.42,35.25,35.25,692800.0,27.775,27.7985,27.6651,27.6651,692800.0
2014-01-10 11:30:00,35.25,35.41,35.25,35.4,664300.0,27.6651,27.7907,27.6651,27.7828,664300.0
2014-01-10 12:00:00,35.4,35.58,35.38,35.5,688800.0,27.7828,27.9241,27.7671,27.8613,688800.0
2014-01-10 12:30:00,35.5,35.56,35.48,35.49,338900.0,27.8613,27.9084,27.8456,27.8535,338900.0
2014-01-10 13:00:00,35.5,35.53,35.48,35.53,257100.0,27.8613,27.8849,27.8456,27.8849,257100.0
2014-01-10 13:30:00,35.52,35.57,35.52,35.54,327100.0,27.877,27.9163,27.877,27.8927,327100.0
2014-01-10 14:00:00,35.54,35.6,35.53,35.59,533000.0,27.8927,27.9398,27.8849,27.932,533000.0
2014-01-10 14:30:00,35.59,35.68,35.58,35.67,683400.0,27.932,28.0026,27.9241,27.9947,683400.0
2014-01-10 15:00:00,35.68,35.75,35.65,35.75,1361200.0,28.0026,28.0575,27.979,28.0575,1361200.0
2014-01-10 15:30:00,35.74,35.84,35.73,35.8,2989700.0,28.0497,28.1282,28.0418,28.0968,2989700.0
2014-01-13 09:30:00,35.58,35.79,35.43,35.53,1863200.0,27.9241,28.0889,27.8064,27.8849,1863200.0
2014-01-13 10:00:00,35.53,35.63,35.49,35.63,1574200.0,27.8849,27.9634,27.8535,27.9634,1574200.0
2014-01-13 10:30:00,35.63,35.74,35.56,35.7,813300.0,27.9634,28.0497,27.9084,28.0183,813300.0
2014-01-13 11:00:00,35.7,35.7,35.54,35.56,1957800.0,28.0183,28.0183,27.8927,27.9084,1957800.0
2014-01-13 11:30:00,35.55,35.6,35.53,35.58,193400.0,27.9006,27.9398,27.8849,27.9241,193400.0
2014-01-13 12:00:00,35.58,35.58,35.35,35.37,351000.0,27.9241,27.9241,27.7436,27.7593,351000.0
2014-01-13 12:30:00,35.36,35.36,35.21,35.23,314100.0,27.7515,27.7515,27.6337,27.6494,314100.0
2014-01-13 13:00:00,35.22,35.24,35.11,35.23,326900.0,27.6416,27.6573,27.5552,27.6494,326900.0
2014-01-13 13:30:00,35.23,35.32,35.22,35.31,353100.0,27.6494,27.7201,27.6416,27.7122,353100.0
2014-01-13 14:00:00,35.31,35.31,35.24,35.25,384100.0,27.7122,27.7122,27.6573,27.6651,384100.0
2014-01-13 14:30:00,35.25,35.31,35.24,35.26,490200.0,27.6651,27.7122,27.6573,27.673,490200.0
2014-01-13 15:00:00,35.26,35.26,35.17,35.21,984100.0,27.673,27.673,27.6023,27.6337,984100.0
2014-01-13 15:30:00,35.21,35.22,35.15,35.2,1179400.0,27.6337,27.6416,27.5866,27.6259,1179400.0
2014-01-14 09:30:00,34.41,35.36,34.23,35.27,1895400.0,27.0059,27.7515,26.8646,27.6808,1895400.0
2014-01-14 10:00:00,35.27,35.52,35.27,35.48,499700.0,27.6808,27.877,27.6808,27.8456,499700.0
2014-01-14 10:30:00,35.48,35.54,35.43,35.47,301900.0,27.8456,27.8927,27.8064,27.8378,301900.0
2014-01-14 11:00:00,35.47,35.5,35.43,35.47,608200.0,27.8378,27.8613,27.8064,27.8378,608200.0
2014-01-14 11:30:00,35.47,35.58,35.47,35.54,334800.0,27.8378,27.9241,27.8378,27.8927,334800.0
2014-01-14 12:00:00,35.54,35.63,35.53,35.55,373400.0,27.8927,27.9634,27.8849,27.9006,373400.0
2014-01-14 12:30:00,35.55,35.58,35.43,35.48,787600.0,27.9006,27.9241,27.8064,27.8456,787600.0
2014-01-14 13:00:00,35.48,35.53,35.41,35.47,256900.0,27.8456,27.8849,27.7907,27.8378,256900.0
2014-01-14 13:30:00,35.47,35.52,35.44,35.47,344400.0,27.8378,27.877,27.8142,27.8378,344400.0
2014-01-14 14:00:00,35.47,35.54,35.44,35.47,478500.0,27.8378,27.8927,27.8142,27.8378,478500.0
2014-01-14 14:30:00,35.48,35.5,35.38,35.39,299400.0,27.8456,27.8613,27.7671,27.775,299400.0
2014-01-14 15:00:00,35.39,35.51,35.38,35.48,342700.0,27.775,27.8692,27.7671,27.8456,342700.0
2014-01-14 15:30:00,35.48,35.51,35.37,35.4,1239900.0,27.8456,27.8692,27.7593,27.7828,1239900.0
2014-01-15 09:30:00,35.33,35.53,35.2,35.42,678600.0,27.7279,27.8849,27.6259,27.7985,678600.0
2014-01-15 10:00:00,35.42,35.68,35.42,35.62,836800.0,27.7985,28.0026,27.7985,27.9555,836800.0
2014-01-15 10:30:00,35.63,35.74,35.61,35.73,378500.0,27.9634,28.0497,27.9477,28.0418,378500.0
2014-01-15 11:00:00,35.74,35.74,35.51,35.51,669400.0,28.0497,28.0497,27.8692,27.8692,669400.0
2014-01-15 11:30:00,35.51,35.55,35.42,35.5,464000.0,27.8692,27.9006,27.7985,27.8613,464000.0
2014-01-15 12:00:00,35.5,35.54,35.49,35.49,341700.0,27.8613,27.8927,27.8535,27.8535,341700.0
2014-01-15 12:30:00,35.49,35.76,35.49,35.7,800800.0,27.8535,28.0654,27.8535,28.0183,800800.0
2014-01-15 13:00:00,35.7,35.77,35.69,35.7,638200.0,28.0183,28.0732,28.0104,28.0183,638200.0
2014-01-15 13:30:00,35.7,35.84,35.69,35.82,534000.0,28.0183,28.1282,28.0104,28.1125,534000.0
2014-01-15 14:00:00,35.81,35.86,35.79,35.8,397100.0,28.1046,28.1439,28.0889,28.0968,397100.0
2014-01-15 14:30:00,35.8,35.89,35.8,35.87,2208700.0,28.0968,28.1674,28.0968,28.1517,2208700.0
2014-01-15 15:00:00,35.88,35.94,35.69,35.7,579300.0,28.1596,28.2066,28.0104,28.0183,579300.0
2014-01-15 15:30:00,35.7,35.75,35.63,35.69,1519100.0,28.0183,28.0575,27.9634,28.0104,1519100.0
2014-01-16 09:30:00,35.63,35.75,35.31,35.65,606300.0,27.9634,28.0575,27.7122,27.979,606300.0
2014-01-16 10:00:00,35.64,35.9,35.64,35.86,1088600.0,27.9712,28.1753,27.9712,28.1439,1088600.0
2014-01-16 10:30:00,35.86,35.95,35.83,35.88,615900.0,28.1439,28.2145,28.1203,28.1596,615900.0
2014-01-16 11:00:00,35.87,35.9,35.79,35.85,510100.0,28.1517,28.1753,28.0889,28.136,510100.0
2014-01-16 11:30:00,35.85,35.86,35.75,35.79,558900.0,28.136,28.1439,28.0575,28.0889,558900.0
2014-01-16 12:00:00,35.79,35.82,35.75,35.78,446900.0,28.0889,28.1125,28.0575,28.0811,446900.0
2014-01-16 12:30:00,35.78,35.95,35.78,35.85,1673500.0,28.0811,28.2145,28.0811,28.136,1673500.0
2014-01-16 13:00:00,35.86,35.89,35.82,35.86,485200.0,28.1439,28.1674,28.1125,28.1439,485200.0
2014-01-16 13:30:00,35.86,35.93,35.82,35.93,548600.0,28.1439,28.1988,28.1125,28.1988,548600.0
2014-01-16 14:00:00,35.93,36.03,35.93,36.0,1296600.0,28.1988,28.2773,28.1988,28.2537,1296600.0
2014-01-16 14:30:00,36.01,36.05,35.84,35.85,503800.0,28.2616,28.293,28.1282,28.136,503800.0
2014-01-16 15:00:00,35.85,35.86,35.75,35.81,496400.0,28.136,28.1439,28.0575,28.1046,496400.0
2014-01-16 15:30:00,35.81,35.84,35.69,35.7,1682400.0,28.1046,28.1282,28.0104,28.0183,1682400.0
2014-01-17 09:30:00,35.48,35.68,35.22,35.31,5646000.0,27.8456,28.0026,27.6416,27.7122,5646000.0
2014-01-17 10:00:00,35.32,35.48,35.27,35.27,842300.0,27.7201,27.8456,27.6808,27.6808,842300.0
2014-01-17 10:30:00,35.28,35.46,35.26,35.44,862800.0,27.6887,27.8299,27.673,27.8142,862800.0
2014-01-17 11:00:00,35.45,35.47,35.29,35.29,750500.0,27.8221,27.8378,27.6965,27.6965,750500.0
2014-01-17 11:30:00,35.3,35.39,35.29,35.34,579500.0,27.7044,27.775,27.6965,27.7358,579500.0
2014-01-17 12:00:00,35.35,35.36,35.27,35.33,312100.0,27.7436,27.7515,27.6808,27.7279,312100.0
2014-01-17 12:30:00,35.34,35.34,35.13,35.13,338900.0,27.7358,27.7358,27.5709,27.5709,338900.0
2014-01-17 13:00:00,35.13,35.14,34.99,35.09,738300.0,27.5709,27.5788,27.4611,27.5395,738300.0
2014-01-17 13:30:00,35.08,35.09,35.0,35.06,768500.0,27.5317,27.5395,27.4689,27.516,768500.0
2014-01-17 14:00:00,35.07,35.11,35.05,35.07,348100.0,27.5239,27.5552,27.5082,27.5239,348100.0
2014-01-17 14:30:00,35.07,35.1,35.02,35.05,403500.0,27.5239,27.5474,27.4846,27.5082,403500.0
2014-01-17 15:00:00,35.05,35.15,35.02,35.15,1245600.0,27.5082,27.5866,27.4846,27.5866,1245600.0
2014-01-17 15:30:00,35.14,35.32,35.12,35.23,2906700.0,27.5788,27.7201,27.5631,27.6494,2906700.0
2014-01-21 09:30:00,34.9,34.9,33.96,34.39,4997400.0,27.3904,27.3904,26.6527,26.9902,4997400.0
2014-01-21 10:00:00,34.39,34.5,34.24,34.33,4299300.0,26.9902,27.0765,26.8724,26.9431,4299300.0
2014-01-21 10:30:00,34.32,34.35,34.23,34.31,1957000.0,26.9352,26.9588,26.8646,26.9274,1957000.0
2014-01-21 11:00:00,34.3,34.32,34.08,34.23,1745200.0,26.9195,26.9352,26.7469,26.8646,1745200.0
2014-01-21 11:30:00,34.23,34.34,34.18,34.32,1082500.0,26.8646,26.9509,26.8254,26.9352,1082500.0
2014-01-21 12:00:00,34.31,34.59,34.29,34.57,1349100.0,26.9274,27.1471,26.9117,27.1314,1349100.0
2014-01-21 12:30:00,34.58,34.63,34.41,34.42,1326500.0,27.1393,27.1785,27.0059,27.0137,1326500.0
2014-01-21 13:00:00,34.42,34.5,34.4,34.45,764900.0,27.0137,27.0765,26.998,27.0373,764900.0
2014-01-21 13:30:00,34.45,34.55,34.41,34.48,946400.0,27.0373,27.1157,27.0059,27.0608,946400.0
2014-01-21 14:00:00,34.48,34.48,34.32,34.33,772100.0,27.0608,27.0608,26.9352,26.9431,772100.0
2014-01-21 14:30:00,34.33,34.37,34.29,34.34,1075600.0,26.9431,26.9745,26.9117,26.9509,1075600.0
2014-01-21 15:00:00,34.33,34.4,34.33,34.4,1078900.0,26.9431,26.998,26.9431,26.998,1078900.0
2014-01-21 15:30:00,34.4,34.48,34.39,34.44,3785800.0,26.998,27.0608,26.9902,27.0294,3785800.0
2014-01-22 09:30:00,34.58,34.74,34.44,34.71,1132100.0,27.1393,27.2649,27.0294,27.2413,1132100.0
2014-01-22 10:00:00,34.71,34.76,34.64,34.76,725800.0,27.2413,27.2806,27.1864,27.2806,725800.0
2014-01-22 10:30:00,34.76,34.87,34.75,34.79,893900.0,27.2806,27.3669,27.2727,27.3041,893900.0
2014-01-22 11:00:00,34.79,34.84,34.68,34.73,689800.0,27.3041,27.3433,27.2178,27.257,689800.0
2014-01-22 11:30:00,34.73,34.76,34.71,34.75,342000.0,27.257,27.2806,27.2413,27.2727,342000.0
2014-01-22 12:00:00,34.76,34.76,34.72,34.74,249100.0,27.2806,27.2806,27.2492,27.2649,249100.0
2014-01-22 12:30:00,34.73,34.79,34.72,34.78,343900.0,27.257,27.3041,27.2492,27.2963,343900.0
2014-01-22 13:00:00,34.77,34.81,34.75,34.8,344700.0,27.2884,27.3198,27.2727,27.3119,344700.0
2014-01-22 13:30:00,34.8,34.8,34.69,34.74,449800.0,27.3119,27.3119,27.2256,27.2649,449800.0
2014-01-22 14:00:00,34.73,34.78,34.73,34.73,426900.0,27.257,27.2963,27.257,27.257,426900.0
2014-01-22 14:30:00,34.74,34.78,34.66,34.68,487000.0,27.2649,27.2963,27.2021,27.2178,487000.0
2014-01-22 15:00:00,34.68,34.7,34.57,34.57,978000.0,27.2178,27.2335,27.1314,27.1314,978000.0
2014-01-22 15:30:00,34.57,34.59,34.4,34.46,2312200.0,27.1314,27.1471,26.998,27.0451,2312200.0
2014-01-23 09:30:00,34.31,34.4,34.13,34.33,1541300.0,26.9274,26.998,26.7861,26.9431,1541300.0
2014-01-23 10:00:00,34.33,34.49,34.32,34.45,619200.0,26.9431,27.0687,26.9352,27.0373,619200.0
2014-01-23 10:30:00,34.45,34.58,34.38,34.54,488500.0,27.0373,27.1393,26.9823,27.1079,488500.0
2014-01-23 11:00:00,34.54,34.67,34.51,34.59,598800.0,27.1079,27.2099,27.0843,27.1471,598800.0
2014-01-23 11:30:00,34.59,34.6,34.47,34.53,333300.0,27.1471,27.155,27.053,27.1,333300.0
2014-01-23 12:00:00,34.53,34.59,34.52,34.54,315500.0,27.1,27.1471,27.0922,27.1079,315500.0
2014-01-23 12:30:00,34.53,34.59,34.49,34.58,295300.0,27.1,27.1471,27.0687,27.1393,295300.0
2014-01-23 13:00:00,34.58,34.58,34.46,34.47,382200.0,27.1393,27.1393,27.0451,27.053,382200.0
2014-01-23 13:30:00,34.48,34.48,34.36,34.37,387000.0,27.0608,27.0608,26.9666,26.9745,387000.0
2014-01-23 14:00:00,34.37,34.37,34.26,34.33,1059100.0,26.9745,26.9745,26.8881,26.9431,1059100.0
2014-01-23 14:30:00,34.33,34.47,34.33,34.47,543800.0,26.9431,27.053,26.9431,27.053,543800.0
2014-01-23 15:00:00,34.46,34.47,34.31,34.38,616300.0,27.0451,27.053,26.9274,26.9823,616300.0
2014-01-23 15:30:00,34.38,34.48,34.36,34.47,1178600.0,26.9823,27.0608,26.9666,27.053,1178600.0
2014-01-24 09:30:00,34.47,34.48,33.93,33.93,1204700.0,27.053,27.0608,26.6291,26.6291,1204700.0
2014-01-24 10:00:00,33.94,33.96,33.8,33.91,998200.0,26.637,26.6527,26.5271,26.6135,998200.0
2014-01-24 10:30:00,33.91,33.95,33.81,33.91,1116800.0,26.6135,26.6448,26.535,26.6135,1116800.0
2014-01-24 11:00:00,33.92,33.92,33.77,33.87,4384700.0,26.6213,26.6213,26.5036,26.5821,4384700.0
2014-01-24 11:30:00,33.87,33.95,33.73,33.87,1412100.0,26.5821,26.6448,26.4722,26.5821,1412100.0
2014-01-24 12:00:00,33.87,34.31,33.82,33.9,1019600.0,26.5821,26.9274,26.5428,26.6056,1019600.0
2014-01-24 12:30:00,33.9,33.92,33.82,33.86,814400.0,26.6056,26.6213,26.5428,26.5742,814400.0
2014-01-24 13:00:00,33.86,33.86,33.79,33.84,494100.0,26.5742,26.5742,26.5193,26.5585,494100.0
2014-01-24 13:30:00,33.83,33.85,33.78,33.79,419400.0,26.5507,26.5664,26.5114,26.5193,419400.0
2014-01-24 14:00:00,33.78,33.79,33.64,33.74,1391500.0,26.5114,26.5193,26.4015,26.48,1391500.0
2014-01-24 14:30:00,33.74,33.78,33.65,33.66,845800.0,26.48,26.5114,26.4094,26.4172,845800.0
2014-01-24 15:00:00,33.67,33.77,33.64,33.73,3250600.0,26.4251,26.5036,26.4015,26.4722,3250600.0
2014-01-24 15:30:00,33.72,33.73,33.62,33.65,3669500.0,26.4643,26.4722,26.3859,26.4094,3669500.0
2014-01-27 09:30:00,33.64,33.83,33.55,33.83,747500.0,26.4015,26.5507,26.3309,26.5507,747500.0
2014-01-27 10:00:00,33.83,33.84,33.6,33.67,782100.0,26.5507,26.5585,26.3702,26.4251,782100.0
2014-01-27 10:30:00,33.67,33.84,33.67,33.69,484500.0,26.4251,26.5585,26.4251,26.4408,484500.0
2014-01-27 11:00:00,33.7,33.8,33.67,33.73,438000.0,26.4486,26.5271,26.4251,26.4722,438000.0
2014-01-27 11:30:00,33.73,33.75,33.56,33.58,443500.0,26.4722,26.4879,26.3388,26.3545,443500.0
2014-01-27 12:00:00,33.58,33.58,33.4,33.5,542700.0,26.3545,26.3545,26.2132,26.2917,542700.0
2014-01-27 12:30:00,33.49,33.6,33.45,33.52,427100.0,26.2838,26.3702,26.2524,26.3074,427100.0
2014-01-27 13:00:00,33.51,33.67,33.5,33.66,287900.0,26.2995,26.4251,26.2917,26.4172,287900.0
2014-01-27 13:30:00,33.66,33.73,33.59,33.66,364000.0,26.4172,26.4722,26.3623,26.4172,364000.0
2014-01-27 14:00:00,33.66,33.76,33.66,33.75,310100.0,26.4172,26.4957,26.4172,26.4879,310100.0
2014-01-27 14:30:00,33.75,33.85,33.74,33.85,318200.0,26.4879,26.5664,26.48,26.5664,318200.0
2014-01-27 15:00:00,33.84,33.86,33.75,33.77,337100.0,26.5585,26.5742,26.4879,26.5036,337100.0
2014-01-27 15:30:00,33.77,33.83,33.59,33.61,1339300.0,26.5036,26.5507,26.3623,26.378,1339300.0
2014-01-28 09:30:00,33.56,33.9,33.54,33.88,713900.0,26.3388,26.6056,26.3231,26.5899,713900.0
2014-01-28 10:00:00,33.88,33.98,33.76,33.8,448600.0,26.5899,26.6684,26.4957,26.5271,448600.0
2014-01-28 10:30:00,33.79,33.8,33.73,33.74,376600.0,26.5193,26.5271,26.4722,26.48,376600.0
2014-01-28 11:00:00,33.74,33.77,33.7,33.71,607000.0,26.48,26.5036,26.4486,26.4565,607000.0
2014-01-28 11:30:00,33.72,33.73,33.61,33.62,415300.0,26.4643,26.4722,26.378,26.3859,415300.0
2014-01-28 12:00:00,33.62,33.88,33.62,33.88,255900.0,26.3859,26.5899,26.3859,26.5899,255900.0
2014-01-28 12:30:00,33.88,33.94,33.75,33.78,259600.0,26.5899,26.637,26.4879,26.5114,259600.0
2014-01-28 13:00:00,33.78,33.78,33.69,33.73,259300.0,26.5114,26.5114,26.4408,26.4722,259300.0
2014-01-28 13:30:00,33.73,33.77,33.67,33.75,290000.0,26.4722,26.5036,26.4251,26.4879,290000.0
2014-01-28 14:00:00,33.75,33.79,33.72,33.74,231600.0,26.4879,26.5193,26.4643,26.48,231600.0
2014-01-28 14:30:00,33.75,33.78,33.68,33.69,626300.0,26.4879,26.5114,26.4329,26.4408,626300.0
2014-01-28 15:00:00,33.69,33.73,33.68,33.72,620100.0,26.4408,26.4722,26.4329,26.4643,620100.0
2014-01-28 15:30:00,33.72,33.79,33.69,33.73,1406200.0,26.4643,26.5193,26.4408,26.4722,1406200.0
2014-01-29 09:30:00,33.32,33.52,32.9,33.04,1942100.0,26.1504,26.3074,25.8208,25.9307,1942100.0
2014-01-29 10:00:00,33.05,33.28,33.03,33.19,746500.0,25.9385,26.119,25.9228,26.0484,746500.0
2014-01-29 10:30:00,33.19,33.33,33.15,33.15,773800.0,26.0484,26.1583,26.017,26.017,773800.0
2014-01-29 11:00:00,33.16,33.25,33.1,33.22,809200.0,26.0248,26.0955,25.9777,26.0719,809200.0
2014-01-29 11:30:00,33.22,33.23,33.14,33.16,666700.0,26.0719,26.0798,26.0091,26.0248,666700.0
2014-01-29 12:00:00,33.16,33.19,33.07,33.08,483300.0,26.0248,26.0484,25.9542,25.962,483300.0
2014-01-29 12:30:00,33.08,33.11,33.0,33.08,371600.0,25.962,25.9856,25.8993,25.962,371600.0
2014-01-29 13:00:00,33.08,33.12,33.05,33.05,344600.0,25.962,25.9934,25.9385,25.9385,344600.0
2014-01-29 13:30:00,33.05,33.08,33.01,33.04,422600.0,25.9385,25.962,25.9071,25.9307,422600.0
2014-01-29 14:00:00,33.04,33.14,32.91,33.08,1610200.0,25.9307,26.0091,25.8286,25.962,1610200.0
2014-01-29 14:30:00,33.08,33.14,32.97,33.01,1416400.0,25.962,26.0091,25.8757,25.9071,1416400.0
2014-01-29 15:00:00,33.01,33.08,32.97,32.98,1311400.0,25.9071,25.962,25.8757,25.8836,1311400.0
2014-01-29 15:30:00,32.99,33.02,32.91,32.99,2416400.0,25.8914,25.915,25.8286,25.8914,2416400.0
2014-01-30 09:30:00,33.07,33.12,32.95,33.08,995800.0,25.9542,25.9934,25.86,25.962,995800.0
2014-01-30 10:00:00,33.08,33.13,33.01,33.09,564100.0,25.962,26.0013,25.9071,25.9699,564100.0
2014-01-30 10:30:00,33.1,33.22,33.1,33.2,381000.0,25.9777,26.0719,25.9777,26.0562,381000.0
2014-01-30 11:00:00,33.2,33.21,33.11,33.2,354100.0,26.0562,26.0641,25.9856,26.0562,354100.0
2014-01-30 11:30:00,33.2,33.27,33.15,33.21,338500.0,26.0562,26.1112,26.017,26.0641,338500.0
2014-01-30 12:00:00,33.22,33.25,33.14,33.14,456900.0,26.0719,26.0955,26.0091,26.0091,456900.0
2014-01-30 12:30:00,33.14,33.16,33.13,33.15,339500.0,26.0091,26.0248,26.0013,26.017,339500.0
2014-01-30 13:00:00,33.15,33.2,33.14,33.15,205600.0,26.017,26.0562,26.0091,26.017,205600.0
2014-01-30 13:30:00,33.15,33.16,32.99,33.01,386400.0,26.017,26.0248,25.8914,25.9071,386400.0
2014-01-30 14:00:00,33.01,33.01,32.94,32.98,391300.0,25.9071,25.9071,25.8522,25.8836,391300.0
2014-01-30 14:30:00,32.98,33.01,32.91,32.97,612400.0,25.8836,25.9071,25.8286,25.8757,612400.0
2014-01-30 15:00:00,32.96,33.01,32.96,33.0,634900.0,25.8679,25.9071,25.8679,25.8993,634900.0
2014-01-30 15:30:00,33.0,33.02,32.92,32.93,1699800.0,25.8993,25.915,25.8365,25.8443,1699800.0
2014-01-31 09:30:00,32.31,32.62,32.28,32.54,1619100.0,25.3577,25.601,25.3342,25.5382,1619100.0
2014-01-31 10:00:00,32.54,32.77,32.52,32.63,1055000.0,25.5382,25.7188,25.5225,25.6089,1055000.0
2014-01-31 10:30:00,32.64,32.85,32.61,32.76,869700.0,25.6167,25.7815,25.5932,25.7109,869700.0
2014-01-31 11:00:00,32.76,32.95,32.74,32.94,530300.0,25.7109,25.86,25.6952,25.8522,530300.0
2014-01-31 11:30:00,32.95,33.04,32.86,33.04,467000.0,25.86,25.9307,25.7894,25.9307,467000.0
2014-01-31 12:00:00,33.04,33.05,32.97,33.01,481800.0,25.9307,25.9385,25.8757,25.9071,481800.0
2014-01-31 12:30:00,33.01,33.02,32.91,32.96,305800.0,25.9071,25.915,25.8286,25.8679,305800.0
2014-01-31 13:00:00,32.96,32.98,32.85,32.89,303500.0,25.8679,25.8836,25.7815,25.8129,303500.0
2014-01-31 13:30:00,32.89,33.04,32.87,33.03,496200.0,25.8129,25.9307,25.7972,25.9228,496200.0
2014-01-31 14:00:00,33.03,33.05,32.95,32.98,308500.0,25.9228,25.9385,25.86,25.8836,308500.0
2014-01-31 14:30:00,32.98,33.02,32.95,32.95,263400.0,25.8836,25.915,25.86,25.86,263400.0
2014-01-31 15:00:00,32.95,32.96,32.84,32.88,632400.0,25.86,25.8679,25.7737,25.8051,632400.0
2014-01-31 15:30:00,32.87,32.93,32.72,32.75,1815300.0,25.7972,25.8443,25.6795,25.7031,1815300.0
2014-02-03 09:30:00,32.7,32.8,32.49,32.5,1430400.0,25.6638,25.7423,25.499,25.5068,1430400.0
2014-02-03 10:00:00,32.5,32.54,32.37,32.53,1343000.0,25.5068,25.5382,25.4048,25.5304,1343000.0
2014-02-03 10:30:00,32.53,32.67,32.5,32.64,698200.0,25.5304,25.6403,25.5068,25.6167,698200.0
2014-02-03 11:00:00,32.63,32.65,32.41,32.42,513400.0,25.6089,25.6246,25.4362,25.4441,513400.0
2014-02-03 11:30:00,32.43,32.46,32.32,32.38,513100.0,25.4519,25.4755,25.3656,25.4127,513100.0
2014-02-03 12:00:00,32.38,32.4,32.28,32.35,478700.0,25.4127,25.4284,25.3342,25.3891,478700.0
2014-02-03 12:30:00,32.36,32.41,32.34,32.34,414500.0,25.397,25.4362,25.3813,25.3813,414500.0
2014-02-03 13:00:00,32.34,32.35,32.18,32.21,556000.0,25.3813,25.3891,25.2557,25.2792,556000.0
2014-02-03 13:30:00,32.2,32.23,32.14,32.19,559700.0,25.2714,25.2949,25.2243,25.2636,559700.0
2014-02-03 14:00:00,32.19,32.24,32.11,32.12,837400.0,25.2636,25.3028,25.2008,25.2086,837400.0
2014-02-03 14:30:00,32.13,32.14,32.03,32.07,967600.0,25.2165,25.2243,25.138,25.1694,967600.0
2014-02-03 15:00:00,32.07,32.11,32.04,32.09,714900.0,25.1694,25.2008,25.1458,25.1851,714900.0
2014-02-03 15:30:00,32.09,32.12,32.02,32.08,1886900.0,25.1851,25.2086,25.1301,25.1772,1886900.0
2014-02-04 09:30:00,32.26,32.29,32.02,32.26,1133700.0,25.3185,25.342,25.1301,25.3185,1133700.0
2014-02-04 10:00:00,32.25,32.26,32.02,32.07,681900.0,25.3106,25.3185,25.1301,25.1694,681900.0
2014-02-04 10:30:00,32.08,32.1,31.97,32.0,574200.0,25.1772,25.1929,25.0909,25.1144,574200.0
2014-02-04 11:00:00,32.0,32.08,31.97,32.0,886100.0,25.1144,25.1772,25.0909,25.1144,886100.0
2014-02-04 11:30:00,32.0,32.18,31.99,32.18,338500.0,25.1144,25.2557,25.1066,25.2557,338500.0
2014-02-04 12:00:00,32.18,32.2,32.08,32.09,446600.0,25.2557,25.2714,25.1772,25.1851,446600.0
2014-02-04 12:30:00,32.09,32.09,32.04,32.05,380200.0,25.1851,25.1851,25.1458,25.1537,380200.0
2014-02-04 13:00:00,32.06,32.11,32.01,32.04,356100.0,25.1615,25.2008,25.1223,25.1458,356100.0
2014-02-04 13:30:00,32.05,32.06,31.87,31.91,623900.0,25.1537,25.1615,25.0124,25.0438,623900.0
2014-02-04 14:00:00,31.92,32.02,31.89,32.0,419700.0,25.0516,25.1301,25.0281,25.1144,419700.0
2014-02-04 14:30:00,32.0,32.09,31.96,32.04,417900.0,25.1144,25.1851,25.083,25.1458,417900.0
2014-02-04 15:00:00,32.03,32.08,31.94,31.94,684200.0,25.138,25.1772,25.0673,25.0673,684200.0
2014-02-04 15:30:00,31.94,32.1,31.91,32.01,1338600.0,25.0673,25.1929,25.0438,25.1223,1338600.0
2014-02-05 09:30:00,31.84,32.18,31.84,32.06,984800.0,24.9889,25.2557,24.9889,25.1615,984800.0
2014-02-05 10:00:00,32.06,32.25,31.89,31.94,966700.0,25.1615,25.3106,25.0281,25.0673,966700.0
2014-02-05 10:30:00,31.95,32.07,31.91,32.05,503600.0,25.0752,25.1694,25.0438,25.1537,503600.0
2014-02-05 11:00:00,32.04,32.11,31.94,32.09,391800.0,25.1458,25.2008,25.0673,25.1851,391800.0
2014-02-05 11:30:00,32.1,32.14,32.02,32.11,482900.0,25.1929,25.2243,25.1301,25.2008,482900.0
2014-02-05 12:00:00,32.11,32.19,32.1,32.12,302000.0,25.2008,25.2636,25.1929,25.2086,302000.0
2014-02-05 12:30:00,32.12,32.2,32.11,32.18,317000.0,25.2086,25.2714,25.2008,25.2557,317000.0
2014-02-05 13:00:00,32.18,32.28,32.18,32.22,357500.0,25.2557,25.3342,25.2557,25.2871,357500.0
2014-02-05 13:30:00,32.22,32.27,32.21,32.27,214100.0,25.2871,25.3263,25.2792,25.3263,214100.0
2014-02-05 14:00:00,32.26,32.29,32.19,32.25,321300.0,25.3185,25.342,25.2636,25.3106,321300.0
2014-02-05 14:30:00,32.24,32.27,32.13,32.14,317500.0,25.3028,25.3263,25.2165,25.2243,317500.0
2014-02-05 15:00:00,32.14,32.22,32.1,32.22,535100.0,25.2243,25.2871,25.1929,25.2871,535100.0
2014-02-05 15:30:00,32.23,32.23,32.06,32.1,1447300.0,25.2949,25.2949,25.1615,25.1929,1447300.0
2014-02-06 09:30:00,32.11,32.8,32.11,32.68,1156100.0,25.2008,25.7423,25.2008,25.6481,1156100.0
2014-02-06 10:00:00,32.67,32.77,32.61,32.69,597900.0,25.6403,25.7188,25.5932,25.656,597900.0
2014-02-06 10:30:00,32.69,32.8,32.63,32.65,610600.0,25.656,25.7423,25.6089,25.6246,610600.0
2014-02-06 11:00:00,32.65,32.69,32.55,32.61,364000.0,25.6246,25.656,25.5461,25.5932,364000.0
2014-02-06 11:30:00,32.61,32.67,32.56,32.6,292900.0,25.5932,25.6403,25.5539,25.5853,292900.0
2014-02-06 12:00:00,32.6,32.66,32.55,32.59,200200.0,25.5853,25.6324,25.5461,25.5775,200200.0
2014-02-06 12:30:00,32.59,32.62,32.55,32.55,154600.0,25.5775,25.601,25.5461,25.5461,154600.0
2014-02-06 13:00:00,32.56,32.62,32.53,32.54,162600.0,25.5539,25.601,25.5304,25.5382,162600.0
2014-02-06 13:30:00,32.54,32.57,32.5,32.52,219000.0,25.5382,25.5618,25.5068,25.5225,219000.0
2014-02-06 14:00:00,32.52,32.66,32.51,32.65,330200.0,25.5225,25.6324,25.5147,25.6246,330200.0
2014-02-06 14:30:00,32.65,32.65,32.59,32.63,283900.0,25.6246,25.6246,25.5775,25.6089,283900.0
2014-02-06 15:00:00,32.63,32.67,32.61,32.65,496800.0,25.6089,25.6403,25.5932,25.6246,496800.0
2014-02-06 15:30:00,32.65,32.72,32.64,32.69,1302500.0,25.6246,25.6795,25.6167,25.656,1302500.0
2014-02-07 09:30:00,32.93,33.06,32.69,32.92,742000.0,25.8443,25.9464,25.656,25.8365,742000.0
2014-02-07 10:00:00,32.93,32.99,32.72,32.74,642200.0,25.8443,25.8914,25.6795,25.6952,642200.0
2014-02-07 10:30:00,32.74,32.93,32.74,32.87,346800.0,25.6952,25.8443,25.6952,25.7972,346800.0
2014-02-07 11:00:00,32.86,32.89,32.77,32.83,687700.0,25.7894,25.8129,25.7188,25.7658,687700.0
2014-02-07 11:30:00,32.82,32.89,32.82,32.88,236600.0,25.758,25.8129,25.758,25.8051,236600.0
2014-02-07 12:00:00,32.88,32.88,32.8,32.86,221500.0,25.8051,25.8051,25.7423,25.7894,221500.0
2014-02-07 12:30:00,32.86,32.88,32.84,32.86,164700.0,25.7894,25.8051,25.7737,25.7894,164700.0
2014-02-07 13:00:00,32.86,32.88,32.84,32.88,198800.0,25.7894,25.8051,25.7737,25.8051,198800.0
2014-02-07 13:30:00,32.88,32.91,32.85,32.89,225200.0,25.8051,25.8286,25.7815,25.8129,225200.0
2014-02-07 14:00:00,32.89,32.93,32.86,32.88,265400.0,25.8129,25.8443,25.7894,25.8051,265400.0
2014-02-07 14:30:00,32.89,32.91,32.82,32.84,240500.0,25.8129,25.8286,25.758,25.7737,240500.0
2014-02-07 15:00:00,32.84,32.91,32.84,32.91,363000.0,25.7737,25.8286,25.7737,25.8286,363000.0
2014-02-07 15:30:00,32.92,32.94,32.88,32.93,1101100.0,25.8365,25.8522,25.8051,25.8443,1101100.0
2014-02-10 09:30:00,32.79,32.91,32.75,32.8,730800.0,25.7344,25.8286,25.7031,25.7423,730800.0
2014-02-10 10:00:00,32.8,32.95,32.8,32.92,489000.0,25.7423,25.86,25.7423,25.8365,489000.0
2014-02-10 10:30:00,32.92,33.0,32.89,32.98,282300.0,25.8365,25.8993,25.8129,25.8836,282300.0
2014-02-10 11:00:00,32.98,32.99,32.87,32.94,302300.0,25.8836,25.8914,25.7972,25.8522,302300.0
2014-02-10 11:30:00,32.94,32.98,32.9,32.93,233100.0,25.8522,25.8836,25.8208,25.8443,233100.0
2014-02-10 12:00:00,32.92,32.98,32.91,32.96,195600.0,25.8365,25.8836,25.8286,25.8679,195600.0
2014-02-10 12:30:00,32.97,33.06,32.96,33.02,196700.0,25.8757,25.9464,25.8679,25.915,196700.0
2014-02-10 13:00:00,33.02,33.07,32.98,33.05,211700.0,25.915,25.9542,25.8836,25.9385,211700.0
2014-02-10 13:30:00,33.05,33.09,33.01,33.06,181300.0,25.9385,25.9699,25.9071,25.9464,181300.0
2014-02-10 14:00:00,33.05,33.11,33.05,33.1,134800.0,25.9385,25.9856,25.9385,25.9777,134800.0
2014-02-10 14:30:00,33.1,33.13,33.07,33.08,144800.0,25.9777,26.0013,25.9542,25.962,144800.0
2014-02-10 15:00:00,33.08,33.11,33.02,33.07,302400.0,25.962,25.9856,25.915,25.9542,302400.0
2014-02-10 15:30:00,33.07,33.14,33.06,33.12,554800.0,25.9542,26.0091,25.9464,25.9934,554800.0
2014-02-11 09:30:00,32.99,33.2,32.9,33.12,850900.0,25.8914,26.0562,25.8208,25.9934,850900.0
2014-02-11 10:00:00,33.12,33.19,33.05,33.15,594400.0,25.9934,26.0484,25.9385,26.017,594400.0
2014-02-11 10:30:00,33.15,33.23,33.15,33.17,281100.0,26.017,26.0798,26.017,26.0327,281100.0
2014-02-11 11:00:00,33.18,33.24,33.1,33.24,616100.0,26.0405,26.0876,25.9777,26.0876,616100.0
2014-02-11 11:30:00,33.24,33.4,33.24,33.33,316800.0,26.0876,26.2132,26.0876,26.1583,316800.0
2014-02-11 12:00:00,33.33,33.34,33.2,33.22,284400.0,26.1583,26.1661,26.0562,26.0719,284400.0
2014-02-11 12:30:00,33.22,33.27,33.19,33.27,252000.0,26.0719,26.1112,26.0484,26.1112,252000.0
2014-02-11 13:00:00,33.27,33.38,33.26,33.34,208100.0,26.1112,26.1975,26.1033,26.1661,208100.0
2014-02-11 13:30:00,33.35,33.4,33.33,33.34,192500.0,26.1739,26.2132,26.1583,26.1661,192500.0
2014-02-11 14:00:00,33.34,33.37,33.26,33.27,282500.0,26.1661,26.1896,26.1033,26.1112,282500.0
2014-02-11 14:30:00,33.26,33.35,33.23,33.31,455100.0,26.1033,26.1739,26.0798,26.1426,455100.0
2014-02-11 15:00:00,33.32,33.41,33.29,33.36,377100.0,26.1504,26.221,26.1269,26.1818,377100.0
2014-02-11 15:30:00,33.35,33.38,33.25,33.27,1040200.0,26.1739,26.1975,26.0955,26.1112,1040200.0
2014-02-12 09:30:00,33.47,33.47,33.05,33.4,1172800.0,26.2681,26.2681,25.9385,26.2132,1172800.0
2014-02-12 10:00:00,33.39,33.39,33.08,33.15,927400.0,26.2053,26.2053,25.962,26.017,927400.0
2014-02-12 10:30:00,33.15,33.26,33.07,33.2,887400.0,26.017,26.1033,25.9542,26.0562,887400.0
2014-02-12 11:00:00,33.19,33.29,33.19,33.21,297800.0,26.0484,26.1269,26.0484,26.0641,297800.0
2014-02-12 11:30:00,33.21,33.23,33.09,33.13,370800.0,26.0641,26.0798,25.9699,26.0013,370800.0
2014-02-12 12:00:00,33.13,33.3,33.13,33.25,168000.0,26.0013,26.1347,26.0013,26.0955,168000.0
2014-02-12 12:30:00,33.26,33.3,33.24,33.29,178800.0,26.1033,26.1347,26.0876,26.1269,178800.0
2014-02-12 13:00:00,33.28,33.39,33.28,33.31,254200.0,26.119,26.2053,26.119,26.1426,254200.0
2014-02-12 13:30:00,33.31,33.36,33.29,33.33,460000.0,26.1426,26.1818,26.1269,26.1583,460000.0
2014-02-12 14:00:00,33.34,33.36,33.27,33.3,348300.0,26.1661,26.1818,26.1112,26.1347,348300.0
2014-02-12 14:30:00,33.3,33.32,33.23,33.25,221400.0,26.1347,26.1504,26.0798,26.0955,221400.0
2014-02-12 15:00:00,33.25,33.35,33.25,33.33,327000.0,26.0955,26.1739,26.0955,26.1583,327000.0
2014-02-12 15:30:00,33.33,33.34,33.2,33.21,1125300.0,26.1583,26.1661,26.0562,26.0641,1125300.0
2014-02-13 09:30:00,32.87,33.84,32.78,33.68,2916400.0,25.7972,26.5585,25.7266,26.4329,2916400.0
2014-02-13 10:00:00,33.69,33.69,33.42,33.59,1343700.0,26.4408,26.4408,26.2289,26.3623,1343700.0
2014-02-13 10:30:00,33.59,33.74,33.56,33.74,562700.0,26.3623,26.48,26.3388,26.48,562700.0
2014-02-13 11:00:00,33.74,33.93,33.74,33.93,604700.0,26.48,26.6291,26.48,26.6291,604700.0
2014-02-13 11:30:00,33.93,34.04,33.87,33.91,876100.0,26.6291,26.7155,26.5821,26.6135,876100.0
2014-02-13 12:00:00,33.91,33.96,33.8,33.95,286700.0,26.6135,26.6527,26.5271,26.6448,286700.0
2014-02-13 12:30:00,33.94,33.97,33.82,33.84,340400.0,26.637,26.6605,26.5428,26.5585,340400.0
2014-02-13 13:00:00,33.84,33.9,33.8,33.82,251300.0,26.5585,26.6056,26.5271,26.5428,251300.0
2014-02-13 13:30:00,33.82,33.93,33.82,33.91,296900.0,26.5428,26.6291,26.5428,26.6135,296900.0
2014-02-13 14:00:00,33.91,33.97,33.86,33.89,329800.0,26.6135,26.6605,26.5742,26.5978,329800.0
2014-02-13 14:30:00,33.88,34.0,33.87,33.95,282900.0,26.5899,26.6841,26.5821,26.6448,282900.0
2014-02-13 15:00:00,33.95,33.97,33.91,33.95,301100.0,26.6448,26.6605,26.6135,26.6448,301100.0
2014-02-13 15:30:00,33.96,34.01,33.91,34.0,1113600.0,26.6527,26.6919,26.6135,26.6841,1113600.0
2014-02-14 09:30:00,33.83,34.28,33.82,34.01,1351500.0,26.5507,26.9038,26.5428,26.6919,1351500.0
2014-02-14 10:00:00,34.0,34.06,33.9,34.03,382500.0,26.6841,26.7312,26.6056,26.7076,382500.0
2014-02-14 10:30:00,34.02,34.13,33.9,34.02,2020800.0,26.6998,26.7861,26.6056,26.6998,2020800.0
2014-02-14 11:00:00,34.03,34.1,33.89,33.9,526000.0,26.7076,26.7626,26.5978,26.6056,526000.0
2014-02-14 11:30:00,33.9,33.91,33.79,33.86,335700.0,26.6056,26.6135,26.5193,26.5742,335700.0
2014-02-14 12:00:00,33.85,33.93,33.77,33.93,509300.0,26.5664,26.6291,26.5036,26.6291,509300.0
2014-02-14 12:30:00,33.93,33.95,33.83,33.9,214900.0,26.6291,26.6448,26.5507,26.6056,214900.0
2014-02-14 13:00:00,33.9,34.02,33.9,34.01,338200.0,26.6056,26.6998,26.6056,26.6919,338200.0
2014-02-14 13:30:00,34.01,34.12,33.98,34.12,318800.0,26.6919,26.7783,26.6684,26.7783,318800.0
2014-02-14 14:00:00,34.12,34.18,34.11,34.18,275400.0,26.7783,26.8254,26.7704,26.8254,275400.0
2014-02-14 14:30:00,34.18,34.25,34.17,34.18,372800.0,26.8254,26.8803,26.8175,26.8254,372800.0
2014-02-14 15:00:00,34.19,34.23,34.12,34.22,448100.0,26.8332,26.8646,26.7783,26.8567,448100.0
2014-02-14 15:30:00,34.22,34.22,34.07,34.11,1080500.0,26.8567,26.8567,26.739,26.7704,1080500.0
2014-02-18 09:30:00,34.23,34.3,34.01,34.11,1070900.0,26.8646,26.9195,26.6919,26.7704,1070900.0
2014-02-18 10:00:00,34.1,34.15,33.94,34.1,809700.0,26.7626,26.8018,26.637,26.7626,809700.0
2014-02-18 10:30:00,34.1,34.15,34.06,34.14,392600.0,26.7626,26.8018,26.7312,26.794,392600.0
2014-02-18 11:00:00,34.14,34.22,34.06,34.2,504500.0,26.794,26.8567,26.7312,26.8411,504500.0
2014-02-18 11:30:00,34.21,34.29,34.2,34.23,557500.0,26.8489,26.9117,26.8411,26.8646,557500.0
2014-02-18 12:00:00,34.22,34.27,34.15,34.25,564200.0,26.8567,26.896,26.8018,26.8803,564200.0
2014-02-18 12:30:00,34.25,34.26,34.14,34.19,336800.0,26.8803,26.8881,26.794,26.8332,336800.0
2014-02-18 13:00:00,34.2,34.25,34.17,34.17,232800.0,26.8411,26.8803,26.8175,26.8175,232800.0
2014-02-18 13:30:00,34.16,34.18,34.1,34.14,214400.0,26.8097,26.8254,26.7626,26.794,214400.0
2014-02-18 14:00:00,34.15,34.21,34.13,34.14,283200.0,26.8018,26.8489,26.7861,26.794,283200.0
2014-02-18 14:30:00,34.14,34.24,34.13,34.19,304300.0,26.794,26.8724,26.7861,26.8332,304300.0
2014-02-18 15:00:00,34.19,34.3,34.19,34.26,484300.0,26.8332,26.9195,26.8332,26.8881,484300.0
2014-02-18 15:30:00,34.26,34.27,34.18,34.18,907900.0,26.8881,26.896,26.8254,26.8254,907900.0
2014-02-19 09:30:00,34.02,34.19,33.98,34.16,857400.0,26.6998,26.8332,26.6684,26.8097,857400.0
2014-02-19 10:00:00,34.16,34.3,34.16,34.24,518800.0,26.8097,26.9195,26.8097,26.8724,518800.0
2014-02-19 10:30:00,34.23,34.25,34.13,34.13,460200.0,26.8646,26.8803,26.7861,26.7861,460200.0
2014-02-19 11:00:00,34.13,34.26,34.12,34.26,449900.0,26.7861,26.8881,26.7783,26.8881,449900.0
2014-02-19 11:30:00,34.26,34.35,34.22,34.22,520800.0,26.8881,26.9588,26.8567,26.8567,520800.0
2014-02-19 12:00:00,34.22,34.23,34.15,34.15,459300.0,26.8567,26.8646,26.8018,26.8018,459300.0
2014-02-19 12:30:00,34.16,34.22,34.15,34.2,238600.0,26.8097,26.8567,26.8018,26.8411,238600.0
2014-02-19 13:00:00,34.19,34.26,34.18,34.25,357800.0,26.8332,26.8881,26.8254,26.8803,357800.0
2014-02-19 13:30:00,34.26,34.3,34.22,34.22,285700.0,26.8881,26.9195,26.8567,26.8567,285700.0
2014-02-19 14:00:00,34.22,34.3,34.17,34.29,703900.0,26.8567,26.9195,26.8175,26.9117,703900.0
2014-02-19 14:30:00,34.29,34.29,34.2,34.26,330300.0,26.9117,26.9117,26.8411,26.8881,330300.0
2014-02-19 15:00:00,34.25,34.28,34.18,34.21,851600.0,26.8803,26.9038,26.8254,26.8489,851600.0
2014-02-19 15:30:00,34.2,34.26,34.17,34.26,1903800.0,26.8411,26.8881,26.8175,26.8881,1903800.0
2014-02-20 09:30:00,34.21,34.53,34.19,34.45,893100.0,26.8489,27.1,26.8332,27.0373,893100.0
2014-02-20 10:00:00,34.44,34.52,34.36,34.44,720900.0,27.0294,27.0922,26.9666,27.0294,720900.0
2014-02-20 10:30:00,34.44,34.69,34.44,34.54,558100.0,27.0294,27.2256,27.0294,27.1079,558100.0
2014-02-20 11:00:00,34.55,34.55,34.38,34.43,465200.0,27.1157,27.1157,26.9823,27.0216,465200.0
2014-02-20 11:30:00,34.43,34.71,34.43,34.7,697200.0,27.0216,27.2413,27.0216,27.2335,697200.0
2014-02-20 12:00:00,34.7,34.77,34.65,34.72,519600.0,27.2335,27.2884,27.1942,27.2492,519600.0
2014-02-20 12:30:00,34.72,34.75,34.63,34.63,272400.0,27.2492,27.2727,27.1785,27.1785,272400.0
2014-02-20 13:00:00,34.63,34.66,34.55,34.58,238500.0,27.1785,27.2021,27.1157,27.1393,238500.0
2014-02-20 13:30:00,34.58,34.59,34.45,34.48,331100.0,27.1393,27.1471,27.0373,27.0608,331100.0
2014-02-20 14:00:00,34.48,34.53,34.43,34.48,370000.0,27.0608,27.1,27.0216,27.0608,370000.0
2014-02-20 14:30:00,34.49,34.54,34.46,34.5,338200.0,27.0687,27.1079,27.0451,27.0765,338200.0
2014-02-20 15:00:00,34.49,34.52,34.43,34.46,443500.0,27.0687,27.0922,27.0216,27.0451,443500.0
2014-02-20 15:30:00,34.46,34.57,34.45,34.47,1110200.0,27.0451,27.1314,27.0373,27.053,1110200.0
2014-02-21 09:30:00,34.95,34.95,34.38,34.54,1668400.0,27.4297,27.4297,26.9823,27.1079,1668400.0
2014-02-21 10:00:00,34.53,34.6,34.38,34.39,561800.0,27.1,27.155,26.9823,26.9902,561800.0
2014-02-21 10:30:00,34.4,34.5,34.4,34.41,483500.0,26.998,27.0765,26.998,27.0059,483500.0
2014-02-21 11:00:00,34.41,34.52,34.39,34.49,348200.0,27.0059,27.0922,26.9902,27.0687,348200.0
2014-02-21 11:30:00,34.49,34.53,34.47,34.5,227600.0,27.0687,27.1,27.053,27.0765,227600.0
2014-02-21 12:00:00,34.5,34.55,34.47,34.49,200800.0,27.0765,27.1157,27.053,27.0687,200800.0
2014-02-21 12:30:00,34.49,34.53,34.45,34.5,225000.0,27.0687,27.1,27.0373,27.0765,225000.0
2014-02-21 13:00:00,34.51,34.52,34.48,34.48,181000.0,27.0843,27.0922,27.0608,27.0608,181000.0
2014-02-21 13:30:00,34.48,34.5,34.43,34.46,163600.0,27.0608,27.0765,27.0216,27.0451,163600.0
2014-02-21 14:00:00,34.46,34.48,34.43,34.45,221100.0,27.0451,27.0608,27.0216,27.0373,221100.0
2014-02-21 14:30:00,34.45,34.47,34.4,34.42,299700.0,27.0373,27.053,26.998,27.0137,299700.0
2014-02-21 15:00:00,34.42,34.46,34.39,34.41,559200.0,27.0137,27.0451,26.9902,27.0059,559200.0
2014-02-21 15:30:00,34.41,34.43,34.3,34.31,1857600.0,27.0059,27.0216,26.9195,26.9274,1857600.0
2014-02-24 09:30:00,34.26,34.59,34.23,34.58,1130800.0,26.8881,27.1471,26.8646,27.1393,1130800.0
2014-02-24 10:00:00,34.59,34.61,34.48,34.49,446100.0,27.1471,27.1628,27.0608,27.0687,446100.0
2014-02-24 10:30:00,34.5,34.57,34.46,34.51,363800.0,27.0765,27.1314,27.0451,27.0843,363800.0
2014-02-24 11:00:00,34.52,34.56,34.48,34.54,522000.0,27.0922,27.1236,27.0608,27.1079,522000.0
2014-02-24 11:30:00,34.55,34.57,34.48,34.48,430500.0,27.1157,27.1314,27.0608,27.0608,430500.0
2014-02-24 12:00:00,34.49,34.59,34.49,34.56,303300.0,27.0687,27.1471,27.0687,27.1236,303300.0
2014-02-24 12:30:00,34.56,34.6,34.51,34.52,243000.0,27.1236,27.155,27.0843,27.0922,243000.0
2014-02-24 13:00:00,34.52,34.54,34.48,34.52,203200.0,27.0922,27.1079,27.0608,27.0922,203200.0
2014-02-24 13:30:00,34.52,34.59,34.52,34.53,305500.0,27.0922,27.1471,27.0922,27.1,305500.0
2014-02-24 14:00:00,34.53,34.63,34.52,34.62,299300.0,27.1,27.1785,27.0922,27.1707,299300.0
2014-02-24 14:30:00,34.62,34.67,34.55,34.55,358500.0,27.1707,27.2099,27.1157,27.1157,358500.0
2014-02-24 15:00:00,34.55,34.58,34.48,34.48,406600.0,27.1157,27.1393,27.0608,27.0608,406600.0
2014-02-24 15:30:00,34.48,34.53,34.39,34.39,1028100.0,27.0608,27.1,26.9902,26.9902,1028100.0
2014-02-25 09:30:00,34.42,34.5,34.3,34.35,995700.0,27.0137,27.0765,26.9195,26.9588,995700.0
2014-02-25 10:00:00,34.35,34.46,34.27,34.35,1049100.0,26.9588,27.0451,26.896,26.9588,1049100.0
2014-02-25 10:30:00,34.35,34.49,34.34,34.41,783900.0,26.9588,27.0687,26.9509,27.0059,783900.0
2014-02-25 11:00:00,34.41,34.46,34.39,34.43,645000.0,27.0059,27.0451,26.9902,27.0216,645000.0
2014-02-25 11:30:00,34.43,34.46,34.31,34.32,400000.0,27.0216,27.0451,26.9274,26.9352,400000.0
2014-02-25 12:00:00,34.33,34.38,34.29,34.29,376300.0,26.9431,26.9823,26.9117,26.9117,376300.0
2014-02-25 12:30:00,34.29,34.32,34.27,34.29,330800.0,26.9117,26.9352,26.896,26.9117,330800.0
2014-02-25 13:00:00,34.3,34.35,34.27,34.3,366800.0,26.9195,26.9588,26.896,26.9195,366800.0
2014-02-25 13:30:00,34.31,34.31,34.13,34.16,1104500.0,26.9274,26.9274,26.7861,26.8097,1104500.0
2014-02-25 14:00:00,34.16,34.18,34.05,34.07,670400.0,26.8097,26.8254,26.7233,26.739,670400.0
2014-02-25 14:30:00,34.08,34.16,34.07,34.1,839700.0,26.7469,26.8097,26.739,26.7626,839700.0
2014-02-25 15:00:00,34.1,34.12,33.97,34.0,757600.0,26.7626,26.7783,26.6605,26.6841,757600.0
2014-02-25 15:30:00,34.0,34.07,33.95,33.95,2715500.0,26.6841,26.739,26.6448,26.6448,2715500.0
2014-02-26 09:30:00,33.96,34.07,33.81,33.87,891800.0,26.6527,26.739,26.535,26.5821,891800.0
2014-02-26 10:00:00,33.88,34.2,33.88,34.19,1107500.0,26.5899,26.8411,26.5899,26.8332,1107500.0
2014-02-26 10:30:00,34.2,34.22,34.03,34.04,407100.0,26.8411,26.8567,26.7076,26.7155,407100.0
2014-02-26 11:00:00,34.05,34.13,34.01,34.13,239500.0,26.7233,26.7861,26.6919,26.7861,239500.0
2014-02-26 11:30:00,34.13,34.15,33.95,33.98,421600.0,26.7861,26.8018,26.6448,26.6684,421600.0
2014-02-26 12:00:00,33.99,34.05,33.97,33.99,263800.0,26.6762,26.7233,26.6605,26.6762,263800.0
2014-02-26 12:30:00,33.98,33.99,33.95,33.98,370800.0,26.6684,26.6762,26.6448,26.6684,370800.0
2014-02-26 13:00:00,33.98,33.98,33.89,33.95,425800.0,26.6684,26.6684,26.5978,26.6448,425800.0
2014-02-26 13:30:00,33.94,33.96,33.89,33.91,231100.0,26.637,26.6527,26.5978,26.6135,231100.0
2014-02-26 14:00:00,33.92,33.94,33.85,33.85,357400.0,26.6213,26.637,26.5664,26.5664,357400.0
2014-02-26 14:30:00,33.85,33.94,33.83,33.93,249700.0,26.5664,26.637,26.5507,26.6291,249700.0
2014-02-26 15:00:00,33.94,33.95,33.85,33.92,418900.0,26.637,26.6448,26.5664,26.6213,418900.0
2014-02-26 15:30:00,33.92,33.97,33.89,33.92,769000.0,26.6213,26.6605,26.5978,26.6213,769000.0
2014-02-27 09:30:00,33.76,33.93,33.71,33.8,841000.0,26.4957,26.6291,26.4565,26.5271,841000.0
2014-02-27 10:00:00,33.81,33.94,33.78,33.86,721500.0,26.535,26.637,26.5114,26.5742,721500.0
2014-02-27 10:30:00,33.86,33.91,33.71,33.74,557800.0,26.5742,26.6135,26.4565,26.48,557800.0
2014-02-27 11:00:00,33.75,33.85,33.73,33.82,922500.0,26.4879,26.5664,26.4722,26.5428,922500.0
2014-02-27 11:30:00,33.82,33.89,33.76,33.77,1289800.0,26.5428,26.5978,26.4957,26.5036,1289800.0
2014-02-27 12:00:00,33.78,33.81,33.67,33.7,407100.0,26.5114,26.535,26.4251,26.4486,407100.0
2014-02-27 12:30:00,33.7,33.79,33.69,33.79,350000.0,26.4486,26.5193,26.4408,26.5193,350000.0
2014-02-27 13:00:00,33.79,33.83,33.77,33.8,381200.0,26.5193,26.5507,26.5036,26.5271,381200.0
2014-02-27 13:30:00,33.8,33.84,33.78,33.8,606400.0,26.5271,26.5585,26.5114,26.5271,606400.0
2014-02-27 14:00:00,33.8,33.87,33.77,33.78,316100.0,26.5271,26.5821,26.5036,26.5114,316100.0
2014-02-27 14:30:00,33.78,33.86,33.78,33.84,354700.0,26.5114,26.5742,26.5114,26.5585,354700.0
2014-02-27 15:00:00,33.84,33.87,33.79,33.82,788200.0,26.5585,26.5821,26.5193,26.5428,788200.0
2014-02-27 15:30:00,33.83,33.88,33.78,33.85,1153000.0,26.5507,26.5899,26.5114,26.5664,1153000.0
2014-02-28 09:30:00,33.34,34.05,33.24,33.97,2016800.0,26.1661,26.7233,26.0876,26.6605,2016800.0
2014-02-28 10:00:00,33.96,34.15,33.88,34.06,943200.0,26.6527,26.8018,26.5899,26.7312,943200.0
2014-02-28 10:30:00,34.06,34.12,34.04,34.06,868100.0,26.7312,26.7783,26.7155,26.7312,868100.0
2014-02-28 11:00:00,34.05,34.09,34.01,34.05,539500.0,26.7233,26.7547,26.6919,26.7233,539500.0
2014-02-28 11:30:00,34.05,34.11,34.01,34.06,503400.0,26.7233,26.7704,26.6919,26.7312,503400.0
2014-02-28 12:00:00,34.07,34.07,34.0,34.04,384400.0,26.739,26.739,26.6841,26.7155,384400.0
2014-02-28 12:30:00,34.05,34.18,34.04,34.14,696000.0,26.7233,26.8254,26.7155,26.794,696000.0
2014-02-28 13:00:00,34.14,34.25,34.14,34.21,363000.0,26.794,26.8803,26.794,26.8489,363000.0
2014-02-28 13:30:00,34.22,34.22,34.02,34.09,357700.0,26.8567,26.8567,26.6998,26.7547,357700.0
2014-02-28 14:00:00,34.09,34.09,34.0,34.03,352000.0,26.7547,26.7547,26.6841,26.7076,352000.0
2014-02-28 14:30:00,34.03,34.05,33.9,33.94,397200.0,26.7076,26.7233,26.6056,26.637,397200.0
2014-02-28 15:00:00,33.94,33.95,33.74,33.85,680300.0,26.637,26.6448,26.48,26.5664,680300.0
2014-02-28 15:30:00,33.85,34.03,33.85,34.02,1564000.0,26.5664,26.7076,26.5664,26.6998,1564000.0
2014-03-03 09:30:00,33.7,33.88,33.61,33.73,974300.0,26.4486,26.5899,26.378,26.4722,974300.0
2014-03-03 10:00:00,33.73,33.79,33.63,33.72,588600.0,26.4722,26.5193,26.3937,26.4643,588600.0
2014-03-03 10:30:00,33.71,33.86,33.71,33.84,472100.0,26.4565,26.5742,26.4565,26.5585,472100.0
2014-03-03 11:00:00,33.84,33.84,33.69,33.75,373200.0,26.5585,26.5585,26.4408,26.4879,373200.0
2014-03-03 11:30:00,33.75,33.79,33.65,33.65,423800.0,26.4879,26.5193,26.4094,26.4094,423800.0
2014-03-03 12:00:00,33.65,33.75,33.58,33.71,518900.0,26.4094,26.4879,26.3545,26.4565,518900.0
2014-03-03 12:30:00,33.71,33.79,33.71,33.78,368400.0,26.4565,26.5193,26.4565,26.5114,368400.0
2014-03-03 13:00:00,33.79,33.84,33.77,33.8,305200.0,26.5193,26.5585,26.5036,26.5271,305200.0
2014-03-03 13:30:00,33.8,33.88,33.76,33.84,424200.0,26.5271,26.5899,26.4957,26.5585,424200.0
2014-03-03 14:00:00,33.83,33.87,33.8,33.8,399400.0,26.5507,26.5821,26.5271,26.5271,399400.0
2014-03-03 14:30:00,33.81,33.88,33.78,33.85,331700.0,26.535,26.5899,26.5114,26.5664,331700.0
2014-03-03 15:00:00,33.84,33.85,33.68,33.75,478500.0,26.5585,26.5664,26.4329,26.4879,478500.0
2014-03-03 15:30:00,33.74,33.8,33.7,33.8,1288500.0,26.48,26.5271,26.4486,26.5271,1288500.0
2014-03-04 09:30:00,33.97,34.16,33.92,34.11,630800.0,26.6605,26.8097,26.6213,26.7704,630800.0
2014-03-04 10:00:00,34.12,34.17,34.08,34.1,385300.0,26.7783,26.8175,26.7469,26.7626,385300.0
2014-03-04 10:30:00,34.1,34.2,34.1,34.19,270400.0,26.7626,26.8411,26.7626,26.8332,270400.0
2014-03-04 11:00:00,34.19,34.23,34.17,34.21,303400.0,26.8332,26.8646,26.8175,26.8489,303400.0
2014-03-04 11:30:00,34.22,34.24,34.16,34.23,310300.0,26.8567,26.8724,26.8097,26.8646,310300.0
2014-03-04 12:00:00,34.23,34.33,34.22,34.31,272300.0,26.8646,26.9431,26.8567,26.9274,272300.0
2014-03-04 12:30:00,34.32,34.32,34.26,34.28,287000.0,26.9352,26.9352,26.8881,26.9038,287000.0
2014-03-04 13:00:00,34.27,34.3,34.25,34.27,305000.0,26.896,26.9195,26.8803,26.896,305000.0
2014-03-04 13:30:00,34.27,34.3,34.18,34.21,542700.0,26.896,26.9195,26.8254,26.8489,542700.0
2014-03-04 14:00:00,34.21,34.22,34.13,34.2,416700.0,26.8489,26.8567,26.7861,26.8411,416700.0
2014-03-04 14:30:00,34.2,34.26,34.14,34.25,278000.0,26.8411,26.8881,26.794,26.8803,278000.0
2014-03-04 15:00:00,34.24,34.31,34.22,34.3,472100.0,26.8724,26.9274,26.8567,26.9195,472100.0
2014-03-04 15:30:00,34.3,34.38,34.26,34.3,1082700.0,26.9195,26.9823,26.8881,26.9195,1082700.0
2014-03-05 09:30:00,33.88,34.45,33.83,34.31,1215400.0,26.5899,27.0373,26.5507,26.9274,1215400.0
2014-03-05 10:00:00,34.32,34.48,34.3,34.41,468500.0,26.9352,27.0608,26.9195,27.0059,468500.0
2014-03-05 10:30:00,34.41,34.44,34.27,34.33,470700.0,27.0059,27.0294,26.896,26.9431,470700.0
2014-03-05 11:00:00,34.34,34.45,34.33,34.39,477500.0,26.9509,27.0373,26.9431,26.9902,477500.0
2014-03-05 11:30:00,34.38,34.42,34.3,34.42,350500.0,26.9823,27.0137,26.9195,27.0137,350500.0
2014-03-05 12:00:00,34.43,34.43,34.33,34.39,389000.0,27.0216,27.0216,26.9431,26.9902,389000.0
2014-03-05 12:30:00,34.39,34.43,34.32,34.32,214100.0,26.9902,27.0216,26.9352,26.9352,214100.0
2014-03-05 13:00:00,34.32,34.37,34.31,34.32,228100.0,26.9352,26.9745,26.9274,26.9352,228100.0
2014-03-05 13:30:00,34.31,34.32,34.23,34.28,358700.0,26.9274,26.9352,26.8646,26.9038,358700.0
2014-03-05 14:00:00,34.29,34.37,34.27,34.31,311400.0,26.9117,26.9745,26.896,26.9274,311400.0
2014-03-05 14:30:00,34.31,34.39,34.3,34.37,454900.0,26.9274,26.9902,26.9195,26.9745,454900.0
2014-03-05 15:00:00,34.38,34.49,34.36,34.48,1185200.0,26.9823,27.0687,26.9666,27.0608,1185200.0
2014-03-05 15:30:00,34.47,34.49,34.33,34.33,1228800.0,27.053,27.0687,26.9431,26.9431,1228800.0
2014-03-06 09:30:00,34.46,34.58,34.11,34.57,656900.0,27.0451,27.1393,26.7704,27.1314,656900.0
2014-03-06 10:00:00,34.57,34.65,34.5,34.63,508400.0,27.1314,27.1942,27.0765,27.1785,508400.0
2014-03-06 10:30:00,34.63,34.92,34.61,34.77,1253200.0,27.1785,27.4061,27.1628,27.2884,1253200.0
2014-03-06 11:00:00,34.77,34.89,34.73,34.84,595800.0,27.2884,27.3826,27.257,27.3433,595800.0
2014-03-06 11:30:00,34.84,34.94,34.83,34.86,574500.0,27.3433,27.4218,27.3355,27.359,574500.0
2014-03-06 12:00:00,34.85,34.86,34.8,34.83,497300.0,27.3512,27.359,27.3119,27.3355,497300.0
2014-03-06 12:30:00,34.83,34.84,34.77,34.81,394100.0,27.3355,27.3433,27.2884,27.3198,394100.0
2014-03-06 13:00:00,34.81,34.84,34.79,34.81,430100.0,27.3198,27.3433,27.3041,27.3198,430100.0
2014-03-06 13:30:00,34.81,34.88,34.81,34.88,517400.0,27.3198,27.3747,27.3198,27.3747,517400.0
2014-03-06 14:00:00,34.87,34.91,34.8,34.85,456900.0,27.3669,27.3983,27.3119,27.3512,456900.0
2014-03-06 14:30:00,34.85,34.86,34.78,34.8,663400.0,27.3512,27.359,27.2963,27.3119,663400.0
2014-03-06 15:00:00,34.81,34.84,34.8,34.84,888800.0,27.3198,27.3433,27.3119,27.3433,888800.0
2014-03-06 15:30:00,34.84,34.89,34.79,34.89,2451700.0,27.3433,27.3826,27.3041,27.3826,2451700.0
2014-03-07 09:30:00,34.89,35.0,34.6,34.91,965000.0,27.3826,27.4689,27.155,27.3983,965000.0
2014-03-07 10:00:00,34.9,35.03,34.85,35.01,821100.0,27.3904,27.4925,27.3512,27.4768,821100.0
2014-03-07 10:30:00,35.01,35.02,34.78,34.8,395000.0,27.4768,27.4846,27.2963,27.3119,395000.0
2014-03-07 11:00:00,34.8,34.88,34.74,34.87,616000.0,27.3119,27.3747,27.2649,27.3669,616000.0
2014-03-07 11:30:00,34.87,34.97,34.82,34.95,470700.0,27.3669,27.4454,27.3276,27.4297,470700.0
2014-03-07 12:00:00,34.95,35.01,34.89,34.98,239500.0,27.4297,27.4768,27.3826,27.4532,239500.0
2014-03-07 12:30:00,34.97,34.98,34.9,34.95,330200.0,27.4454,27.4532,27.3904,27.4297,330200.0
2014-03-07 13:00:00,34.95,34.98,34.9,34.95,744800.0,27.4297,27.4532,27.3904,27.4297,744800.0
2014-03-07 13:30:00,34.95,35.02,34.92,35.01,968000.0,27.4297,27.4846,27.4061,27.4768,968000.0
2014-03-07 14:00:00,35.01,35.04,34.92,34.93,985900.0,27.4768,27.5003,27.4061,27.414,985900.0
2014-03-07 14:30:00,34.94,34.98,34.89,34.91,411700.0,27.4218,27.4532,27.3826,27.3983,411700.0
2014-03-07 15:00:00,34.91,35.03,34.9,35.01,1277900.0,27.3983,27.4925,27.3904,27.4768,1277900.0
2014-03-07 15:30:00,35.02,35.09,34.93,35.09,1185100.0,27.4846,27.5395,27.414,27.5395,1185100.0
2014-03-10 09:30:00,35.16,35.2,34.94,35.0,1369800.0,27.5945,27.6259,27.4218,27.4689,1369800.0
2014-03-10 10:00:00,35.01,35.03,34.91,34.98,480000.0,27.4768,27.4925,27.3983,27.4532,480000.0
2014-03-10 10:30:00,34.97,35.02,34.9,34.95,438500.0,27.4454,27.4846,27.3904,27.4297,438500.0
2014-03-10 11:00:00,34.95,35.07,34.91,35.06,400300.0,27.4297,27.5239,27.3983,27.516,400300.0
2014-03-10 11:30:00,35.06,35.1,34.99,35.01,291200.0,27.516,27.5474,27.4611,27.4768,291200.0
2014-03-10 12:00:00,35.0,35.03,34.9,34.92,528400.0,27.4689,27.4925,27.3904,27.4061,528400.0
2014-03-10 12:30:00,34.92,35.02,34.9,35.01,223600.0,27.4061,27.4846,27.3904,27.4768,223600.0
2014-03-10 13:00:00,35.02,35.03,34.98,35.0,386100.0,27.4846,27.4925,27.4532,27.4689,386100.0
2014-03-10 13:30:00,34.99,34.99,34.87,34.88,428200.0,27.4611,27.4611,27.3669,27.3747,428200.0
2014-03-10 14:00:00,34.88,34.9,34.85,34.87,228000.0,27.3747,27.3904,27.3512,27.3669,228000.0
2014-03-10 14:30:00,34.88,34.9,34.86,34.89,208800.0,27.3747,27.3904,27.359,27.3826,208800.0
2014-03-10 15:00:00,34.89,34.92,34.85,34.91,324800.0,27.3826,27.4061,27.3512,27.3983,324800.0
2014-03-10 15:30:00,34.91,35.08,34.91,35.08,1507800.0,27.3983,27.5317,27.3983,27.5317,1507800.0
2014-03-11 09:30:00,35.03,35.28,34.93,35.12,875300.0,27.4925,27.6887,27.414,27.5631,875300.0
2014-03-11 10:00:00,35.11,35.2,35.07,35.17,821600.0,27.5552,27.6259,27.5239,27.6023,821600.0
2014-03-11 10:30:00,35.17,35.27,35.14,35.26,528800.0,27.6023,27.6808,27.5788,27.673,528800.0
2014-03-11 11:00:00,35.26,35.27,35.18,35.2,439200.0,27.673,27.6808,27.6102,27.6259,439200.0
2014-03-11 11:30:00,35.2,35.21,35.05,35.12,357500.0,27.6259,27.6337,27.5082,27.5631,357500.0
2014-03-11 12:00:00,35.12,35.15,35.0,35.05,287100.0,27.5631,27.5866,27.4689,27.5082,287100.0
2014-03-11 12:30:00,35.05,35.13,35.0,35.11,260100.0,27.5082,27.5709,27.4689,27.5552,260100.0
2014-03-11 13:00:00,35.1,35.11,35.02,35.04,370600.0,27.5474,27.5552,27.4846,27.5003,370600.0
2014-03-11 13:30:00,35.04,35.14,35.01,35.14,252700.0,27.5003,27.5788,27.4768,27.5788,252700.0
2014-03-11 14:00:00,35.14,35.15,35.02,35.05,342800.0,27.5788,27.5866,27.4846,27.5082,342800.0
2014-03-11 14:30:00,35.05,35.07,34.99,34.99,404400.0,27.5082,27.5239,27.4611,27.4611,404400.0
2014-03-11 15:00:00,35.0,35.0,34.91,34.97,726600.0,27.4689,27.4689,27.3983,27.4454,726600.0
2014-03-11 15:30:00,34.97,35.03,34.94,34.97,988900.0,27.4454,27.4925,27.4218,27.4454,988900.0
2014-03-12 09:30:00,34.67,34.9,34.57,34.69,1151500.0,27.2099,27.3904,27.1314,27.2256,1151500.0
2014-03-12 10:00:00,34.69,34.7,34.47,34.51,1016300.0,27.2256,27.2335,27.053,27.0843,1016300.0
2014-03-12 10:30:00,34.5,34.63,34.46,34.58,1287700.0,27.0765,27.1785,27.0451,27.1393,1287700.0
2014-03-12 11:00:00,34.58,34.64,34.51,34.52,1625400.0,27.1393,27.1864,27.0843,27.0922,1625400.0
2014-03-12 11:30:00,34.53,34.67,34.5,34.57,811000.0,27.1,27.2099,27.0765,27.1314,811000.0
2014-03-12 12:00:00,34.57,34.74,34.57,34.65,534600.0,27.1314,27.2649,27.1314,27.1942,534600.0
2014-03-12 12:30:00,34.65,34.9,34.62,34.87,1524000.0,27.1942,27.3904,27.1707,27.3669,1524000.0
2014-03-12 13:00:00,34.87,34.88,34.78,34.81,228600.0,27.3669,27.3747,27.2963,27.3198,228600.0
2014-03-12 13:30:00,34.82,34.89,34.75,34.85,443500.0,27.3276,27.3826,27.2727,27.3512,443500.0
2014-03-12 14:00:00,34.86,34.9,34.81,34.85,384700.0,27.359,27.3904,27.3198,27.3512,384700.0
2014-03-12 14:30:00,34.85,34.86,34.8,34.8,249200.0,27.3512,27.359,27.3119,27.3119,249200.0
2014-03-12 15:00:00,34.8,34.82,34.77,34.81,489300.0,27.3119,27.3276,27.2884,27.3198,489300.0
2014-03-12 15:30:00,34.82,34.93,34.79,34.9,1242700.0,27.3276,27.414,27.3041,27.3904,1242700.0
2014-03-13 09:30:00,35.0,35.12,34.51,34.97,1180800.0,27.4689,27.5631,27.0843,27.4454,1180800.0
2014-03-13 10:00:00,34.97,35.09,34.92,35.0,1308100.0,27.4454,27.5395,27.4061,27.4689,1308100.0
2014-03-13 10:30:00,35.01,35.05,34.75,34.79,786900.0,27.4768,27.5082,27.2727,27.3041,786900.0
2014-03-13 11:00:00,34.79,34.88,34.74,34.75,494900.0,27.3041,27.3747,27.2649,27.2727,494900.0
2014-03-13 11:30:00,34.76,34.84,34.69,34.77,436800.0,27.2806,27.3433,27.2256,27.2884,436800.0
2014-03-13 12:00:00,34.77,34.8,34.67,34.68,557100.0,27.2884,27.3119,27.2099,27.2178,557100.0
2014-03-13 12:30:00,34.69,34.77,34.65,34.68,463100.0,27.2256,27.2884,27.1942,27.2178,463100.0
2014-03-13 13:00:00,34.68,34.68,34.53,34.59,702700.0,27.2178,27.2178,27.1,27.1471,702700.0
2014-03-13 13:30:00,34.59,34.61,34.53,34.56,400300.0,27.1471,27.1628,27.1,27.1236,400300.0
2014-03-13 14:00:00,34.55,34.59,34.45,34.52,611100.0,27.1157,27.1471,27.0373,27.0922,611100.0
2014-03-13 14:30:00,34.52,34.57,34.43,34.43,480800.0,27.0922,27.1314,27.0216,27.0216,480800.0
2014-03-13 15:00:00,34.44,34.5,34.37,34.47,848600.0,27.0294,27.0765,26.9745,27.053,848600.0
2014-03-13 15:30:00,34.45,34.54,34.44,34.54,1491200.0,27.0373,27.1079,27.0294,27.1079,1491200.0
2014-03-14 09:30:00,34.25,34.65,34.23,34.51,1728400.0,26.8803,27.1942,26.8646,27.0843,1728400.0
2014-03-14 10:00:00,34.51,34.61,34.4,34.44,875000.0,27.0843,27.1628,26.998,27.0294,875000.0
2014-03-14 10:30:00,34.44,34.47,34.38,34.44,926400.0,27.0294,27.053,26.9823,27.0294,926400.0
2014-03-14 11:00:00,34.44,34.54,34.42,34.5,2984500.0,27.0294,27.1079,27.0137,27.0765,2984500.0
2014-03-14 11:30:00,34.5,34.77,34.49,34.77,806300.0,27.0765,27.2884,27.0687,27.2884,806300.0
2014-03-14 12:00:00,34.77,34.77,34.59,34.59,326500.0,27.2884,27.2884,27.1471,27.1471,326500.0
2014-03-14 12:30:00,34.59,34.73,34.55,34.71,621000.0,27.1471,27.257,27.1157,27.2413,621000.0
2014-03-14 13:00:00,34.71,34.78,34.55,34.58,563100.0,27.2413,27.2963,27.1157,27.1393,563100.0
2014-03-14 13:30:00,34.58,34.6,34.5,34.52,254700.0,27.1393,27.155,27.0765,27.0922,254700.0
2014-03-14 14:00:00,34.52,34.53,34.48,34.51,229600.0,27.0922,27.1,27.0608,27.0843,229600.0
2014-03-14 14:30:00,34.51,34.51,34.34,34.36,389200.0,27.0843,27.0843,26.9509,26.9666,389200.0
2014-03-14 15:00:00,34.37,34.39,34.31,34.32,615700.0,26.9745,26.9902,26.9274,26.9352,615700.0
2014-03-14 15:30:00,34.32,34.37,34.22,34.25,1378600.0,26.9352,26.9745,26.8567,26.8803,1378600.0
2014-03-17 09:30:00,34.49,34.52,34.18,34.34,1131900.0,27.0687,27.0922,26.8254,26.9509,1131900.0
2014-03-17 10:00:00,34.34,34.4,34.22,34.22,1127500.0,26.9509,26.998,26.8567,26.8567,1127500.0
2014-03-17 10:30:00,34.23,34.25,34.07,34.07,711800.0,26.8646,26.8803,26.739,26.739,711800.0
2014-03-17 11:00:00,34.07,34.18,34.07,34.12,590300.0,26.739,26.8254,26.739,26.7783,590300.0
2014-03-17 11:30:00,34.12,34.14,34.08,34.11,725700.0,26.7783,26.794,26.7469,26.7704,725700.0
2014-03-17 12:00:00,34.11,34.26,34.11,34.24,446100.0,26.7704,26.8881,26.7704,26.8724,446100.0
2014-03-17 12:30:00,34.25,34.37,34.25,34.36,469500.0,26.8803,26.9745,26.8803,26.9666,469500.0
2014-03-17 13:00:00,34.35,34.39,34.34,34.36,601400.0,26.9588,26.9902,26.9509,26.9666,601400.0
2014-03-17 13:30:00,34.37,34.46,34.32,34.35,361400.0,26.9745,27.0451,26.9352,26.9588,361400.0
2014-03-17 14:00:00,34.35,34.36,34.25,34.33,486800.0,26.9588,26.9666,26.8803,26.9431,486800.0
2014-03-17 14:30:00,34.33,34.33,34.28,34.28,348400.0,26.9431,26.9431,26.9038,26.9038,348400.0
2014-03-17 15:00:00,34.29,34.34,34.25,34.27,589000.0,26.9117,26.9509,26.8803,26.896,589000.0
2014-03-17 15:30:00,34.27,34.28,34.2,34.23,1879000.0,26.896,26.9038,26.8411,26.8646,1879000.0
2014-03-18 09:30:00,34.2,34.34,34.07,34.23,723800.0,26.8411,26.9509,26.739,26.8646,723800.0
2014-03-18 10:00:00,34.23,34.33,34.21,34.32,502600.0,26.8646,26.9431,26.8489,26.9352,502600.0
2014-03-18 10:30:00,34.32,34.35,34.26,34.26,396200.0,26.9352,26.9588,26.8881,26.8881,396200.0
2014-03-18 11:00:00,34.27,34.34,34.23,34.33,378400.0,26.896,26.9509,26.8646,26.9431,378400.0
2014-03-18 11:30:00,34.32,34.39,34.27,34.39,347200.0,26.9352,26.9902,26.896,26.9902,347200.0
2014-03-18 12:00:00,34.39,34.39,34.31,34.33,373600.0,26.9902,26.9902,26.9274,26.9431,373600.0
2014-03-18 12:30:00,34.34,34.41,34.32,34.38,219400.0,26.9509,27.0059,26.9352,26.9823,219400.0
2014-03-18 13:00:00,34.39,34.48,34.37,34.46,246900.0,26.9902,27.0608,26.9745,27.0451,246900.0
2014-03-18 13:30:00,34.46,34.51,34.41,34.49,463300.0,27.0451,27.0843,27.0059,27.0687,463300.0
2014-03-18 14:00:00,34.49,34.53,34.47,34.52,219000.0,27.0687,27.1,27.053,27.0922,219000.0
2014-03-18 14:30:00,34.51,34.53,34.44,34.44,340300.0,27.0843,27.1,27.0294,27.0294,340300.0
2014-03-18 15:00:00,34.44,34.52,34.44,34.48,440700.0,27.0294,27.0922,27.0294,27.0608,440700.0
2014-03-18 15:30:00,34.49,34.5,34.4,34.4,991100.0,27.0687,27.0765,26.998,26.998,991100.0
2014-03-19 09:30:00,34.37,34.59,34.15,34.34,686200.0,26.9745,27.1471,26.8018,26.9509,686200.0
2014-03-19 10:00:00,34.33,34.45,34.33,34.4,399500.0,26.9431,27.0373,26.9431,26.998,399500.0
2014-03-19 10:30:00,34.41,34.41,34.32,34.34,452200.0,27.0059,27.0059,26.9352,26.9509,452200.0
2014-03-19 11:00:00,34.34,34.35,34.3,34.33,252000.0,26.9509,26.9588,26.9195,26.9431,252000.0
2014-03-19 11:30:00,34.34,34.36,34.3,34.32,347400.0,26.9509,26.9666,26.9195,26.9352,347400.0
2014-03-19 12:00:00,34.33,34.34,34.24,34.24,283500.0,26.9431,26.9509,26.8724,26.8724,283500.0
2014-03-19 12:30:00,34.25,34.29,34.23,34.26,192400.0,26.8803,26.9117,26.8646,26.8881,192400.0
2014-03-19 13:00:00,34.26,34.27,34.23,34.24,205100.0,26.8881,26.896,26.8646,26.8724,205100.0
2014-03-19 13:30:00,34.24,34.26,34.19,34.26,284400.0,26.8724,26.8881,26.8332,26.8881,284400.0
2014-03-19 14:00:00,34.26,34.26,33.96,34.15,1808900.0,26.8881,26.8881,26.6527,26.8018,1808900.0
2014-03-19 14:30:00,34.15,34.25,34.09,34.15,748900.0,26.8018,26.8803,26.7547,26.8018,748900.0
2014-03-19 15:00:00,34.16,34.2,33.81,34.07,1522200.0,26.8097,26.8411,26.535,26.739,1522200.0
2014-03-19 15:30:00,34.07,34.19,34.04,34.15,2118800.0,26.739,26.8332,26.7155,26.8018,2118800.0
2014-03-20 09:30:00,34.11,34.21,33.99,34.01,1095700.0,26.7704,26.8489,26.6762,26.6919,1095700.0
2014-03-20 10:00:00,34.01,34.17,34.0,34.13,751200.0,26.6919,26.8175,26.6841,26.7861,751200.0
2014-03-20 10:30:00,34.13,34.25,34.09,34.11,673100.0,26.7861,26.8803,26.7547,26.7704,673100.0
2014-03-20 11:00:00,34.11,34.13,33.97,34.04,828200.0,26.7704,26.7861,26.6605,26.7155,828200.0
2014-03-20 11:30:00,34.04,34.17,34.02,34.14,396000.0,26.7155,26.8175,26.6998,26.794,396000.0
2014-03-20 12:00:00,34.14,34.25,34.09,34.24,222400.0,26.794,26.8803,26.7547,26.8724,222400.0
2014-03-20 12:30:00,34.24,34.28,34.2,34.26,192400.0,26.8724,26.9038,26.8411,26.8881,192400.0
2014-03-20 13:00:00,34.26,34.32,34.24,34.24,198500.0,26.8881,26.9352,26.8724,26.8724,198500.0
2014-03-20 13:30:00,34.24,34.36,34.23,34.36,257600.0,26.8724,26.9666,26.8646,26.9666,257600.0
2014-03-20 14:00:00,34.36,34.39,34.31,34.37,245700.0,26.9666,26.9902,26.9274,26.9745,245700.0
2014-03-20 14:30:00,34.37,34.38,34.3,34.31,231300.0,26.9745,26.9823,26.9195,26.9274,231300.0
2014-03-20 15:00:00,34.32,34.32,34.2,34.22,493000.0,26.9352,26.9352,26.8411,26.8567,493000.0
2014-03-20 15:30:00,34.22,34.27,34.17,34.26,1002100.0,26.8567,26.896,26.8175,26.8881,1002100.0
2014-03-21 09:30:00,34.72,34.72,34.27,34.48,3959100.0,27.2492,27.2492,26.896,27.0608,3959100.0
2014-03-21 10:00:00,34.47,34.51,34.36,34.39,867300.0,27.053,27.0843,26.9666,26.9902,867300.0
2014-03-21 10:30:00,34.39,34.41,34.33,34.38,877200.0,26.9902,27.0059,26.9431,26.9823,877200.0
2014-03-21 11:00:00,34.38,34.41,34.33,34.39,515900.0,26.9823,27.0059,26.9431,26.9902,515900.0
2014-03-21 11:30:00,34.38,34.41,34.31,34.34,340300.0,26.9823,27.0059,26.9274,26.9509,340300.0
2014-03-21 12:00:00,34.34,34.35,34.27,34.27,267700.0,26.9509,26.9588,26.896,26.896,267700.0
2014-03-21 12:30:00,34.27,34.28,34.2,34.26,415200.0,26.896,26.9038,26.8411,26.8881,415200.0
2014-03-21 13:00:00,34.27,34.3,34.2,34.25,385800.0,26.896,26.9195,26.8411,26.8803,385800.0
2014-03-21 13:30:00,34.25,34.35,34.23,34.31,486500.0,26.8803,26.9588,26.8646,26.9274,486500.0
2014-03-21 14:00:00,34.31,34.32,34.12,34.12,962200.0,26.9274,26.9352,26.7783,26.7783,962200.0
2014-03-21 14:30:00,34.12,34.18,34.08,34.09,727500.0,26.7783,26.8254,26.7469,26.7547,727500.0
2014-03-21 15:00:00,34.09,34.15,34.05,34.14,835600.0,26.7547,26.8018,26.7233,26.794,835600.0
2014-03-21 15:30:00,34.15,34.16,34.04,34.09,2475600.0,26.8018,26.8097,26.7155,26.7547,2475600.0
2014-03-24 09:30:00,33.43,34.18,33.43,34.02,873900.0,26.2367,26.8254,26.2367,26.6998,873900.0
2014-03-24 10:00:00,34.02,34.02,33.89,33.91,760700.0,26.6998,26.6998,26.5978,26.6135,760700.0
2014-03-24 10:30:00,33.91,33.96,33.8,33.8,572900.0,26.6135,26.6527,26.5271,26.5271,572900.0
2014-03-24 11:00:00,33.8,33.86,33.75,33.79,623400.0,26.5271,26.5742,26.4879,26.5193,623400.0
2014-03-24 11:30:00,33.8,33.82,33.7,33.8,547200.0,26.5271,26.5428,26.4486,26.5271,547200.0
2014-03-24 12:00:00,33.8,33.84,33.76,33.8,456200.0,26.5271,26.5585,26.4957,26.5271,456200.0
2014-03-24 12:30:00,33.79,33.83,33.77,33.82,331300.0,26.5193,26.5507,26.5036,26.5428,331300.0
2014-03-24 13:00:00,33.82,33.91,33.82,33.88,416300.0,26.5428,26.6135,26.5428,26.5899,416300.0
2014-03-24 13:30:00,33.89,33.97,33.88,33.97,450800.0,26.5978,26.6605,26.5899,26.6605,450800.0
2014-03-24 14:00:00,33.97,33.98,33.88,33.9,439800.0,26.6605,26.6684,26.5899,26.6056,439800.0
2014-03-24 14:30:00,33.9,33.91,33.8,33.81,403100.0,26.6056,26.6135,26.5271,26.535,403100.0
2014-03-24 15:00:00,33.81,33.91,33.78,33.9,852800.0,26.535,26.6135,26.5114,26.6056,852800.0
2014-03-24 15:30:00,33.9,33.95,33.82,33.82,1688900.0,26.6056,26.6448,26.5428,26.5428,1688900.0
2014-03-25 09:30:00,34.05,34.22,33.95,34.2,789700.0,26.7233,26.8567,26.6448,26.8411,789700.0
2014-03-25 10:00:00,34.2,34.32,34.16,34.2,765900.0,26.8411,26.9352,26.8097,26.8411,765900.0
2014-03-25 10:30:00,34.19,34.21,34.05,34.09,359100.0,26.8332,26.8489,26.7233,26.7547,359100.0
2014-03-25 11:00:00,34.09,34.16,34.07,34.15,351400.0,26.7547,26.8097,26.739,26.8018,351400.0
2014-03-25 11:30:00,34.15,34.18,34.09,34.18,382600.0,26.8018,26.8254,26.7547,26.8254,382600.0
2014-03-25 12:00:00,34.17,34.24,34.13,34.18,357400.0,26.8175,26.8724,26.7861,26.8254,357400.0
2014-03-25 12:30:00,34.18,34.26,34.17,34.21,322200.0,26.8254,26.8881,26.8175,26.8489,322200.0
2014-03-25 13:00:00,34.21,34.36,34.18,34.36,461700.0,26.8489,26.9666,26.8254,26.9666,461700.0
2014-03-25 13:30:00,34.35,34.42,34.34,34.41,403300.0,26.9588,27.0137,26.9509,27.0059,403300.0
2014-03-25 14:00:00,34.41,34.46,34.4,34.41,570400.0,27.0059,27.0451,26.998,27.0059,570400.0
2014-03-25 14:30:00,34.4,34.42,34.31,34.33,279000.0,26.998,27.0137,26.9274,26.9431,279000.0
2014-03-25 15:00:00,34.32,34.37,34.29,34.31,481100.0,26.9352,26.9745,26.9117,26.9274,481100.0
2014-03-25 15:30:00,34.31,34.34,34.25,34.29,1109600.0,26.9274,26.9509,26.8803,26.9117,1109600.0
2014-03-26 09:30:00,34.44,34.52,34.37,34.4,1259400.0,27.0294,27.0922,26.9745,26.998,1259400.0
2014-03-26 10:00:00,34.4,34.52,34.37,34.46,744700.0,26.998,27.0922,26.9745,27.0451,744700.0
2014-03-26 10:30:00,34.45,34.55,34.42,34.5,492100.0,27.0373,27.1157,27.0137,27.0765,492100.0
2014-03-26 11:00:00,34.49,34.6,34.47,34.59,327900.0,27.0687,27.155,27.053,27.1471,327900.0
2014-03-26 11:30:00,34.58,34.59,34.48,34.52,328200.0,27.1393,27.1471,27.0608,27.0922,328200.0
2014-03-26 12:00:00,34.52,34.54,34.45,34.48,451800.0,27.0922,27.1079,27.0373,27.0608,451800.0
2014-03-26 12:30:00,34.48,34.58,34.48,34.54,360800.0,27.0608,27.1393,27.0608,27.1079,360800.0
2014-03-26 13:00:00,34.55,34.55,34.44,34.44,330900.0,27.1157,27.1157,27.0294,27.0294,330900.0
2014-03-26 13:30:00,34.44,34.45,34.36,34.4,557000.0,27.0294,27.0373,26.9666,26.998,557000.0
2014-03-26 14:00:00,34.39,34.39,34.18,34.25,770800.0,26.9902,26.9902,26.8254,26.8803,770800.0
2014-03-26 14:30:00,34.24,34.3,34.2,34.27,251100.0,26.8724,26.9195,26.8411,26.896,251100.0
2014-03-26 15:00:00,34.27,34.28,34.16,34.2,486900.0,26.896,26.9038,26.8097,26.8411,486900.0
2014-03-26 15:30:00,34.19,34.25,34.17,34.17,1615600.0,26.8332,26.8803,26.8175,26.8175,1615600.0
2014-03-27 09:30:00,33.99,34.13,33.94,34.08,564700.0,26.7854,26.8957,26.746,26.8563,564700.0
2014-03-27 10:00:00,34.08,34.28,34.04,34.28,561200.0,26.8563,27.0139,26.8248,27.0139,561200.0
2014-03-27 10:30:00,34.27,34.31,34.2,34.27,486800.0,27.0061,27.0376,26.9509,27.0061,486800.0
2014-03-27 11:00:00,34.27,34.35,34.24,34.3,642300.0,27.0061,27.0691,26.9824,27.0297,642300.0
2014-03-27 11:30:00,34.29,34.36,34.27,34.3,507000.0,27.0218,27.077,27.0061,27.0297,507000.0
2014-03-27 12:00:00,34.31,34.36,34.28,34.35,489800.0,27.0376,27.077,27.0139,27.0691,489800.0
2014-03-27 12:30:00,34.35,34.38,34.29,34.35,277700.0,27.0691,27.0927,27.0218,27.0691,277700.0
2014-03-27 13:00:00,34.34,34.38,34.25,34.29,286800.0,27.0612,27.0927,26.9903,27.0218,286800.0
2014-03-27 13:30:00,34.29,34.31,34.26,34.27,535700.0,27.0218,27.0376,26.9982,27.0061,535700.0
2014-03-27 14:00:00,34.27,34.31,34.23,34.3,422300.0,27.0061,27.0376,26.9745,27.0297,422300.0
2014-03-27 14:30:00,34.29,34.31,34.22,34.24,468900.0,27.0218,27.0376,26.9667,26.9824,468900.0
2014-03-27 15:00:00,34.24,34.32,34.18,34.29,533100.0,26.9824,27.0455,26.9351,27.0218,533100.0
2014-03-27 15:30:00,34.3,34.32,34.19,34.21,1112200.0,27.0297,27.0455,26.943,26.9588,1112200.0
2014-03-28 09:30:00,34.35,34.56,34.28,34.47,1111400.0,27.0691,27.2346,27.0139,27.1637,1111400.0
2014-03-28 10:00:00,34.47,34.56,34.37,34.41,745000.0,27.1637,27.2346,27.0849,27.1164,745000.0
2014-03-28 10:30:00,34.41,34.47,34.3,34.34,557600.0,27.1164,27.1637,27.0297,27.0612,557600.0
2014-03-28 11:00:00,34.34,34.42,34.3,34.37,417800.0,27.0612,27.1243,27.0297,27.0849,417800.0
2014-03-28 11:30:00,34.37,34.41,34.3,34.4,314800.0,27.0849,27.1164,27.0297,27.1085,314800.0
2014-03-28 12:00:00,34.41,34.5,34.39,34.45,306100.0,27.1164,27.1873,27.1006,27.1479,306100.0
2014-03-28 12:30:00,34.45,34.5,34.36,34.37,184100.0,27.1479,27.1873,27.077,27.0849,184100.0
2014-03-28 13:00:00,34.39,34.41,34.33,34.36,238900.0,27.1006,27.1164,27.0533,27.077,238900.0
2014-03-28 13:30:00,34.36,34.41,34.33,34.39,165900.0,27.077,27.1164,27.0533,27.1006,165900.0
2014-03-28 14:00:00,34.4,34.41,34.27,34.31,380700.0,27.1085,27.1164,27.0061,27.0376,380700.0
2014-03-28 14:30:00,34.31,34.37,34.27,34.36,269200.0,27.0376,27.0849,27.0061,27.077,269200.0
2014-03-28 15:00:00,34.36,34.39,34.3,34.33,387100.0,27.077,27.1006,27.0297,27.0533,387100.0
2014-03-28 15:30:00,34.32,34.42,34.31,34.39,762200.0,27.0455,27.1243,27.0376,27.1006,762200.0
2014-03-31 09:30:00,34.52,34.78,34.44,34.75,891400.0,27.2031,27.408,27.14,27.3843,891400.0
2014-03-31 10:00:00,34.75,34.89,34.73,34.75,544000.0,27.3843,27.4946,27.3686,27.3843,544000.0
2014-03-31 10:30:00,34.74,34.78,34.68,34.72,513600.0,27.3764,27.408,27.3292,27.3607,513600.0
2014-03-31 11:00:00,34.72,34.75,34.66,34.69,314600.0,27.3607,27.3843,27.3134,27.337,314600.0
2014-03-31 11:30:00,34.69,34.73,34.65,34.7,227000.0,27.337,27.3686,27.3055,27.3449,227000.0
2014-03-31 12:00:00,34.7,34.8,34.68,34.78,232100.0,27.3449,27.4237,27.3292,27.408,232100.0
2014-03-31 12:30:00,34.79,34.83,34.73,34.75,245800.0,27.4158,27.4474,27.3686,27.3843,245800.0
2014-03-31 13:00:00,34.75,34.79,34.7,34.77,310200.0,27.3843,27.4158,27.3449,27.4001,310200.0
2014-03-31 13:30:00,34.76,34.77,34.72,34.75,206200.0,27.3922,27.4001,27.3607,27.3843,206200.0
2014-03-31 14:00:00,34.75,34.76,34.71,34.75,233900.0,27.3843,27.3922,27.3528,27.3843,233900.0
2014-03-31 14:30:00,34.75,34.77,34.72,34.73,290900.0,27.3843,27.4001,27.3607,27.3686,290900.0
2014-03-31 15:00:00,34.74,34.74,34.63,34.66,384300.0,27.3764,27.3764,27.2898,27.3134,384300.0
2014-03-31 15:30:00,34.66,34.69,34.45,34.55,1962800.0,27.3134,27.337,27.1479,27.2267,1962800.0
2014-04-01 09:30:00,34.73,34.77,34.52,34.61,539200.0,27.3686,27.4001,27.2031,27.274,539200.0
2014-04-01 10:00:00,34.61,34.72,34.6,34.61,290400.0,27.274,27.3607,27.2661,27.274,290400.0
2014-04-01 10:30:00,34.61,34.66,34.49,34.51,354100.0,27.274,27.3134,27.1794,27.1952,354100.0
2014-04-01 11:00:00,34.5,34.52,34.4,34.42,656000.0,27.1873,27.2031,27.1085,27.1243,656000.0
2014-04-01 11:30:00,34.42,34.53,34.42,34.48,227100.0,27.1243,27.2109,27.1243,27.1715,227100.0
2014-04-01 12:00:00,34.48,34.53,34.43,34.53,205500.0,27.1715,27.2109,27.1321,27.2109,205500.0
2014-04-01 12:30:00,34.53,34.57,34.51,34.52,174600.0,27.2109,27.2425,27.1952,27.2031,174600.0
2014-04-01 13:00:00,34.52,34.54,34.48,34.53,514300.0,27.2031,27.2188,27.1715,27.2109,514300.0
2014-04-01 13:30:00,34.54,34.62,34.52,34.59,348700.0,27.2188,27.2819,27.2031,27.2582,348700.0
2014-04-01 14:00:00,34.59,34.66,34.58,34.66,219200.0,27.2582,27.3134,27.2503,27.3134,219200.0
2014-04-01 14:30:00,34.66,34.68,34.62,34.66,236800.0,27.3134,27.3292,27.2819,27.3134,236800.0
2014-04-01 15:00:00,34.66,34.75,34.61,34.75,613500.0,27.3134,27.3843,27.274,27.3843,613500.0
2014-04-01 15:30:00,34.75,34.85,34.72,34.82,1397400.0,27.3843,27.4631,27.3607,27.4395,1397400.0
2014-04-02 09:30:00,34.76,34.9,34.73,34.86,637500.0,27.3922,27.5025,27.3686,27.471,637500.0
2014-04-02 10:00:00,34.86,34.97,34.83,34.96,649300.0,27.471,27.5577,27.4474,27.5498,649300.0
2014-04-02 10:30:00,34.97,35.04,34.93,35.04,537200.0,27.5577,27.6128,27.5262,27.6128,537200.0
2014-04-02 11:00:00,35.04,35.05,34.99,35.02,394600.0,27.6128,27.6207,27.5734,27.5971,394600.0
2014-04-02 11:30:00,35.03,35.12,34.99,35.11,386900.0,27.605,27.6759,27.5734,27.668,386900.0
2014-04-02 12:00:00,35.11,35.14,35.06,35.11,409400.0,27.668,27.6917,27.6286,27.668,409400.0
2014-04-02 12:30:00,35.11,35.14,35.03,35.06,290700.0,27.668,27.6917,27.605,27.6286,290700.0
2014-04-02 13:00:00,35.06,35.07,34.98,35.0,210600.0,27.6286,27.6365,27.5656,27.5813,210600.0
2014-04-02 13:30:00,34.99,35.0,34.92,34.92,296800.0,27.5734,27.5813,27.5183,27.5183,296800.0
2014-04-02 14:00:00,34.92,34.93,34.84,34.86,245000.0,27.5183,27.5262,27.4552,27.471,245000.0
2014-04-02 14:30:00,34.85,34.91,34.83,34.91,172200.0,27.4631,27.5104,27.4474,27.5104,172200.0
2014-04-02 15:00:00,34.91,34.95,34.89,34.95,360200.0,27.5104,27.5419,27.4946,27.5419,360200.0
2014-04-02 15:30:00,34.95,34.98,34.89,34.92,906700.0,27.5419,27.5656,27.4946,27.5183,906700.0
2014-04-03 09:30:00,34.92,34.99,34.82,34.91,553800.0,27.5183,27.5734,27.4395,27.5104,553800.0
2014-04-03 10:00:00,34.92,35.02,34.84,34.95,339800.0,27.5183,27.5971,27.4552,27.5419,339800.0
2014-04-03 10:30:00,34.95,35.0,34.9,34.93,398200.0,27.5419,27.5813,27.5025,27.5262,398200.0
2014-04-03 11:00:00,34.93,34.94,34.87,34.88,365300.0,27.5262,27.534,27.4789,27.4868,365300.0
2014-04-03 11:30:00,34.88,34.9,34.79,34.81,283300.0,27.4868,27.5025,27.4158,27.4316,283300.0
2014-04-03 12:00:00,34.81,34.86,34.79,34.85,207000.0,27.4316,27.471,27.4158,27.4631,207000.0
2014-04-03 12:30:00,34.86,34.86,34.81,34.84,279900.0,27.471,27.471,27.4316,27.4552,279900.0
2014-04-03 13:00:00,34.84,34.85,34.78,34.83,198000.0,27.4552,27.4631,27.408,27.4474,198000.0
2014-04-03 13:30:00,34.84,34.85,34.81,34.83,300200.0,27.4552,27.4631,27.4316,27.4474,300200.0
2014-04-03 14:00:00,34.83,34.83,34.76,34.77,293800.0,27.4474,27.4474,27.3922,27.4001,293800.0
2014-04-03 14:30:00,34.76,34.78,34.65,34.78,589700.0,27.3922,27.408,27.3055,27.408,589700.0
2014-04-03 15:00:00,34.78,34.89,34.76,34.87,353300.0,27.408,27.4946,27.3922,27.4789,353300.0
2014-04-03 15:30:00,34.88,34.89,34.76,34.78,1459800.0,27.4868,27.4946,27.3922,27.408,1459800.0
2014-04-04 09:30:00,35.02,35.09,34.83,35.08,1099900.0,27.5971,27.6522,27.4474,27.6444,1099900.0
2014-04-04 10:00:00,35.08,35.15,35.0,35.12,993900.0,27.6444,27.6995,27.5813,27.6759,993900.0
2014-04-04 10:30:00,35.12,35.2,35.03,35.05,882400.0,27.6759,27.7389,27.605,27.6207,882400.0
2014-04-04 11:00:00,35.05,35.06,34.92,34.97,711100.0,27.6207,27.6286,27.5183,27.5577,711100.0
2014-04-04 11:30:00,34.98,34.99,34.79,34.92,532200.0,27.5656,27.5734,27.4158,27.5183,532200.0
2014-04-04 12:00:00,34.91,34.91,34.76,34.81,383100.0,27.5104,27.5104,27.3922,27.4316,383100.0
2014-04-04 12:30:00,34.81,34.86,34.7,34.83,586400.0,27.4316,27.471,27.3449,27.4474,586400.0
2014-04-04 13:00:00,34.83,34.91,34.8,34.8,453900.0,27.4474,27.5104,27.4237,27.4237,453900.0
2014-04-04 13:30:00,34.8,34.81,34.64,34.66,350700.0,27.4237,27.4316,27.2976,27.3134,350700.0
2014-04-04 14:00:00,34.65,34.69,34.56,34.57,301700.0,27.3055,27.337,27.2346,27.2425,301700.0
2014-04-04 14:30:00,34.57,34.6,34.44,34.56,397700.0,27.2425,27.2661,27.14,27.2346,397700.0
2014-04-04 15:00:00,34.55,34.69,34.54,34.65,900000.0,27.2267,27.337,27.2188,27.3055,900000.0
2014-04-04 15:30:00,34.65,34.66,34.53,34.54,1429500.0,27.3055,27.3134,27.2109,27.2188,1429500.0
2014-04-07 09:30:00,34.45,34.59,34.2,34.28,1264000.0,27.1479,27.2582,26.9509,27.0139,1264000.0
2014-04-07 10:00:00,34.29,34.37,34.16,34.3,994300.0,27.0218,27.0849,26.9194,27.0297,994300.0
2014-04-07 10:30:00,34.3,34.41,34.25,34.27,731300.0,27.0297,27.1164,26.9903,27.0061,731300.0
2014-04-07 11:00:00,34.28,34.38,34.24,34.25,690000.0,27.0139,27.0927,26.9824,26.9903,690000.0
2014-04-07 11:30:00,34.25,34.26,34.13,34.15,651100.0,26.9903,26.9982,26.8957,26.9115,651100.0
2014-04-07 12:00:00,34.16,34.25,34.15,34.22,570000.0,26.9194,26.9903,26.9115,26.9667,570000.0
2014-04-07 12:30:00,34.23,34.35,34.21,34.33,438400.0,26.9745,27.0691,26.9588,27.0533,438400.0
2014-04-07 13:00:00,34.33,34.34,34.2,34.22,479900.0,27.0533,27.0612,26.9509,26.9667,479900.0
2014-04-07 13:30:00,34.23,34.26,34.19,34.23,448500.0,26.9745,26.9982,26.943,26.9745,448500.0
2014-04-07 14:00:00,34.23,34.27,34.18,34.25,550300.0,26.9745,27.0061,26.9351,26.9903,550300.0
2014-04-07 14:30:00,34.25,34.37,34.22,34.33,419700.0,26.9903,27.0849,26.9667,27.0533,419700.0
2014-04-07 15:00:00,34.32,34.45,34.32,34.42,796800.0,27.0455,27.1479,27.0455,27.1243,796800.0
2014-04-07 15:30:00,34.42,34.43,34.2,34.23,1734800.0,27.1243,27.1321,26.9509,26.9745,1734800.0
2014-04-08 09:30:00,34.27,34.58,34.17,34.54,1016900.0,27.0061,27.2503,26.9273,27.2188,1016900.0
2014-04-08 10:00:00,34.54,34.63,34.48,34.52,551900.0,27.2188,27.2898,27.1715,27.2031,551900.0
2014-04-08 10:30:00,34.52,34.73,34.5,34.72,635900.0,27.2031,27.3686,27.1873,27.3607,635900.0
2014-04-08 11:00:00,34.72,34.84,34.72,34.77,687100.0,27.3607,27.4552,27.3607,27.4001,687100.0
2014-04-08 11:30:00,34.77,34.85,34.74,34.83,827500.0,27.4001,27.4631,27.3764,27.4474,827500.0
2014-04-08 12:00:00,34.83,34.85,34.68,34.7,302600.0,27.4474,27.4631,27.3292,27.3449,302600.0
2014-04-08 12:30:00,34.7,34.71,34.61,34.63,233600.0,27.3449,27.3528,27.274,27.2898,233600.0
2014-04-08 13:00:00,34.63,34.74,34.62,34.74,286700.0,27.2898,27.3764,27.2819,27.3764,286700.0
2014-04-08 13:30:00,34.74,34.75,34.65,34.71,677800.0,27.3764,27.3843,27.3055,27.3528,677800.0
2014-04-08 14:00:00,34.71,34.74,34.66,34.67,510700.0,27.3528,27.3764,27.3134,27.3213,510700.0
2014-04-08 14:30:00,34.66,34.74,34.66,34.74,479400.0,27.3134,27.3764,27.3134,27.3764,479400.0
2014-04-08 15:00:00,34.74,34.78,34.68,34.74,931900.0,27.3764,27.408,27.3292,27.3764,931900.0
2014-04-08 15:30:00,34.74,34.74,34.59,34.61,2105300.0,27.3764,27.3764,27.2582,27.274,2105300.0
2014-04-09 09:30:00,34.48,34.74,34.48,34.68,1046100.0,27.1715,27.3764,27.1715,27.3292,1046100.0
2014-04-09 10:00:00,34.68,34.89,34.66,34.86,710100.0,27.3292,27.4946,27.3134,27.471,710100.0
2014-04-09 10:30:00,34.86,34.92,34.73,34.73,530200.0,27.471,27.5183,27.3686,27.3686,530200.0
2014-04-09 11:00:00,34.73,34.8,34.73,34.79,420100.0,27.3686,27.4237,27.3686,27.4158,420100.0
2014-04-09 11:30:00,34.79,34.89,34.77,34.85,500100.0,27.4158,27.4946,27.4001,27.4631,500100.0
2014-04-09 12:00:00,34.84,34.84,34.69,34.72,311200.0,27.4552,27.4552,27.337,27.3607,311200.0
2014-04-09 12:30:00,34.71,34.8,34.68,34.78,309400.0,27.3528,27.4237,27.3292,27.408,309400.0
2014-04-09 13:00:00,34.79,34.88,34.78,34.88,215100.0,27.4158,27.4868,27.408,27.4868,215100.0
2014-04-09 13:30:00,34.88,34.92,34.83,34.84,271200.0,27.4868,27.5183,27.4474,27.4552,271200.0
2014-04-09 14:00:00,34.83,35.0,34.83,34.95,510800.0,27.4474,27.5813,27.4474,27.5419,510800.0
2014-04-09 14:30:00,34.95,35.01,34.9,34.92,791600.0,27.5419,27.5892,27.5025,27.5183,791600.0
2014-04-09 15:00:00,34.93,35.0,34.91,34.98,515200.0,27.5262,27.5813,27.5104,27.5656,515200.0
2014-04-09 15:30:00,34.98,35.0,34.93,34.95,1157800.0,27.5656,27.5813,27.5262,27.5419,1157800.0
2014-04-10 09:30:00,34.98,35.25,34.88,35.24,915900.0,27.5656,27.7783,27.4868,27.7705,915900.0
2014-04-10 10:00:00,35.24,35.3,35.16,35.21,884000.0,27.7705,27.8177,27.7074,27.7468,884000.0
2014-04-10 10:30:00,35.21,35.24,35.17,35.18,416200.0,27.7468,27.7705,27.7153,27.7232,416200.0
2014-04-10 11:00:00,35.18,35.19,35.09,35.14,602600.0,27.7232,27.7311,27.6522,27.6917,602600.0
2014-04-10 11:30:00,35.14,35.34,35.13,35.31,682200.0,27.6917,27.8493,27.6838,27.8256,682200.0
2014-04-10 12:00:00,35.3,35.3,34.95,34.95,516200.0,27.8177,27.8177,27.5419,27.5419,516200.0
2014-04-10 12:30:00,34.96,34.98,34.84,34.86,516900.0,27.5498,27.5656,27.4552,27.471,516900.0
2014-04-10 13:00:00,34.87,34.91,34.8,34.88,525000.0,27.4789,27.5104,27.4237,27.4868,525000.0
2014-04-10 13:30:00,34.88,34.91,34.85,34.89,415100.0,27.4868,27.5104,27.4631,27.4946,415100.0
2014-04-10 14:00:00,34.88,34.95,34.82,34.83,403500.0,27.4868,27.5419,27.4395,27.4474,403500.0
2014-04-10 14:30:00,34.83,34.83,34.74,34.8,421600.0,27.4474,27.4474,27.3764,27.4237,421600.0
2014-04-10 15:00:00,34.79,34.8,34.64,34.74,774300.0,27.4158,27.4237,27.2976,27.3764,774300.0
2014-04-10 15:30:00,34.73,34.82,34.68,34.72,1279600.0,27.3686,27.4395,27.3292,27.3607,1279600.0
2014-04-11 09:30:00,34.56,34.71,34.5,34.53,1225000.0,27.2346,27.3528,27.1873,27.2109,1225000.0
2014-04-11 10:00:00,34.53,34.59,34.3,34.51,894100.0,27.2109,27.2582,27.0297,27.1952,894100.0
2014-04-11 10:30:00,34.51,34.54,34.44,34.51,629700.0,27.1952,27.2188,27.14,27.1952,629700.0
2014-04-11 11:00:00,34.51,34.55,34.43,34.45,601900.0,27.1952,27.2267,27.1321,27.1479,601900.0
2014-04-11 11:30:00,34.46,34.47,34.35,34.39,424700.0,27.1558,27.1637,27.0691,27.1006,424700.0
2014-04-11 12:00:00,34.39,34.42,34.28,34.29,572800.0,27.1006,27.1243,27.0139,27.0218,572800.0
2014-04-11 12:30:00,34.29,34.35,34.22,34.27,405400.0,27.0218,27.0691,26.9667,27.0061,405400.0
2014-04-11 13:00:00,34.27,34.3,34.2,34.3,546200.0,27.0061,27.0297,26.9509,27.0297,546200.0
2014-04-11 13:30:00,34.29,34.38,34.27,34.35,422800.0,27.0218,27.0927,27.0061,27.0691,422800.0
2014-04-11 14:00:00,34.36,34.41,34.32,34.35,553000.0,27.077,27.1164,27.0455,27.0691,553000.0
2014-04-11 14:30:00,34.35,34.38,34.26,34.29,509400.0,27.0691,27.0927,26.9982,27.0218,509400.0
2014-04-11 15:00:00,34.29,34.33,34.24,34.3,661700.0,27.0218,27.0533,26.9824,27.0297,661700.0
2014-04-11 15:30:00,34.3,34.36,34.26,34.32,2174600.0,27.0297,27.077,26.9982,27.0455,2174600.0
2014-04-14 09:30:00,34.68,34.7,34.32,34.46,844500.0,27.3292,27.3449,27.0455,27.1558,844500.0
2014-04-14 10:00:00,34.47,34.57,34.47,34.52,537100.0,27.1637,27.2425,27.1637,27.2031,537100.0
2014-04-14 10:30:00,34.52,34.62,34.5,34.59,453800.0,27.2031,27.2819,27.1873,27.2582,453800.0
2014-04-14 11:00:00,34.59,34.7,34.58,34.66,551900.0,27.2582,27.3449,27.2503,27.3134,551900.0
2014-04-14 11:30:00,34.67,34.75,34.66,34.71,376800.0,27.3213,27.3843,27.3134,27.3528,376800.0
2014-04-14 12:00:00,34.71,34.74,34.66,34.7,367200.0,27.3528,27.3764,27.3134,27.3449,367200.0
2014-04-14 12:30:00,34.7,34.71,34.64,34.65,434900.0,27.3449,27.3528,27.2976,27.3055,434900.0
2014-04-14 13:00:00,34.65,34.66,34.52,34.52,324900.0,27.3055,27.3134,27.2031,27.2031,324900.0
2014-04-14 13:30:00,34.52,34.53,34.42,34.46,533400.0,27.2031,27.2109,27.1243,27.1558,533400.0
2014-04-14 14:00:00,34.46,34.47,34.36,34.37,414600.0,27.1558,27.1637,27.077,27.0849,414600.0
2014-04-14 14:30:00,34.37,34.39,34.32,34.32,500900.0,27.0849,27.1006,27.0455,27.0455,500900.0
2014-04-14 15:00:00,34.33,34.34,34.18,34.26,756700.0,27.0533,27.0612,26.9351,26.9982,756700.0
2014-04-14 15:30:00,34.26,34.46,34.26,34.45,1831500.0,26.9982,27.1558,26.9982,27.1479,1831500.0
2014-04-15 09:30:00,34.61,34.61,34.34,34.46,750400.0,27.274,27.274,27.0612,27.1558,750400.0
2014-04-15 10:00:00,34.46,34.48,34.21,34.25,697200.0,27.1558,27.1715,26.9588,26.9903,697200.0
2014-04-15 10:30:00,34.24,34.32,34.19,34.21,657700.0,26.9824,27.0455,26.943,26.9588,657700.0
2014-04-15 11:00:00,34.21,34.3,34.17,34.25,589400.0,26.9588,27.0297,26.9273,26.9903,589400.0
2014-04-15 11:30:00,34.25,34.28,34.08,34.1,481800.0,26.9903,27.0139,26.8563,26.8721,481800.0
2014-04-15 12:00:00,34.1,34.14,34.05,34.14,581900.0,26.8721,26.9036,26.8327,26.9036,581900.0
2014-04-15 12:30:00,34.13,34.14,34.02,34.07,431300.0,26.8957,26.9036,26.809,26.8485,431300.0
2014-04-15 13:00:00,34.06,34.15,34.05,34.14,541500.0,26.8406,26.9115,26.8327,26.9036,541500.0
2014-04-15 13:30:00,34.14,34.29,34.12,34.26,592100.0,26.9036,27.0218,26.8879,26.9982,592100.0
2014-04-15 14:00:00,34.26,34.34,34.21,34.27,589100.0,26.9982,27.0612,26.9588,27.0061,589100.0
2014-04-15 14:30:00,34.27,34.32,34.25,34.26,561400.0,27.0061,27.0455,26.9903,26.9982,561400.0
2014-04-15 15:00:00,34.25,34.35,34.25,34.29,626600.0,26.9903,27.0691,26.9903,27.0218,626600.0
2014-04-15 15:30:00,34.3,34.31,34.22,34.26,1607800.0,27.0297,27.0376,26.9667,26.9982,1607800.0
2014-04-16 09:30:00,34.6,34.63,34.31,34.58,850900.0,27.2661,27.2898,27.0376,27.2503,850900.0
2014-04-16 10:00:00,34.58,34.58,34.42,34.51,842800.0,27.2503,27.2503,27.1243,27.1952,842800.0
2014-04-16 10:30:00,34.5,34.51,34.4,34.48,1364500.0,27.1873,27.1952,27.1085,27.1715,1364500.0
2014-04-16 11:00:00,34.47,34.5,34.43,34.43,564600.0,27.1637,27.1873,27.1321,27.1321,564600.0
2014-04-16 11:30:00,34.43,34.53,34.42,34.5,607500.0,27.1321,27.2109,27.1243,27.1873,607500.0
2014-04-16 12:00:00,34.5,34.55,34.48,34.51,476500.0,27.1873,27.2267,27.1715,27.1952,476500.0
2014-04-16 12:30:00,34.52,34.54,34.47,34.49,271900.0,27.2031,27.2188,27.1637,27.1794,271900.0
2014-04-16 13:00:00,34.5,34.52,34.47,34.5,669800.0,27.1873,27.2031,27.1637,27.1873,669800.0
2014-04-16 13:30:00,34.51,34.61,34.44,34.61,624400.0,27.1952,27.274,27.14,27.274,624400.0
2014-04-16 14:00:00,34.61,34.7,34.6,34.69,618200.0,27.274,27.3449,27.2661,27.337,618200.0
2014-04-16 14:30:00,34.69,34.76,34.68,34.75,458800.0,27.337,27.3922,27.3292,27.3843,458800.0
2014-04-16 15:00:00,34.75,34.78,34.73,34.75,671900.0,27.3843,27.408,27.3686,27.3843,671900.0
2014-04-16 15:30:00,34.75,34.8,34.73,34.76,1916700.0,27.3843,27.4237,27.3686,27.3922,1916700.0
2014-04-17 09:30:00,34.7,34.89,34.64,34.76,1432100.0,27.3449,27.4946,27.2976,27.3922,1432100.0
2014-04-17 10:00:00,34.77,34.79,34.62,34.69,517100.0,27.4001,27.4158,27.2819,27.337,517100.0
2014-04-17 10:30:00,34.7,34.78,34.68,34.73,495000.0,27.3449,27.408,27.3292,27.3686,495000.0
2014-04-17 11:00:00,34.73,34.77,34.66,34.66,380000.0,27.3686,27.4001,27.3134,27.3134,380000.0
2014-04-17 11:30:00,34.66,34.66,34.54,34.61,261800.0,27.3134,27.3134,27.2188,27.274,261800.0
2014-04-17 12:00:00,34.61,34.71,34.59,34.6,463900.0,27.274,27.3528,27.2582,27.2661,463900.0
2014-04-17 12:30:00,34.6,34.64,34.49,34.52,707000.0,27.2661,27.2976,27.1794,27.2031,707000.0
2014-04-17 13:00:00,34.53,34.66,34.52,34.58,396900.0,27.2109,27.3134,27.2031,27.2503,396900.0
2014-04-17 13:30:00,34.58,34.62,34.56,34.61,279000.0,27.2503,27.2819,27.2346,27.274,279000.0
2014-04-17 14:00:00,34.61,34.67,34.57,34.63,267800.0,27.274,27.3213,27.2425,27.2898,267800.0
2014-04-17 14:30:00,34.63,34.64,34.53,34.58,395200.0,27.2898,27.2976,27.2109,27.2503,395200.0
2014-04-17 15:00:00,34.59,34.71,34.58,34.71,319200.0,27.2582,27.3528,27.2503,27.3528,319200.0
2014-04-17 15:30:00,34.71,34.71,34.63,34.65,930200.0,27.3528,27.3528,27.2898,27.3055,930200.0
2014-04-21 09:30:00,34.68,34.84,34.61,34.76,341700.0,27.3292,27.4552,27.274,27.3922,341700.0
2014-04-21 10:00:00,34.76,34.82,34.71,34.82,261400.0,27.3922,27.4395,27.3528,27.4395,261400.0
2014-04-21 10:30:00,34.81,34.84,34.77,34.79,195200.0,27.4316,27.4552,27.4001,27.4158,195200.0
2014-04-21 11:00:00,34.79,34.84,34.77,34.83,284800.0,27.4158,27.4552,27.4001,27.4474,284800.0
2014-04-21 11:30:00,34.82,34.85,34.81,34.82,125300.0,27.4395,27.4631,27.4316,27.4395,125300.0
2014-04-21 12:00:00,34.82,34.84,34.75,34.75,154000.0,27.4395,27.4552,27.3843,27.3843,154000.0
2014-04-21 12:30:00,34.76,34.76,34.7,34.73,193700.0,27.3922,27.3922,27.3449,27.3686,193700.0
2014-04-21 13:00:00,34.73,34.78,34.71,34.78,109400.0,27.3686,27.408,27.3528,27.408,109400.0
2014-04-21 13:30:00,34.78,34.79,34.73,34.77,249600.0,27.408,27.4158,27.3686,27.4001,249600.0
2014-04-21 14:00:00,34.77,34.79,34.74,34.77,134500.0,27.4001,27.4158,27.3764,27.4001,134500.0
2014-04-21 14:30:00,34.77,34.8,34.75,34.8,198200.0,27.4001,27.4237,27.3843,27.4237,198200.0
2014-04-21 15:00:00,34.8,34.8,34.74,34.78,216100.0,27.4237,27.4237,27.3764,27.408,216100.0
2014-04-21 15:30:00,34.77,34.78,34.74,34.77,329500.0,27.4001,27.408,27.3764,27.4001,329500.0
2014-04-22 09:30:00,34.68,34.9,34.67,34.85,702900.0,27.3292,27.5025,27.3213,27.4631,702900.0
2014-04-22 10:00:00,34.84,35.3,34.78,35.18,1768600.0,27.4552,27.8177,27.408,27.7232,1768600.0
2014-04-22 10:30:00,35.18,35.33,35.17,35.31,981300.0,27.7232,27.8414,27.7153,27.8256,981300.0
2014-04-22 11:00:00,35.31,35.41,35.11,35.18,722300.0,27.8256,27.9044,27.668,27.7232,722300.0
2014-04-22 11:30:00,35.18,35.26,35.1,35.12,373500.0,27.7232,27.7862,27.6601,27.6759,373500.0
2014-04-22 12:00:00,35.12,35.23,35.1,35.22,258000.0,27.6759,27.7626,27.6601,27.7547,258000.0
2014-04-22 12:30:00,35.21,35.29,35.18,35.29,324200.0,27.7468,27.8099,27.7232,27.8099,324200.0
2014-04-22 13:00:00,35.28,35.32,35.2,35.27,254200.0,27.802,27.8335,27.7389,27.7941,254200.0
2014-04-22 13:30:00,35.28,35.34,35.28,35.3,626800.0,27.802,27.8493,27.802,27.8177,626800.0
2014-04-22 14:00:00,35.3,35.3,35.2,35.29,381400.0,27.8177,27.8177,27.7389,27.8099,381400.0
2014-04-22 14:30:00,35.3,35.3,35.19,35.22,796100.0,27.8177,27.8177,27.7311,27.7547,796100.0
2014-04-22 15:00:00,35.21,35.22,35.04,35.08,649100.0,27.7468,27.7547,27.6128,27.6444,649100.0
2014-04-22 15:30:00,35.08,35.11,35.0,35.03,2112400.0,27.6444,27.668,27.5813,27.605,2112400.0
2014-04-23 09:30:00,34.94,35.21,34.93,35.15,523000.0,27.534,27.7468,27.5262,27.6995,523000.0
2014-04-23 10:00:00,35.14,35.2,35.02,35.19,407800.0,27.6917,27.7389,27.5971,27.7311,407800.0
2014-04-23 10:30:00,35.19,35.2,35.07,35.08,429600.0,27.7311,27.7389,27.6365,27.6444,429600.0
2014-04-23 11:00:00,35.09,35.14,35.0,35.06,291900.0,27.6522,27.6917,27.5813,27.6286,291900.0
2014-04-23 11:30:00,35.05,35.25,35.04,35.2,392600.0,27.6207,27.7783,27.6128,27.7389,392600.0
2014-04-23 12:00:00,35.21,35.24,35.18,35.22,115900.0,27.7468,27.7705,27.7232,27.7547,115900.0
2014-04-23 12:30:00,35.22,35.25,35.17,35.24,142000.0,27.7547,27.7783,27.7153,27.7705,142000.0
2014-04-23 13:00:00,35.24,35.25,35.18,35.24,220200.0,27.7705,27.7783,27.7232,27.7705,220200.0
2014-04-23 13:30:00,35.24,35.24,35.15,35.17,236800.0,27.7705,27.7705,27.6995,27.7153,236800.0
2014-04-23 14:00:00,35.17,35.2,35.13,35.18,209400.0,27.7153,27.7389,27.6838,27.7232,209400.0
2014-04-23 14:30:00,35.19,35.2,35.14,35.19,204000.0,27.7311,27.7389,27.6917,27.7311,204000.0
2014-04-23 15:00:00,35.2,35.24,35.14,35.16,437900.0,27.7389,27.7705,27.6917,27.7074,437900.0
2014-04-23 15:30:00,35.15,35.17,35.09,35.12,876400.0,27.6995,27.7153,27.6522,27.6759,876400.0
2014-04-24 09:30:00,35.14,35.45,35.07,35.43,1025400.0,27.6917,27.9359,27.6365,27.9202,1025400.0
2014-04-24 10:00:00,35.42,35.44,35.29,35.37,544700.0,27.9123,27.9281,27.8099,27.8729,544700.0
2014-04-24 10:30:00,35.37,35.37,35.27,35.3,269200.0,27.8729,27.8729,27.7941,27.8177,269200.0
2014-04-24 11:00:00,35.3,35.38,35.27,35.36,224600.0,27.8177,27.8808,27.7941,27.865,224600.0
2014-04-24 11:30:00,35.37,35.42,35.35,35.41,249300.0,27.8729,27.9123,27.8571,27.9044,249300.0
2014-04-24 12:00:00,35.41,35.47,35.41,35.42,234600.0,27.9044,27.9517,27.9044,27.9123,234600.0
2014-04-24 12:30:00,35.43,35.45,35.4,35.45,262800.0,27.9202,27.9359,27.8965,27.9359,262800.0
2014-04-24 13:00:00,35.45,35.45,35.33,35.33,184500.0,27.9359,27.9359,27.8414,27.8414,184500.0
2014-04-24 13:30:00,35.32,35.34,35.24,35.25,411200.0,27.8335,27.8493,27.7705,27.7783,411200.0
2014-04-24 14:00:00,35.26,35.32,35.25,35.27,194300.0,27.7862,27.8335,27.7783,27.7941,194300.0
2014-04-24 14:30:00,35.28,35.32,35.26,35.31,186300.0,27.802,27.8335,27.7862,27.8256,186300.0
2014-04-24 15:00:00,35.31,35.35,35.3,35.32,197600.0,27.8256,27.8571,27.8177,27.8335,197600.0
2014-04-24 15:30:00,35.32,35.35,35.26,35.3,717300.0,27.8335,27.8571,27.7862,27.8177,717300.0
2014-04-25 09:30:00,35.16,35.5,35.06,35.36,1046000.0,27.7074,27.9753,27.6286,27.865,1046000.0
2014-04-25 10:00:00,35.36,35.45,35.31,35.41,749400.0,27.865,27.9359,27.8256,27.9044,749400.0
2014-04-25 10:30:00,35.4,35.4,35.28,35.3,259800.0,27.8965,27.8965,27.802,27.8177,259800.0
2014-04-25 11:00:00,35.29,35.32,35.23,35.31,347000.0,27.8099,27.8335,27.7626,27.8256,347000.0
2014-04-25 11:30:00,35.32,35.41,35.3,35.4,262200.0,27.8335,27.9044,27.8177,27.8965,262200.0
2014-04-25 12:00:00,35.4,35.43,35.38,35.42,295700.0,27.8965,27.9202,27.8808,27.9123,295700.0
2014-04-25 12:30:00,35.42,35.43,35.3,35.31,343500.0,27.9123,27.9202,27.8177,27.8256,343500.0
2014-04-25 13:00:00,35.32,35.32,35.24,35.32,197400.0,27.8335,27.8335,27.7705,27.8335,197400.0
2014-04-25 13:30:00,35.31,35.32,35.24,35.31,320700.0,27.8256,27.8335,27.7705,27.8256,320700.0
2014-04-25 14:00:00,35.31,35.31,35.23,35.26,319900.0,27.8256,27.8256,27.7626,27.7862,319900.0
2014-04-25 14:30:00,35.25,35.3,35.22,35.27,279600.0,27.7783,27.8177,27.7547,27.7941,279600.0
2014-04-25 15:00:00,35.27,35.33,35.25,35.32,305400.0,27.7941,27.8414,27.7783,27.8335,305400.0
2014-04-25 15:30:00,35.32,35.39,35.3,35.35,917400.0,27.8335,27.8887,27.8177,27.8571,917400.0
2014-04-28 09:30:00,35.47,35.84,35.4,35.78,1324600.0,27.9517,28.2433,27.8965,28.196,1324600.0
2014-04-28 10:00:00,35.78,36.0,35.78,35.98,921700.0,28.196,28.3694,28.196,28.3536,921700.0
2014-04-28 10:30:00,35.98,36.01,35.86,35.91,1019600.0,28.3536,28.3772,28.259,28.2984,1019600.0
2014-04-28 11:00:00,35.91,35.95,35.79,35.79,297100.0,28.2984,28.33,28.2039,28.2039,297100.0
2014-04-28 11:30:00,35.79,36.0,35.78,35.88,489800.0,28.2039,28.3694,28.196,28.2748,489800.0
2014-04-28 12:00:00,35.88,35.91,35.83,35.83,553500.0,28.2748,28.2984,28.2354,28.2354,553500.0
2014-04-28 12:30:00,35.83,35.85,35.79,35.8,309500.0,28.2354,28.2512,28.2039,28.2118,309500.0
2014-04-28 13:00:00,35.81,35.81,35.55,35.59,376700.0,28.2196,28.2196,28.0147,28.0463,376700.0
2014-04-28 13:30:00,35.59,35.7,35.55,35.66,402100.0,28.0463,28.133,28.0147,28.1014,402100.0
2014-04-28 14:00:00,35.66,35.78,35.66,35.78,401300.0,28.1014,28.196,28.1014,28.196,401300.0
2014-04-28 14:30:00,35.78,35.8,35.68,35.74,367500.0,28.196,28.2118,28.1172,28.1645,367500.0
2014-04-28 15:00:00,35.73,35.95,35.72,35.91,692600.0,28.1566,28.33,28.1487,28.2984,692600.0
2014-04-28 15:30:00,35.9,35.99,35.9,35.94,1203200.0,28.2906,28.3615,28.2906,28.3221,1203200.0
2014-04-29 09:30:00,36.12,36.12,35.68,35.72,1048900.0,28.4639,28.4639,28.1172,28.1487,1048900.0
2014-04-29 10:00:00,35.72,35.74,35.48,35.5,640500.0,28.1487,28.1645,27.9596,27.9753,640500.0
2014-04-29 10:30:00,35.51,35.59,35.46,35.55,482700.0,27.9832,28.0463,27.9438,28.0147,482700.0
2014-04-29 11:00:00,35.56,35.59,35.49,35.52,710600.0,28.0226,28.0463,27.9675,27.9911,710600.0
2014-04-29 11:30:00,35.52,35.61,35.51,35.58,772700.0,27.9911,28.062,27.9832,28.0384,772700.0
2014-04-29 12:00:00,35.57,35.6,35.51,35.52,500900.0,28.0305,28.0541,27.9832,27.9911,500900.0
2014-04-29 12:30:00,35.51,35.53,35.5,35.51,254900.0,27.9832,27.999,27.9753,27.9832,254900.0
2014-04-29 13:00:00,35.52,35.52,35.49,35.5,389300.0,27.9911,27.9911,27.9675,27.9753,389300.0
2014-04-29 13:30:00,35.49,35.53,35.48,35.51,476500.0,27.9675,27.999,27.9596,27.9832,476500.0
2014-04-29 14:00:00,35.51,35.59,35.5,35.59,353000.0,27.9832,28.0463,27.9753,28.0463,353000.0
2014-04-29 14:30:00,35.58,35.63,35.58,35.61,303500.0,28.0384,28.0778,28.0384,28.062,303500.0
2014-04-29 15:00:00,35.6,35.68,35.6,35.64,608100.0,28.0541,28.1172,28.0541,28.0857,608100.0
2014-04-29 15:30:00,35.65,35.65,35.58,35.6,1065100.0,28.0936,28.0936,28.0384,28.0541,1065100.0
2014-04-30 09:30:00,35.41,35.56,35.34,35.54,694100.0,27.9044,28.0226,27.8493,28.0069,694100.0
2014-04-30 10:00:00,35.54,35.58,35.49,35.5,485400.0,28.0069,28.0384,27.9675,27.9753,485400.0
2014-04-30 10:30:00,35.5,35.55,35.46,35.52,401000.0,27.9753,28.0147,27.9438,27.9911,401000.0
2014-04-30 11:00:00,35.51,35.54,35.47,35.54,226200.0,27.9832,28.0069,27.9517,28.0069,226200.0
2014-04-30 11:30:00,35.54,35.6,35.53,35.58,255000.0,28.0069,28.0541,27.999,28.0384,255000.0
2014-04-30 12:00:00,35.58,35.64,35.57,35.62,212500.0,28.0384,28.0857,28.0305,28.0699,212500.0
2014-04-30 12:30:00,35.62,35.66,35.61,35.62,359100.0,28.0699,28.1014,28.062,28.0699,359100.0
2014-04-30 13:00:00,35.61,35.62,35.56,35.56,128100.0,28.062,28.0699,28.0226,28.0226,128100.0
2014-04-30 13:30:00,35.56,35.58,35.47,35.48,268300.0,28.0226,28.0384,27.9517,27.9596,268300.0
2014-04-30 14:00:00,35.48,35.59,35.41,35.51,343300.0,27.9596,28.0463,27.9044,27.9832,343300.0
2014-04-30 14:30:00,35.51,35.66,35.51,35.62,609500.0,27.9832,28.1014,27.9832,28.0699,609500.0
2014-04-30 15:00:00,35.61,35.65,35.55,35.64,411900.0,28.062,28.0936,28.0147,28.0857,411900.0
2014-04-30 15:30:00,35.64,35.71,35.62,35.66,1112200.0,28.0857,28.1408,28.0699,28.1014,1112200.0
2014-05-01 09:30:00,35.78,35.79,35.47,35.54,420300.0,28.196,28.2039,27.9517,28.0069,420300.0
2014-05-01 10:00:00,35.53,35.55,35.35,35.43,321000.0,27.999,28.0147,27.8571,27.9202,321000.0
2014-05-01 10:30:00,35.43,35.47,35.34,35.35,314800.0,27.9202,27.9517,27.8493,27.8571,314800.0
2014-05-01 11:00:00,35.36,35.43,35.36,35.43,262200.0,27.865,27.9202,27.865,27.9202,262200.0
2014-05-01 11:30:00,35.43,35.49,35.41,35.42,296400.0,27.9202,27.9675,27.9044,27.9123,296400.0
2014-05-01 12:00:00,35.41,35.49,35.41,35.48,184200.0,27.9044,27.9675,27.9044,27.9596,184200.0
2014-05-01 12:30:00,35.48,35.53,35.46,35.5,204100.0,27.9596,27.999,27.9438,27.9753,204100.0
2014-05-01 13:00:00,35.51,35.6,35.5,35.6,267300.0,27.9832,28.0541,27.9753,28.0541,267300.0
2014-05-01 13:30:00,35.59,35.63,35.53,35.55,215900.0,28.0463,28.0778,27.999,28.0147,215900.0
2014-05-01 14:00:00,35.55,35.64,35.54,35.64,170700.0,28.0147,28.0857,28.0069,28.0857,170700.0
2014-05-01 14:30:00,35.64,35.65,35.58,35.61,254200.0,28.0857,28.0936,28.0384,28.062,254200.0
2014-05-01 15:00:00,35.61,35.67,35.59,35.61,308300.0,28.062,28.1093,28.0463,28.062,308300.0
2014-05-01 15:30:00,35.6,35.65,35.59,35.63,676800.0,28.0541,28.0936,28.0463,28.0778,676800.0
2014-05-02 09:30:00,35.74,35.95,35.53,35.59,641900.0,28.1645,28.33,27.999,28.0463,641900.0
2014-05-02 10:00:00,35.59,35.61,35.5,35.57,444000.0,28.0463,28.062,27.9753,28.0305,444000.0
2014-05-02 10:30:00,35.55,35.6,35.37,35.43,508300.0,28.0147,28.0541,27.8729,27.9202,508300.0
2014-05-02 11:00:00,35.43,35.45,35.36,35.37,319800.0,27.9202,27.9359,27.865,27.8729,319800.0
2014-05-02 11:30:00,35.37,35.49,35.37,35.46,233800.0,27.8729,27.9675,27.8729,27.9438,233800.0
2014-05-02 12:00:00,35.46,35.47,35.41,35.44,276400.0,27.9438,27.9517,27.9044,27.9281,276400.0
2014-05-02 12:30:00,35.44,35.48,35.43,35.46,270000.0,27.9281,27.9596,27.9202,27.9438,270000.0
2014-05-02 13:00:00,35.47,35.53,35.45,35.46,339600.0,27.9517,27.999,27.9359,27.9438,339600.0
2014-05-02 13:30:00,35.46,35.51,35.45,35.46,215500.0,27.9438,27.9832,27.9359,27.9438,215500.0
2014-05-02 14:00:00,35.46,35.54,35.42,35.52,366200.0,27.9438,28.0069,27.9123,27.9911,366200.0
2014-05-02 14:30:00,35.51,35.57,35.51,35.52,293900.0,27.9832,28.0305,27.9832,27.9911,293900.0
2014-05-02 15:00:00,35.53,35.56,35.51,35.52,382400.0,27.999,28.0226,27.9832,27.9911,382400.0
2014-05-02 15:30:00,35.52,35.53,35.45,35.47,1186200.0,27.9911,27.999,27.9359,27.9517,1186200.0
2014-05-05 09:30:00,35.29,35.49,35.27,35.48,689100.0,27.8099,27.9675,27.7941,27.9596,689100.0
2014-05-05 10:00:00,35.49,35.55,35.44,35.52,499600.0,27.9675,28.0147,27.9281,27.9911,499600.0
2014-05-05 10:30:00,35.53,35.61,35.52,35.57,271400.0,27.999,28.062,27.9911,28.0305,271400.0
2014-05-05 11:00:00,35.57,35.64,35.56,35.61,324500.0,28.0305,28.0857,28.0226,28.062,324500.0
2014-05-05 11:30:00,35.61,35.68,35.59,35.61,442100.0,28.062,28.1172,28.0463,28.062,442100.0
2014-05-05 12:00:00,35.61,35.62,35.57,35.58,158900.0,28.062,28.0699,28.0305,28.0384,158900.0
2014-05-05 12:30:00,35.57,35.59,35.53,35.55,157500.0,28.0305,28.0463,27.999,28.0147,157500.0
2014-05-05 13:00:00,35.55,35.59,35.54,35.57,196400.0,28.0147,28.0463,28.0069,28.0305,196400.0
2014-05-05 13:30:00,35.58,35.61,35.56,35.59,421100.0,28.0384,28.062,28.0226,28.0463,421100.0
2014-05-05 14:00:00,35.59,35.63,35.59,35.61,184600.0,28.0463,28.0778,28.0463,28.062,184600.0
2014-05-05 14:30:00,35.61,35.66,35.6,35.65,231800.0,28.062,28.1014,28.0541,28.0936,231800.0
2014-05-05 15:00:00,35.64,35.65,35.61,35.64,326700.0,28.0857,28.0936,28.062,28.0857,326700.0
2014-05-05 15:30:00,35.65,35.66,35.6,35.61,981500.0,28.0936,28.1014,28.0541,28.062,981500.0
2014-05-06 09:30:00,35.51,35.65,35.28,35.45,509400.0,27.9832,28.0936,27.802,27.9359,509400.0
2014-05-06 10:00:00,35.45,35.47,35.33,35.47,453100.0,27.9359,27.9517,27.8414,27.9517,453100.0
2014-05-06 10:30:00,35.48,35.59,35.48,35.51,280000.0,27.9596,28.0463,27.9596,27.9832,280000.0
2014-05-06 11:00:00,35.51,35.53,35.41,35.42,304900.0,27.9832,27.999,27.9044,27.9123,304900.0
2014-05-06 11:30:00,35.42,35.53,35.42,35.53,206800.0,27.9123,27.999,27.9123,27.999,206800.0
2014-05-06 12:00:00,35.53,35.54,35.41,35.42,190700.0,27.999,28.0069,27.9044,27.9123,190700.0
2014-05-06 12:30:00,35.43,35.48,35.43,35.45,146200.0,27.9202,27.9596,27.9202,27.9359,146200.0
2014-05-06 13:00:00,35.46,35.46,35.33,35.33,251500.0,27.9438,27.9438,27.8414,27.8414,251500.0
2014-05-06 13:30:00,35.34,35.37,35.22,35.23,334900.0,27.8493,27.8729,27.7547,27.7626,334900.0
2014-05-06 14:00:00,35.24,35.27,35.18,35.24,326200.0,27.7705,27.7941,27.7232,27.7705,326200.0
2014-05-06 14:30:00,35.23,35.26,35.2,35.23,262300.0,27.7626,27.7862,27.7389,27.7626,262300.0
2014-05-06 15:00:00,35.23,35.3,35.19,35.29,567000.0,27.7626,27.8177,27.7311,27.8099,567000.0
2014-05-06 15:30:00,35.29,35.33,35.18,35.23,1502200.0,27.8099,27.8414,27.7232,27.7626,1502200.0
2014-05-07 09:30:00,37.58,38.47,37.5,37.99,5030500.0,29.6145,30.3158,29.5514,29.9376,5030500.0
2014-05-07 10:00:00,38.0,38.18,37.69,37.93,3128100.0,29.9454,30.0873,29.7011,29.8903,3128100.0
2014-05-07 10:30:00,37.93,38.13,37.62,37.83,2177700.0,29.8903,30.0479,29.646,29.8115,2177700.0
2014-05-07 11:00:00,37.84,37.84,37.62,37.78,1271200.0,29.8194,29.8194,29.646,29.7721,1271200.0
2014-05-07 11:30:00,37.76,37.94,37.67,37.86,1377200.0,29.7563,29.8982,29.6854,29.8351,1377200.0
2014-05-07 12:00:00,37.87,38.08,37.74,38.01,1170600.0,29.843,30.0085,29.7405,29.9533,1170600.0
2014-05-07 12:30:00,38.02,38.11,37.63,37.92,1307400.0,29.9612,30.0321,29.6539,29.8824,1307400.0
2014-05-07 13:00:00,37.9,37.95,37.7,37.91,708900.0,29.8666,29.906,29.709,29.8745,708900.0
2014-05-07 13:30:00,37.91,38.01,37.82,37.89,706200.0,29.8745,29.9533,29.8036,29.8588,706200.0
2014-05-07 14:00:00,37.89,38.01,37.81,37.98,742300.0,29.8588,29.9533,29.7957,29.9297,742300.0
2014-05-07 14:30:00,37.98,38.09,37.88,38.06,1081700.0,29.9297,30.0164,29.8509,29.9927,1081700.0
2014-05-07 15:00:00,38.05,38.12,37.96,38.07,1588000.0,29.9848,30.04,29.9139,30.0006,1588000.0
2014-05-07 15:30:00,38.08,38.19,37.98,38.1,2458700.0,30.0085,30.0952,29.9297,30.0242,2458700.0
2014-05-08 09:30:00,37.75,38.12,37.7,37.8,2306800.0,29.7484,30.04,29.709,29.7878,2306800.0
2014-05-08 10:00:00,37.81,38.08,37.76,38.05,1214600.0,29.7957,30.0085,29.7563,29.9848,1214600.0
2014-05-08 10:30:00,38.05,38.05,37.89,37.9,730600.0,29.9848,29.9848,29.8588,29.8666,730600.0
2014-05-08 11:00:00,37.91,37.91,37.75,37.75,455600.0,29.8745,29.8745,29.7484,29.7484,455600.0
2014-05-08 11:30:00,37.75,37.92,37.75,37.83,540000.0,29.7484,29.8824,29.7484,29.8115,540000.0
2014-05-08 12:00:00,37.83,38.05,37.82,38.04,631700.0,29.8115,29.9848,29.8036,29.977,631700.0
2014-05-08 12:30:00,38.04,38.11,38.03,38.05,656300.0,29.977,30.0321,29.9691,29.9848,656300.0
2014-05-08 13:00:00,38.05,38.05,37.91,37.93,620900.0,29.9848,29.9848,29.8745,29.8903,620900.0
2014-05-08 13:30:00,37.94,38.02,37.85,37.97,887000.0,29.8982,29.9612,29.8272,29.9218,887000.0
2014-05-08 14:00:00,37.98,37.98,37.85,37.88,562700.0,29.9297,29.9297,29.8272,29.8509,562700.0
2014-05-08 14:30:00,37.88,37.89,37.7,37.76,1096000.0,29.8509,29.8588,29.709,29.7563,1096000.0
2014-05-08 15:00:00,37.75,37.76,37.64,37.66,1170400.0,29.7484,29.7563,29.6617,29.6775,1170400.0
2014-05-08 15:30:00,37.65,37.81,37.61,37.79,2569500.0,29.6696,29.7957,29.6381,29.78,2569500.0
2014-05-09 09:30:00,37.62,37.76,37.58,37.64,1288300.0,29.646,29.7563,29.6145,29.6617,1288300.0
2014-05-09 10:00:00,37.64,37.73,37.58,37.69,962900.0,29.6617,29.7327,29.6145,29.7011,962900.0
2014-05-09 10:30:00,37.69,37.73,37.57,37.63,680300.0,29.7011,29.7327,29.6066,29.6539,680300.0
2014-05-09 11:00:00,37.62,37.75,37.52,37.75,617500.0,29.646,29.7484,29.5672,29.7484,617500.0
2014-05-09 11:30:00,37.75,37.82,37.69,37.75,490800.0,29.7484,29.8036,29.7011,29.7484,490800.0
2014-05-09 12:00:00,37.75,37.83,37.74,37.75,404100.0,29.7484,29.8115,29.7405,29.7484,404100.0
2014-05-09 12:30:00,37.75,37.86,37.72,37.77,441000.0,29.7484,29.8351,29.7248,29.7642,441000.0
2014-05-09 13:00:00,37.78,37.82,37.75,37.75,305200.0,29.7721,29.8036,29.7484,29.7484,305200.0
2014-05-09 13:30:00,37.75,37.77,37.71,37.73,362700.0,29.7484,29.7642,29.7169,29.7327,362700.0
2014-05-09 14:00:00,37.73,37.75,37.63,37.66,465300.0,29.7327,29.7484,29.6539,29.6775,465300.0
2014-05-09 14:30:00,37.67,37.72,37.66,37.72,466500.0,29.6854,29.7248,29.6775,29.7248,466500.0
2014-05-09 15:00:00,37.71,37.86,37.71,37.86,375000.0,29.7169,29.8351,29.7169,29.8351,375000.0
2014-05-09 15:30:00,37.85,37.97,37.83,37.94,1009800.0,29.8272,29.9218,29.8115,29.8982,1009800.0
2014-05-12 09:30:00,38.0,38.01,37.65,37.68,1415100.0,29.9454,29.9533,29.6696,29.6933,1415100.0
2014-05-12 10:00:00,37.69,37.71,37.47,37.48,1173600.0,29.7011,29.7169,29.5278,29.5357,1173600.0
2014-05-12 10:30:00,37.49,37.68,37.48,37.57,655800.0,29.5435,29.6933,29.5357,29.6066,655800.0
2014-05-12 11:00:00,37.57,37.58,37.46,37.52,560800.0,29.6066,29.6145,29.5199,29.5672,560800.0
2014-05-12 11:30:00,37.53,37.58,37.5,37.52,424500.0,29.5751,29.6145,29.5514,29.5672,424500.0
2014-05-12 12:00:00,37.52,37.58,37.51,37.54,337200.0,29.5672,29.6145,29.5593,29.5829,337200.0
2014-05-12 12:30:00,37.54,37.56,37.5,37.51,367800.0,29.5829,29.5987,29.5514,29.5593,367800.0
2014-05-12 13:00:00,37.52,37.64,37.5,37.6,333700.0,29.5672,29.6617,29.5514,29.6302,333700.0
2014-05-12 13:30:00,37.59,37.6,37.51,37.56,318000.0,29.6223,29.6302,29.5593,29.5987,318000.0
2014-05-12 14:00:00,37.56,37.62,37.53,37.55,367400.0,29.5987,29.646,29.5751,29.5908,367400.0
2014-05-12 14:30:00,37.55,37.61,37.54,37.57,398500.0,29.5908,29.6381,29.5829,29.6066,398500.0
2014-05-12 15:00:00,37.57,37.6,37.54,37.54,744200.0,29.6066,29.6302,29.5829,29.5829,744200.0
2014-05-12 15:30:00,37.55,37.64,37.54,37.59,1227100.0,29.5908,29.6617,29.5829,29.6223,1227100.0
2014-05-13 09:30:00,37.88,37.97,37.66,37.9,1035900.0,29.8509,29.9218,29.6775,29.8666,1035900.0
2014-05-13 10:00:00,37.9,37.94,37.86,37.9,694400.0,29.8666,29.8982,29.8351,29.8666,694400.0
2014-05-13 10:30:00,37.89,37.91,37.83,37.88,392200.0,29.8588,29.8745,29.8115,29.8509,392200.0
2014-05-13 11:00:00,37.88,37.98,37.87,37.92,526800.0,29.8509,29.9297,29.843,29.8824,526800.0
2014-05-13 11:30:00,37.92,37.98,37.89,37.91,450800.0,29.8824,29.9297,29.8588,29.8745,450800.0
2014-05-13 12:00:00,37.91,37.96,37.89,37.92,416400.0,29.8745,29.9139,29.8588,29.8824,416400.0
2014-05-13 12:30:00,37.92,37.93,37.87,37.91,301900.0,29.8824,29.8903,29.843,29.8745,301900.0
2014-05-13 13:00:00,37.91,37.96,37.89,37.91,396000.0,29.8745,29.9139,29.8588,29.8745,396000.0
2014-05-13 13:30:00,37.91,37.93,37.86,37.88,333400.0,29.8745,29.8903,29.8351,29.8509,333400.0
2014-05-13 14:00:00,37.87,37.92,37.86,37.89,302200.0,29.843,29.8824,29.8351,29.8588,302200.0
2014-05-13 14:30:00,37.9,37.97,37.89,37.95,334700.0,29.8666,29.9218,29.8588,29.906,334700.0
2014-05-13 15:00:00,37.95,37.96,37.88,37.9,367700.0,29.906,29.9139,29.8509,29.8666,367700.0
2014-05-13 15:30:00,37.89,37.9,37.81,37.84,970100.0,29.8588,29.8666,29.7957,29.8194,970100.0
2014-05-14 09:30:00,37.69,37.98,37.57,37.6,635400.0,29.7011,29.9297,29.6066,29.6302,635400.0
2014-05-14 10:00:00,37.6,37.71,37.57,37.68,833900.0,29.6302,29.7169,29.6066,29.6933,833900.0
2014-05-14 10:30:00,37.69,37.78,37.67,37.77,384700.0,29.7011,29.7721,29.6854,29.7642,384700.0
2014-05-14 11:00:00,37.77,37.83,37.75,37.83,318500.0,29.7642,29.8115,29.7484,29.8115,318500.0
2014-05-14 11:30:00,37.83,37.84,37.72,37.73,251100.0,29.8115,29.8194,29.7248,29.7327,251100.0
2014-05-14 12:00:00,37.73,37.76,37.7,37.73,138600.0,29.7327,29.7563,29.709,29.7327,138600.0
2014-05-14 12:30:00,37.72,37.73,37.66,37.66,124400.0,29.7248,29.7327,29.6775,29.6775,124400.0
2014-05-14 13:00:00,37.67,37.71,37.63,37.64,129100.0,29.6854,29.7169,29.6539,29.6617,129100.0
2014-05-14 13:30:00,37.65,37.7,37.64,37.68,144500.0,29.6696,29.709,29.6617,29.6933,144500.0
2014-05-14 14:00:00,37.69,37.7,37.67,37.68,140700.0,29.7011,29.709,29.6854,29.6933,140700.0
2014-05-14 14:30:00,37.68,37.68,37.6,37.61,206200.0,29.6933,29.6933,29.6302,29.6381,206200.0
2014-05-14 15:00:00,37.6,37.63,37.57,37.6,367700.0,29.6302,29.6539,29.6066,29.6302,367700.0
2014-05-14 15:30:00,37.6,37.62,37.55,37.6,1207700.0,29.6302,29.646,29.5908,29.6302,1207700.0
2014-05-15 09:30:00,37.51,37.6,37.29,37.44,534300.0,29.5593,29.6302,29.3859,29.5041,534300.0
2014-05-15 10:00:00,37.44,37.44,37.15,37.24,645600.0,29.5041,29.5041,29.2756,29.3465,645600.0
2014-05-15 10:30:00,37.24,37.28,37.19,37.22,433500.0,29.3465,29.3781,29.3071,29.3308,433500.0
2014-05-15 11:00:00,37.22,37.25,37.14,37.18,441300.0,29.3308,29.3544,29.2677,29.2992,441300.0
2014-05-15 11:30:00,37.18,37.26,37.11,37.14,355000.0,29.2992,29.3623,29.2441,29.2677,355000.0
2014-05-15 12:00:00,37.14,37.21,37.12,37.2,525200.0,29.2677,29.3229,29.252,29.315,525200.0
2014-05-15 12:30:00,37.2,37.31,37.18,37.27,288300.0,29.315,29.4017,29.2992,29.3702,288300.0
2014-05-15 13:00:00,37.28,37.32,37.22,37.23,367500.0,29.3781,29.4096,29.3308,29.3387,367500.0
2014-05-15 13:30:00,37.23,37.25,37.17,37.24,651500.0,29.3387,29.3544,29.2914,29.3465,651500.0
2014-05-15 14:00:00,37.24,37.26,37.16,37.25,432500.0,29.3465,29.3623,29.2835,29.3544,432500.0
2014-05-15 14:30:00,37.25,37.3,37.22,37.25,301300.0,29.3544,29.3938,29.3308,29.3544,301300.0
2014-05-15 15:00:00,37.24,37.29,37.22,37.26,448700.0,29.3465,29.3859,29.3308,29.3623,448700.0
2014-05-15 15:30:00,37.25,37.34,37.23,37.24,1016000.0,29.3544,29.4253,29.3387,29.3465,1016000.0
2014-05-16 09:30:00,37.28,37.5,37.08,37.5,1862400.0,29.3781,29.5514,29.2204,29.5514,1862400.0
2014-05-16 10:00:00,37.51,37.56,37.18,37.2,553800.0,29.5593,29.5987,29.2992,29.315,553800.0
2014-05-16 10:30:00,37.21,37.36,37.21,37.32,481900.0,29.3229,29.4411,29.3229,29.4096,481900.0
2014-05-16 11:00:00,37.32,37.43,37.31,37.38,276300.0,29.4096,29.4963,29.4017,29.4569,276300.0
2014-05-16 11:30:00,37.39,37.51,37.39,37.51,233300.0,29.4647,29.5593,29.4647,29.5593,233300.0
2014-05-16 12:00:00,37.51,37.53,37.45,37.46,222200.0,29.5593,29.5751,29.512,29.5199,222200.0
2014-05-16 12:30:00,37.47,37.51,37.44,37.5,310800.0,29.5278,29.5593,29.5041,29.5514,310800.0
2014-05-16 13:00:00,37.5,37.5,37.4,37.4,291200.0,29.5514,29.5514,29.4726,29.4726,291200.0
2014-05-16 13:30:00,37.41,37.44,37.3,37.35,362700.0,29.4805,29.5041,29.3938,29.4332,362700.0
2014-05-16 14:00:00,37.35,37.39,37.32,37.36,263800.0,29.4332,29.4647,29.4096,29.4411,263800.0
2014-05-16 14:30:00,37.36,37.48,37.36,37.47,227100.0,29.4411,29.5357,29.4411,29.5278,227100.0
2014-05-16 15:00:00,37.48,37.55,37.46,37.55,414100.0,29.5357,29.5908,29.5199,29.5908,414100.0
2014-05-16 15:30:00,37.55,37.58,37.5,37.51,1038300.0,29.5908,29.6145,29.5514,29.5593,1038300.0
2014-05-19 09:30:00,37.38,37.6,37.32,37.48,743500.0,29.4569,29.6302,29.4096,29.5357,743500.0
2014-05-19 10:00:00,37.49,37.58,37.44,37.55,282400.0,29.5435,29.6145,29.5041,29.5908,282400.0
2014-05-19 10:30:00,37.55,37.55,37.37,37.4,363400.0,29.5908,29.5908,29.449,29.4726,363400.0
2014-05-19 11:00:00,37.4,37.54,37.39,37.53,227900.0,29.4726,29.5829,29.4647,29.5751,227900.0
2014-05-19 11:30:00,37.52,37.56,37.48,37.54,119000.0,29.5672,29.5987,29.5357,29.5829,119000.0
2014-05-19 12:00:00,37.53,37.55,37.47,37.47,189400.0,29.5751,29.5908,29.5278,29.5278,189400.0
2014-05-19 12:30:00,37.48,37.48,37.4,37.44,291100.0,29.5357,29.5357,29.4726,29.5041,291100.0
2014-05-19 13:00:00,37.44,37.45,37.4,37.43,138500.0,29.5041,29.512,29.4726,29.4963,138500.0
2014-05-19 13:30:00,37.43,37.47,37.39,37.45,190400.0,29.4963,29.5278,29.4647,29.512,190400.0
2014-05-19 14:00:00,37.45,37.5,37.45,37.45,195500.0,29.512,29.5514,29.512,29.512,195500.0
2014-05-19 14:30:00,37.46,37.46,37.38,37.39,176300.0,29.5199,29.5199,29.4569,29.4647,176300.0
2014-05-19 15:00:00,37.4,37.43,37.38,37.42,213400.0,29.4726,29.4963,29.4569,29.4884,213400.0
2014-05-19 15:30:00,37.42,37.44,37.36,37.38,796600.0,29.4884,29.5041,29.4411,29.4569,796600.0
2014-05-20 09:30:00,37.41,37.48,37.19,37.26,515900.0,29.4805,29.5357,29.3071,29.3623,515900.0
2014-05-20 10:00:00,37.27,37.29,37.22,37.25,406300.0,29.3702,29.3859,29.3308,29.3544,406300.0
2014-05-20 10:30:00,37.24,37.41,37.24,37.39,319900.0,29.3465,29.4805,29.3465,29.4647,319900.0
2014-05-20 11:00:00,37.39,37.41,37.31,37.31,201300.0,29.4647,29.4805,29.4017,29.4017,201300.0
2014-05-20 11:30:00,37.31,37.4,37.27,37.33,287100.0,29.4017,29.4726,29.3702,29.4175,287100.0
2014-05-20 12:00:00,37.32,37.32,37.2,37.27,246400.0,29.4096,29.4096,29.315,29.3702,246400.0
2014-05-20 12:30:00,37.27,37.36,37.26,37.36,158300.0,29.3702,29.4411,29.3623,29.4411,158300.0
2014-05-20 13:00:00,37.35,37.37,37.3,37.36,223500.0,29.4332,29.449,29.3938,29.4411,223500.0
2014-05-20 13:30:00,37.36,37.37,37.29,37.32,217000.0,29.4411,29.449,29.3859,29.4096,217000.0
2014-05-20 14:00:00,37.32,37.42,37.32,37.38,240700.0,29.4096,29.4884,29.4096,29.4569,240700.0
2014-05-20 14:30:00,37.38,37.43,37.32,37.37,253200.0,29.4569,29.4963,29.4096,29.449,253200.0
2014-05-20 15:00:00,37.38,37.45,37.37,37.41,388600.0,29.4569,29.512,29.449,29.4805,388600.0
2014-05-20 15:30:00,37.41,37.47,37.38,37.43,830500.0,29.4805,29.5278,29.4569,29.4963,830500.0
2014-05-21 09:30:00,37.41,37.98,37.41,37.64,517000.0,29.4805,29.9297,29.4805,29.6617,517000.0
2014-05-21 10:00:00,37.64,37.64,37.48,37.5,536700.0,29.6617,29.6617,29.5357,29.5514,536700.0
2014-05-21 10:30:00,37.49,37.54,37.45,37.48,330300.0,29.5435,29.5829,29.512,29.5357,330300.0
2014-05-21 11:00:00,37.48,37.5,37.4,37.43,256100.0,29.5357,29.5514,29.4726,29.4963,256100.0
2014-05-21 11:30:00,37.44,37.53,37.43,37.5,184600.0,29.5041,29.5751,29.4963,29.5514,184600.0
2014-05-21 12:00:00,37.5,37.57,37.47,37.57,138900.0,29.5514,29.6066,29.5278,29.6066,138900.0
2014-05-21 12:30:00,37.57,37.62,37.55,37.58,159300.0,29.6066,29.646,29.5908,29.6145,159300.0
2014-05-21 13:00:00,37.58,37.63,37.55,37.56,129900.0,29.6145,29.6539,29.5908,29.5987,129900.0
2014-05-21 13:30:00,37.56,37.57,37.52,37.57,142000.0,29.5987,29.6066,29.5672,29.6066,142000.0
2014-05-21 14:00:00,37.56,37.65,37.51,37.56,332900.0,29.5987,29.6696,29.5593,29.5987,332900.0
2014-05-21 14:30:00,37.56,37.62,37.55,37.59,205100.0,29.5987,29.646,29.5908,29.6223,205100.0
2014-05-21 15:00:00,37.59,37.66,37.57,37.66,276100.0,29.6223,29.6775,29.6066,29.6775,276100.0
2014-05-21 15:30:00,37.65,37.67,37.59,37.62,1013300.0,29.6696,29.6854,29.6223,29.646,1013300.0
2014-05-22 09:30:00,37.61,37.61,37.36,37.42,500000.0,29.6381,29.6381,29.4411,29.4884,500000.0
2014-05-22 10:00:00,37.43,37.47,37.33,37.41,811900.0,29.4963,29.5278,29.4175,29.4805,811900.0
2014-05-22 10:30:00,37.41,37.56,37.41,37.46,324300.0,29.4805,29.5987,29.4805,29.5199,324300.0
2014-05-22 11:00:00,37.46,37.48,37.37,37.4,424800.0,29.5199,29.5357,29.449,29.4726,424800.0
2014-05-22 11:30:00,37.4,37.4,37.31,37.32,285800.0,29.4726,29.4726,29.4017,29.4096,285800.0
2014-05-22 12:00:00,37.32,37.34,37.3,37.33,225200.0,29.4096,29.4253,29.3938,29.4175,225200.0
2014-05-22 12:30:00,37.34,37.41,37.33,37.36,156400.0,29.4253,29.4805,29.4175,29.4411,156400.0
2014-05-22 13:00:00,37.36,37.37,37.32,37.32,241200.0,29.4411,29.449,29.4096,29.4096,241200.0
2014-05-22 13:30:00,37.33,37.33,37.3,37.33,219300.0,29.4175,29.4175,29.3938,29.4175,219300.0
2014-05-22 14:00:00,37.33,37.33,37.31,37.32,263700.0,29.4175,29.4175,29.4017,29.4096,263700.0
2014-05-22 14:30:00,37.32,37.41,37.31,37.38,400400.0,29.4096,29.4805,29.4017,29.4569,400400.0
2014-05-22 15:00:00,37.37,37.39,37.34,37.34,295000.0,29.449,29.4647,29.4253,29.4253,295000.0
2014-05-22 15:30:00,37.34,37.36,37.28,37.29,726700.0,29.4253,29.4411,29.3781,29.3859,726700.0
2014-05-23 09:30:00,37.5,37.51,37.25,37.25,578200.0,29.5514,29.5593,29.3544,29.3544,578200.0
2014-05-23 10:00:00,37.25,37.36,37.24,37.29,315300.0,29.3544,29.4411,29.3465,29.3859,315300.0
2014-05-23 10:30:00,37.29,37.34,37.28,37.3,205600.0,29.3859,29.4253,29.3781,29.3938,205600.0
2014-05-23 11:00:00,37.29,37.37,37.28,37.35,368600.0,29.3859,29.449,29.3781,29.4332,368600.0
2014-05-23 11:30:00,37.34,37.4,37.32,37.33,242300.0,29.4253,29.4726,29.4096,29.4175,242300.0
2014-05-23 12:00:00,37.33,37.36,37.29,37.32,246100.0,29.4175,29.4411,29.3859,29.4096,246100.0
2014-05-23 12:30:00,37.31,37.32,37.23,37.23,174000.0,29.4017,29.4096,29.3387,29.3387,174000.0
2014-05-23 13:00:00,37.24,37.24,37.19,37.23,324800.0,29.3465,29.3465,29.3071,29.3387,324800.0
2014-05-23 13:30:00,37.23,37.25,37.2,37.23,129800.0,29.3387,29.3544,29.315,29.3387,129800.0
2014-05-23 14:00:00,37.23,37.25,37.2,37.23,186300.0,29.3387,29.3544,29.315,29.3387,186300.0
2014-05-23 14:30:00,37.24,37.25,37.2,37.22,177600.0,29.3465,29.3544,29.315,29.3308,177600.0
2014-05-23 15:00:00,37.23,37.29,37.22,37.29,171400.0,29.3387,29.3859,29.3308,29.3859,171400.0
2014-05-23 15:30:00,37.29,37.3,37.24,37.24,627400.0,29.3859,29.3938,29.3465,29.3465,627400.0
2014-05-27 09:30:00,37.26,37.46,37.25,37.38,702400.0,29.3623,29.5199,29.3544,29.4569,702400.0
2014-05-27 10:00:00,37.38,37.39,37.28,37.33,606700.0,29.4569,29.4647,29.3781,29.4175,606700.0
2014-05-27 10:30:00,37.34,37.41,37.34,37.38,374000.0,29.4253,29.4805,29.4253,29.4569,374000.0
2014-05-27 11:00:00,37.38,37.41,37.34,37.35,375400.0,29.4569,29.4805,29.4253,29.4332,375400.0
2014-05-27 11:30:00,37.35,37.45,37.34,37.43,533900.0,29.4332,29.512,29.4253,29.4963,533900.0
2014-05-27 12:00:00,37.42,37.45,37.4,37.43,281700.0,29.4884,29.512,29.4726,29.4963,281700.0
2014-05-27 12:30:00,37.43,37.5,37.41,37.45,215000.0,29.4963,29.5514,29.4805,29.512,215000.0
2014-05-27 13:00:00,37.46,37.5,37.41,37.44,344900.0,29.5199,29.5514,29.4805,29.5041,344900.0
2014-05-27 13:30:00,37.43,37.47,37.41,37.42,337900.0,29.4963,29.5278,29.4805,29.4884,337900.0
2014-05-27 14:00:00,37.41,37.42,37.37,37.39,178900.0,29.4805,29.4884,29.449,29.4647,178900.0
2014-05-27 14:30:00,37.38,37.39,37.33,37.37,222000.0,29.4569,29.4647,29.4175,29.449,222000.0
2014-05-27 15:00:00,37.38,37.4,37.37,37.4,159000.0,29.4569,29.4726,29.449,29.4726,159000.0
2014-05-27 15:30:00,37.39,37.43,37.35,37.43,1758600.0,29.4647,29.4963,29.4332,29.4963,1758600.0
2014-05-28 09:30:00,37.41,37.5,37.26,37.43,1000600.0,29.4805,29.5514,29.3623,29.4963,1000600.0
2014-05-28 10:00:00,37.43,37.45,37.39,37.41,618500.0,29.4963,29.512,29.4647,29.4805,618500.0
2014-05-28 10:30:00,37.42,37.44,37.39,37.42,396800.0,29.4884,29.5041,29.4647,29.4884,396800.0
2014-05-28 11:00:00,37.42,37.44,37.39,37.39,475800.0,29.4884,29.5041,29.4647,29.4647,475800.0
2014-05-28 11:30:00,37.39,37.43,37.39,37.4,355500.0,29.4647,29.4963,29.4647,29.4726,355500.0
2014-05-28 12:00:00,37.4,37.43,37.32,37.35,273800.0,29.4726,29.4963,29.4096,29.4332,273800.0
2014-05-28 12:30:00,37.36,37.36,37.3,37.31,193300.0,29.4411,29.4411,29.3938,29.4017,193300.0
2014-05-28 13:00:00,37.32,37.34,37.28,37.33,221700.0,29.4096,29.4253,29.3781,29.4175,221700.0
2014-05-28 13:30:00,37.33,37.43,37.33,37.41,284500.0,29.4175,29.4963,29.4175,29.4805,284500.0
2014-05-28 14:00:00,37.41,37.45,37.4,37.41,1056700.0,29.4805,29.512,29.4726,29.4805,1056700.0
2014-05-28 14:30:00,37.41,37.44,37.4,37.42,494100.0,29.4805,29.5041,29.4726,29.4884,494100.0
2014-05-28 15:00:00,37.42,37.45,37.4,37.41,589600.0,29.4884,29.512,29.4726,29.4805,589600.0
2014-05-28 15:30:00,37.41,37.43,37.39,37.4,1033600.0,29.4805,29.4963,29.4647,29.4726,1033600.0
2014-05-29 09:30:00,37.48,37.49,37.36,37.4,625200.0,29.5357,29.5435,29.4411,29.4726,625200.0
2014-05-29 10:00:00,37.39,37.4,37.33,37.4,506700.0,29.4647,29.4726,29.4175,29.4726,506700.0
2014-05-29 10:30:00,37.39,37.41,37.37,37.4,416800.0,29.4647,29.4805,29.449,29.4726,416800.0
2014-05-29 11:00:00,37.4,37.41,37.37,37.38,277600.0,29.4726,29.4805,29.449,29.4569,277600.0
2014-05-29 11:30:00,37.38,37.42,37.38,37.41,231100.0,29.4569,29.4884,29.4569,29.4805,231100.0
2014-05-29 12:00:00,37.41,37.46,37.38,37.39,237600.0,29.4805,29.5199,29.4569,29.4647,237600.0
2014-05-29 12:30:00,37.39,37.42,37.38,37.4,268300.0,29.4647,29.4884,29.4569,29.4726,268300.0
2014-05-29 13:00:00,37.4,37.42,37.36,37.39,326200.0,29.4726,29.4884,29.4411,29.4647,326200.0
2014-05-29 13:30:00,37.38,37.4,37.36,37.37,283800.0,29.4569,29.4726,29.4411,29.449,283800.0
2014-05-29 14:00:00,37.37,37.4,37.36,37.37,290800.0,29.449,29.4726,29.4411,29.449,290800.0
2014-05-29 14:30:00,37.37,37.42,37.36,37.38,408000.0,29.449,29.4884,29.4411,29.4569,408000.0
2014-05-29 15:00:00,37.38,37.44,37.37,37.41,481400.0,29.4569,29.5041,29.449,29.4805,481400.0
2014-05-29 15:30:00,37.41,37.48,37.41,37.48,1531700.0,29.4805,29.5357,29.4805,29.5357,1531700.0
2014-05-30 09:30:00,37.62,37.67,37.32,37.58,986000.0,29.646,29.6854,29.4096,29.6145,986000.0
2014-05-30 10:00:00,37.58,37.64,37.53,37.55,553400.0,29.6145,29.6617,29.5751,29.5908,553400.0
2014-05-30 10:30:00,37.55,37.56,37.49,37.56,249300.0,29.5908,29.5987,29.5435,29.5987,249300.0
2014-05-30 11:00:00,37.56,37.56,37.5,37.53,240000.0,29.5987,29.5987,29.5514,29.5751,240000.0
2014-05-30 11:30:00,37.52,37.57,37.52,37.54,136300.0,29.5672,29.6066,29.5672,29.5829,136300.0
2014-05-30 12:00:00,37.55,37.55,37.48,37.51,229500.0,29.5908,29.5908,29.5357,29.5593,229500.0
2014-05-30 12:30:00,37.5,37.51,37.4,37.41,312900.0,29.5514,29.5593,29.4726,29.4805,312900.0
2014-05-30 13:00:00,37.4,37.46,37.37,37.41,399100.0,29.4726,29.5199,29.449,29.4805,399100.0
2014-05-30 13:30:00,37.41,37.47,37.38,37.45,453400.0,29.4805,29.5278,29.4569,29.512,453400.0
2014-05-30 14:00:00,37.45,37.53,37.45,37.49,224900.0,29.512,29.5751,29.512,29.5435,224900.0
2014-05-30 14:30:00,37.49,37.5,37.47,37.48,293200.0,29.5435,29.5514,29.5278,29.5357,293200.0
2014-05-30 15:00:00,37.49,37.49,37.42,37.46,509800.0,29.5435,29.5435,29.4884,29.5199,509800.0
2014-05-30 15:30:00,37.46,37.65,37.45,37.58,2478400.0,29.5199,29.6696,29.512,29.6145,2478400.0
2014-06-02 09:30:00,37.54,37.69,37.44,37.62,311600.0,29.5829,29.7011,29.5041,29.646,311600.0
2014-06-02 10:00:00,37.62,37.65,37.55,37.58,373800.0,29.646,29.6696,29.5908,29.6145,373800.0
2014-06-02 10:30:00,37.58,37.69,37.55,37.68,340100.0,29.6145,29.7011,29.5908,29.6933,340100.0
2014-06-02 11:00:00,37.68,37.75,37.67,37.75,248100.0,29.6933,29.7484,29.6854,29.7484,248100.0
2014-06-02 11:30:00,37.75,37.79,37.72,37.76,434300.0,29.7484,29.78,29.7248,29.7563,434300.0
2014-06-02 12:00:00,37.75,37.83,37.74,37.83,194400.0,29.7484,29.8115,29.7405,29.8115,194400.0
2014-06-02 12:30:00,37.83,37.85,37.81,37.85,113800.0,29.8115,29.8272,29.7957,29.8272,113800.0
2014-06-02 13:00:00,37.85,37.87,37.81,37.87,231400.0,29.8272,29.843,29.7957,29.843,231400.0
2014-06-02 13:30:00,37.86,37.91,37.83,37.9,272300.0,29.8351,29.8745,29.8115,29.8666,272300.0
2014-06-02 14:00:00,37.91,37.93,37.87,37.9,259400.0,29.8745,29.8903,29.843,29.8666,259400.0
2014-06-02 14:30:00,37.91,37.91,37.79,37.8,217900.0,29.8745,29.8745,29.78,29.7878,217900.0
2014-06-02 15:00:00,37.8,37.85,37.77,37.84,234400.0,29.7878,29.8272,29.7642,29.8194,234400.0
2014-06-02 15:30:00,37.84,37.86,37.76,37.78,1186800.0,29.8194,29.8351,29.7563,29.7721,1186800.0
2014-06-03 09:30:00,37.86,37.86,37.54,37.77,491500.0,29.8351,29.8351,29.5829,29.7642,491500.0
2014-06-03 10:00:00,37.77,37.86,37.75,37.84,416500.0,29.7642,29.8351,29.7484,29.8194,416500.0
2014-06-03 10:30:00,37.84,37.87,37.79,37.8,228300.0,29.8194,29.843,29.78,29.7878,228300.0
2014-06-03 11:00:00,37.8,37.82,37.77,37.8,167100.0,29.7878,29.8036,29.7642,29.7878,167100.0
2014-06-03 11:30:00,37.8,37.83,37.76,37.79,222700.0,29.7878,29.8115,29.7563,29.78,222700.0
2014-06-03 12:00:00,37.79,37.91,37.79,37.91,239400.0,29.78,29.8745,29.78,29.8745,239400.0
2014-06-03 12:30:00,37.91,37.92,37.87,37.91,216200.0,29.8745,29.8824,29.843,29.8745,216200.0
2014-06-03 13:00:00,37.91,37.93,37.9,37.92,190900.0,29.8745,29.8903,29.8666,29.8824,190900.0
2014-06-03 13:30:00,37.91,37.92,37.87,37.89,295000.0,29.8745,29.8824,29.843,29.8588,295000.0
2014-06-03 14:00:00,37.89,37.89,37.87,37.89,143300.0,29.8588,29.8588,29.843,29.8588,143300.0
2014-06-03 14:30:00,37.89,37.9,37.85,37.88,325100.0,29.8588,29.8666,29.8272,29.8509,325100.0
2014-06-03 15:00:00,37.88,37.89,37.87,37.88,227800.0,29.8509,29.8588,29.843,29.8509,227800.0
2014-06-03 15:30:00,37.88,37.92,37.86,37.92,890100.0,29.8509,29.8824,29.8351,29.8824,890100.0
2014-06-04 09:30:00,37.8,37.91,37.7,37.88,456900.0,29.7878,29.8745,29.709,29.8509,456900.0
2014-06-04 10:00:00,37.88,37.89,37.82,37.89,500700.0,29.8509,29.8588,29.8036,29.8588,500700.0
2014-06-04 10:30:00,37.89,37.93,37.85,37.92,260900.0,29.8588,29.8903,29.8272,29.8824,260900.0
2014-06-04 11:00:00,37.93,38.09,37.92,38.08,496600.0,29.8903,30.0164,29.8824,30.0085,496600.0
2014-06-04 11:30:00,38.09,38.09,37.97,37.97,256700.0,30.0164,30.0164,29.9218,29.9218,256700.0
2014-06-04 12:00:00,37.97,38.03,37.97,38.01,252100.0,29.9218,29.9691,29.9218,29.9533,252100.0
2014-06-04 12:30:00,38.01,38.07,37.99,38.05,193100.0,29.9533,30.0006,29.9376,29.9848,193100.0
2014-06-04 13:00:00,38.05,38.07,38.04,38.07,202200.0,29.9848,30.0006,29.977,30.0006,202200.0
2014-06-04 13:30:00,38.07,38.07,38.04,38.04,252500.0,30.0006,30.0006,29.977,29.977,252500.0
2014-06-04 14:00:00,38.05,38.08,38.04,38.06,259600.0,29.9848,30.0085,29.977,29.9927,259600.0
2014-06-04 14:30:00,38.05,38.1,38.04,38.09,240700.0,29.9848,30.0242,29.977,30.0164,240700.0
2014-06-04 15:00:00,38.09,38.1,38.05,38.09,341200.0,30.0164,30.0242,29.9848,30.0164,341200.0
2014-06-04 15:30:00,38.09,38.17,38.07,38.16,1210000.0,30.0164,30.0794,30.0006,30.0715,1210000.0
2014-06-05 09:30:00,38.41,38.41,37.92,38.03,584500.0,30.2685,30.2685,29.8824,29.9691,584500.0
2014-06-05 10:00:00,38.02,38.15,37.98,38.15,383800.0,29.9612,30.0636,29.9297,30.0636,383800.0
2014-06-05 10:30:00,38.15,38.2,38.13,38.2,288900.0,30.0636,30.103,30.0479,30.103,288900.0
2014-06-05 11:00:00,38.19,38.23,38.17,38.18,296300.0,30.0952,30.1267,30.0794,30.0873,296300.0
2014-06-05 11:30:00,38.18,38.25,38.17,38.25,270600.0,30.0873,30.1424,30.0794,30.1424,270600.0
2014-06-05 12:00:00,38.24,38.35,38.24,38.33,298900.0,30.1346,30.2213,30.1346,30.2055,298900.0
2014-06-05 12:30:00,38.33,38.36,38.23,38.25,356600.0,30.2055,30.2291,30.1267,30.1424,356600.0
2014-06-05 13:00:00,38.25,38.29,38.24,38.26,392800.0,30.1424,30.174,30.1346,30.1503,392800.0
2014-06-05 13:30:00,38.26,38.27,38.24,38.26,253700.0,30.1503,30.1582,30.1346,30.1503,253700.0
2014-06-05 14:00:00,38.27,38.29,38.22,38.27,390000.0,30.1582,30.174,30.1188,30.1582,390000.0
2014-06-05 14:30:00,38.27,38.3,38.23,38.24,262700.0,30.1582,30.1819,30.1267,30.1346,262700.0
2014-06-05 15:00:00,38.23,38.25,38.2,38.22,484400.0,30.1267,30.1424,30.103,30.1188,484400.0
2014-06-05 15:30:00,38.23,38.26,38.19,38.23,1105300.0,30.1267,30.1503,30.0952,30.1267,1105300.0
2014-06-06 09:30:00,38.4,38.4,38.15,38.32,537000.0,30.2607,30.2607,30.0636,30.1976,537000.0
2014-06-06 10:00:00,38.32,38.32,38.22,38.26,327900.0,30.1976,30.1976,30.1188,30.1503,327900.0
2014-06-06 10:30:00,38.27,38.31,38.23,38.26,156100.0,30.1582,30.1897,30.1267,30.1503,156100.0
2014-06-06 11:00:00,38.26,38.3,38.2,38.21,157000.0,30.1503,30.1819,30.103,30.1109,157000.0
2014-06-06 11:30:00,38.21,38.23,38.14,38.18,170800.0,30.1109,30.1267,30.0558,30.0873,170800.0
2014-06-06 12:00:00,38.19,38.19,38.14,38.15,167200.0,30.0952,30.0952,30.0558,30.0636,167200.0
2014-06-06 12:30:00,38.15,38.27,38.14,38.17,182000.0,30.0636,30.1582,30.0558,30.0794,182000.0
2014-06-06 13:00:00,38.17,38.25,38.16,38.24,243900.0,30.0794,30.1424,30.0715,30.1346,243900.0
2014-06-06 13:30:00,38.25,38.29,38.21,38.27,279500.0,30.1424,30.174,30.1109,30.1582,279500.0
2014-06-06 14:00:00,38.27,38.28,38.19,38.21,282600.0,30.1582,30.1661,30.0952,30.1109,282600.0
2014-06-06 14:30:00,38.21,38.22,38.16,38.17,206600.0,30.1109,30.1188,30.0715,30.0794,206600.0
2014-06-06 15:00:00,38.17,38.18,38.14,38.18,223400.0,30.0794,30.0873,30.0558,30.0873,223400.0
2014-06-06 15:30:00,38.18,38.23,38.15,38.23,711400.0,30.0873,30.1267,30.0636,30.1267,711400.0
2014-06-09 09:30:00,38.09,38.22,38.05,38.1,520300.0,30.0164,30.1188,29.9848,30.0242,520300.0
2014-06-09 10:00:00,38.11,38.19,38.03,38.19,308200.0,30.0321,30.0952,29.9691,30.0952,308200.0
2014-06-09 10:30:00,38.19,38.21,38.12,38.15,209800.0,30.0952,30.1109,30.04,30.0636,209800.0
2014-06-09 11:00:00,38.16,38.22,38.15,38.19,195600.0,30.0715,30.1188,30.0636,30.0952,195600.0
2014-06-09 11:30:00,38.19,38.26,38.16,38.19,202200.0,30.0952,30.1503,30.0715,30.0952,202200.0
2014-06-09 12:00:00,38.19,38.22,38.07,38.1,243800.0,30.0952,30.1188,30.0006,30.0242,243800.0
2014-06-09 12:30:00,38.1,38.11,38.07,38.09,143900.0,30.0242,30.0321,30.0006,30.0164,143900.0
2014-06-09 13:00:00,38.1,38.12,38.04,38.05,143900.0,30.0242,30.04,29.977,29.9848,143900.0
2014-06-09 13:30:00,38.05,38.07,37.98,38.02,200100.0,29.9848,30.0006,29.9297,29.9612,200100.0
2014-06-09 14:00:00,38.02,38.07,37.97,38.03,175100.0,29.9612,30.0006,29.9218,29.9691,175100.0
2014-06-09 14:30:00,38.03,38.06,38.01,38.03,221600.0,29.9691,29.9927,29.9533,29.9691,221600.0
2014-06-09 15:00:00,38.03,38.07,38.01,38.05,186000.0,29.9691,30.0006,29.9533,29.9848,186000.0
2014-06-09 15:30:00,38.05,38.08,38.0,38.07,805600.0,29.9848,30.0085,29.9454,30.0006,805600.0
2014-06-10 09:30:00,37.91,38.0,37.67,37.7,682800.0,29.8745,29.9454,29.6854,29.709,682800.0
2014-06-10 10:00:00,37.7,37.77,37.64,37.75,462800.0,29.709,29.7642,29.6617,29.7484,462800.0
2014-06-10 10:30:00,37.74,37.8,37.68,37.8,298200.0,29.7405,29.7878,29.6933,29.7878,298200.0
2014-06-10 11:00:00,37.81,37.82,37.74,37.75,147900.0,29.7957,29.8036,29.7405,29.7484,147900.0
2014-06-10 11:30:00,37.75,37.77,37.71,37.72,149700.0,29.7484,29.7642,29.7169,29.7248,149700.0
2014-06-10 12:00:00,37.72,37.77,37.69,37.77,271200.0,29.7248,29.7642,29.7011,29.7642,271200.0
2014-06-10 12:30:00,37.77,37.78,37.71,37.71,176800.0,29.7642,29.7721,29.7169,29.7169,176800.0
2014-06-10 13:00:00,37.71,37.71,37.67,37.68,174100.0,29.7169,29.7169,29.6854,29.6933,174100.0
2014-06-10 13:30:00,37.68,37.72,37.66,37.71,204800.0,29.6933,29.7248,29.6775,29.7169,204800.0
2014-06-10 14:00:00,37.72,37.73,37.68,37.7,179900.0,29.7248,29.7327,29.6933,29.709,179900.0
2014-06-10 14:30:00,37.69,37.7,37.63,37.66,277300.0,29.7011,29.709,29.6539,29.6775,277300.0
2014-06-10 15:00:00,37.65,37.71,37.65,37.71,257700.0,29.6696,29.7169,29.6696,29.7169,257700.0
2014-06-10 15:30:00,37.7,37.75,37.69,37.75,544200.0,29.709,29.7484,29.7011,29.7484,544200.0
2014-06-11 09:30:00,37.71,37.81,37.52,37.66,667300.0,29.7169,29.7957,29.5672,29.6775,667300.0
2014-06-11 10:00:00,37.66,37.67,37.51,37.56,570300.0,29.6775,29.6854,29.5593,29.5987,570300.0
2014-06-11 10:30:00,37.55,37.55,37.47,37.55,205300.0,29.5908,29.5908,29.5278,29.5908,205300.0
2014-06-11 11:00:00,37.55,37.59,37.53,37.58,187400.0,29.5908,29.6223,29.5751,29.6145,187400.0
2014-06-11 11:30:00,37.58,37.63,37.54,37.62,285900.0,29.6145,29.6539,29.5829,29.646,285900.0
2014-06-11 12:00:00,37.62,37.66,37.6,37.63,155600.0,29.646,29.6775,29.6302,29.6539,155600.0
2014-06-11 12:30:00,37.64,37.64,37.54,37.57,254300.0,29.6617,29.6617,29.5829,29.6066,254300.0
2014-06-11 13:00:00,37.57,37.58,37.5,37.58,166500.0,29.6066,29.6145,29.5514,29.6145,166500.0
2014-06-11 13:30:00,37.57,37.61,37.55,37.56,172900.0,29.6066,29.6381,29.5908,29.5987,172900.0
2014-06-11 14:00:00,37.57,37.57,37.5,37.53,339000.0,29.6066,29.6066,29.5514,29.5751,339000.0
2014-06-11 14:30:00,37.53,37.59,37.52,37.55,169300.0,29.5751,29.6223,29.5672,29.5908,169300.0
2014-06-11 15:00:00,37.55,37.6,37.55,37.59,170500.0,29.5908,29.6302,29.5908,29.6223,170500.0
2014-06-11 15:30:00,37.6,37.64,37.59,37.61,704800.0,29.6302,29.6617,29.6223,29.6381,704800.0
2014-06-12 09:30:00,37.6,37.64,37.43,37.5,552100.0,29.6302,29.6617,29.4963,29.5514,552100.0
2014-06-12 10:00:00,37.5,37.54,37.41,37.42,355500.0,29.5514,29.5829,29.4805,29.4884,355500.0
2014-06-12 10:30:00,37.42,37.43,37.29,37.3,246500.0,29.4884,29.4963,29.3859,29.3938,246500.0
2014-06-12 11:00:00,37.31,37.36,37.28,37.34,274500.0,29.4017,29.4411,29.3781,29.4253,274500.0
2014-06-12 11:30:00,37.35,37.35,37.25,37.25,277600.0,29.4332,29.4332,29.3544,29.3544,277600.0
2014-06-12 12:00:00,37.25,37.35,37.22,37.34,248200.0,29.3544,29.4332,29.3308,29.4253,248200.0
2014-06-12 12:30:00,37.34,37.34,37.24,37.27,161000.0,29.4253,29.4253,29.3465,29.3702,161000.0
2014-06-12 13:00:00,37.27,37.27,37.23,37.26,271800.0,29.3702,29.3702,29.3387,29.3623,271800.0
2014-06-12 13:30:00,37.26,37.27,37.15,37.19,337000.0,29.3623,29.3702,29.2756,29.3071,337000.0
2014-06-12 14:00:00,37.19,37.25,37.18,37.2,247200.0,29.3071,29.3544,29.2992,29.315,247200.0
2014-06-12 14:30:00,37.2,37.27,37.19,37.25,406200.0,29.315,29.3702,29.3071,29.3544,406200.0
2014-06-12 15:00:00,37.25,37.26,37.17,37.2,305700.0,29.3544,29.3623,29.2914,29.315,305700.0
2014-06-12 15:30:00,37.2,37.31,37.14,37.31,1042600.0,29.315,29.4017,29.2677,29.4017,1042600.0
2014-06-13 09:30:00,37.46,37.56,37.32,37.4,505100.0,29.5199,29.5987,29.4096,29.4726,505100.0
2014-06-13 10:00:00,37.41,37.49,37.35,37.47,334600.0,29.4805,29.5435,29.4332,29.5278,334600.0
2014-06-13 10:30:00,37.46,37.55,37.44,37.51,176500.0,29.5199,29.5908,29.5041,29.5593,176500.0
2014-06-13 11:00:00,37.51,37.52,37.42,37.42,208600.0,29.5593,29.5672,29.4884,29.4884,208600.0
2014-06-13 11:30:00,37.42,37.48,37.4,37.45,175100.0,29.4884,29.5357,29.4726,29.512,175100.0
2014-06-13 12:00:00,37.45,37.47,37.37,37.39,139500.0,29.512,29.5278,29.449,29.4647,139500.0
2014-06-13 12:30:00,37.39,37.39,37.33,37.35,101900.0,29.4647,29.4647,29.4175,29.4332,101900.0
2014-06-13 13:00:00,37.34,37.36,37.31,37.35,164800.0,29.4253,29.4411,29.4017,29.4332,164800.0
2014-06-13 13:30:00,37.34,37.45,37.34,37.43,159600.0,29.4253,29.512,29.4253,29.4963,159600.0
2014-06-13 14:00:00,37.43,37.49,37.42,37.45,91000.0,29.4963,29.5435,29.4884,29.512,91000.0
2014-06-13 14:30:00,37.46,37.47,37.43,37.43,179200.0,29.5199,29.5278,29.4963,29.4963,179200.0
2014-06-13 15:00:00,37.43,37.47,37.32,37.33,295700.0,29.4963,29.5278,29.4096,29.4175,295700.0
2014-06-13 15:30:00,37.32,37.47,37.3,37.46,1272700.0,29.4096,29.5278,29.3938,29.5199,1272700.0
2014-06-16 09:30:00,37.39,37.47,37.25,37.37,677200.0,29.4647,29.5278,29.3544,29.449,677200.0
2014-06-16 10:00:00,37.37,37.47,37.35,37.45,548400.0,29.449,29.5278,29.4332,29.512,548400.0
2014-06-16 10:30:00,37.45,37.47,37.38,37.42,274400.0,29.512,29.5278,29.4569,29.4884,274400.0
2014-06-16 11:00:00,37.41,37.41,37.31,37.34,336500.0,29.4805,29.4805,29.4017,29.4253,336500.0
2014-06-16 11:30:00,37.34,37.38,37.27,37.28,330900.0,29.4253,29.4569,29.3702,29.3781,330900.0
2014-06-16 12:00:00,37.28,37.28,37.15,37.17,534500.0,29.3781,29.3781,29.2756,29.2914,534500.0
2014-06-16 12:30:00,37.18,37.22,37.16,37.21,167800.0,29.2992,29.3308,29.2835,29.3229,167800.0
2014-06-16 13:00:00,37.2,37.26,37.18,37.19,201800.0,29.315,29.3623,29.2992,29.3071,201800.0
2014-06-16 13:30:00,37.19,37.25,37.17,37.24,198700.0,29.3071,29.3544,29.2914,29.3465,198700.0
2014-06-16 14:00:00,37.24,37.27,37.23,37.27,261500.0,29.3465,29.3702,29.3387,29.3702,261500.0
2014-06-16 14:30:00,37.27,37.28,37.19,37.19,222400.0,29.3702,29.3781,29.3071,29.3071,222400.0
2014-06-16 15:00:00,37.19,37.23,37.15,37.23,445600.0,29.3071,29.3387,29.2756,29.3387,445600.0
2014-06-16 15:30:00,37.23,37.25,37.2,37.25,1043100.0,29.3387,29.3544,29.315,29.3544,1043100.0
2014-06-17 09:30:00,37.11,37.25,37.04,37.13,929600.0,29.2441,29.3544,29.1889,29.2598,929600.0
2014-06-17 10:00:00,37.13,37.16,37.03,37.05,482300.0,29.2598,29.2835,29.181,29.1968,482300.0
2014-06-17 10:30:00,37.04,37.13,37.0,37.13,459200.0,29.1889,29.2598,29.1574,29.2598,459200.0
2014-06-17 11:00:00,37.13,37.17,37.05,37.15,522700.0,29.2598,29.2914,29.1968,29.2756,522700.0
2014-06-17 11:30:00,37.15,37.26,37.15,37.25,216200.0,29.2756,29.3623,29.2756,29.3544,216200.0
2014-06-17 12:00:00,37.25,37.29,37.21,37.26,173100.0,29.3544,29.3859,29.3229,29.3623,173100.0
2014-06-17 12:30:00,37.26,37.3,37.25,37.26,291300.0,29.3623,29.3938,29.3544,29.3623,291300.0
2014-06-17 13:00:00,37.26,37.28,37.24,37.25,242300.0,29.3623,29.3781,29.3465,29.3544,242300.0
2014-06-17 13:30:00,37.25,37.36,37.25,37.34,443100.0,29.3544,29.4411,29.3544,29.4253,443100.0
2014-06-17 14:00:00,37.33,37.38,37.3,37.35,237600.0,29.4175,29.4569,29.3938,29.4332,237600.0
2014-06-17 14:30:00,37.36,37.36,37.29,37.32,203400.0,29.4411,29.4411,29.3859,29.4096,203400.0
2014-06-17 15:00:00,37.32,37.36,37.27,37.36,299300.0,29.4096,29.4411,29.3702,29.4411,299300.0
2014-06-17 15:30:00,37.36,37.44,37.34,37.37,855800.0,29.4411,29.5041,29.4253,29.449,855800.0
2014-06-18 09:30:00,37.23,37.39,37.15,37.25,910000.0,29.3387,29.4647,29.2756,29.3544,910000.0
2014-06-18 10:00:00,37.25,37.27,37.18,37.22,571700.0,29.3544,29.3702,29.2992,29.3308,571700.0
2014-06-18 10:30:00,37.22,37.25,37.2,37.23,463800.0,29.3308,29.3544,29.315,29.3387,463800.0
2014-06-18 11:00:00,37.23,37.3,37.23,37.26,328200.0,29.3387,29.3938,29.3387,29.3623,328200.0
2014-06-18 11:30:00,37.26,37.28,37.19,37.25,342000.0,29.3623,29.3781,29.3071,29.3544,342000.0
2014-06-18 12:00:00,37.25,37.31,37.24,37.3,373000.0,29.3544,29.4017,29.3465,29.3938,373000.0
2014-06-18 12:30:00,37.3,37.42,37.28,37.34,385600.0,29.3938,29.4884,29.3781,29.4253,385600.0
2014-06-18 13:00:00,37.34,37.36,37.3,37.35,337700.0,29.4253,29.4411,29.3938,29.4332,337700.0
2014-06-18 13:30:00,37.34,37.45,37.29,37.43,463400.0,29.4253,29.512,29.3859,29.4963,463400.0
2014-06-18 14:00:00,37.43,37.61,37.37,37.6,373100.0,29.4963,29.6381,29.449,29.6302,373100.0
2014-06-18 14:30:00,37.59,37.62,37.55,37.58,584400.0,29.6223,29.646,29.5908,29.6145,584400.0
2014-06-18 15:00:00,37.58,37.63,37.5,37.55,591600.0,29.6145,29.6539,29.5514,29.5908,591600.0
2014-06-18 15:30:00,37.55,37.59,37.51,37.56,1165400.0,29.5908,29.6223,29.5593,29.5987,1165400.0
2014-06-19 09:30:00,37.59,37.81,37.37,37.78,818300.0,29.6223,29.7957,29.449,29.7721,818300.0
2014-06-19 10:00:00,37.78,37.8,37.69,37.74,405300.0,29.7721,29.7878,29.7011,29.7405,405300.0
2014-06-19 10:30:00,37.73,37.75,37.66,37.66,295000.0,29.7327,29.7484,29.6775,29.6775,295000.0
2014-06-19 11:00:00,37.66,37.67,37.56,37.56,319400.0,29.6775,29.6854,29.5987,29.5987,319400.0
2014-06-19 11:30:00,37.56,37.61,37.55,37.58,379200.0,29.5987,29.6381,29.5908,29.6145,379200.0
2014-06-19 12:00:00,37.58,37.59,37.51,37.51,310700.0,29.6145,29.6223,29.5593,29.5593,310700.0
2014-06-19 12:30:00,37.51,37.53,37.46,37.48,292900.0,29.5593,29.5751,29.5199,29.5357,292900.0
2014-06-19 13:00:00,37.49,37.57,37.48,37.56,320200.0,29.5435,29.6066,29.5357,29.5987,320200.0
2014-06-19 13:30:00,37.57,37.59,37.51,37.53,270200.0,29.6066,29.6223,29.5593,29.5751,270200.0
2014-06-19 14:00:00,37.53,37.59,37.51,37.55,236600.0,29.5751,29.6223,29.5593,29.5908,236600.0
2014-06-19 14:30:00,37.55,37.55,37.48,37.52,295600.0,29.5908,29.5908,29.5357,29.5672,295600.0
2014-06-19 15:00:00,37.52,37.52,37.44,37.51,475100.0,29.5672,29.5672,29.5041,29.5593,475100.0
2014-06-19 15:30:00,37.52,37.52,37.46,37.51,1253200.0,29.5672,29.5672,29.5199,29.5593,1253200.0
2014-06-20 09:30:00,37.63,37.69,37.36,37.63,3763500.0,29.6539,29.7011,29.4411,29.6539,3763500.0
2014-06-20 10:00:00,37.62,37.72,37.61,37.68,411800.0,29.646,29.7248,29.6381,29.6933,411800.0
2014-06-20 10:30:00,37.68,37.68,37.65,37.65,223600.0,29.6933,29.6933,29.6696,29.6696,223600.0
2014-06-20 11:00:00,37.65,37.71,37.65,37.7,335400.0,29.6696,29.7169,29.6696,29.709,335400.0
2014-06-20 11:30:00,37.7,37.71,37.66,37.67,498800.0,29.709,29.7169,29.6775,29.6854,498800.0
2014-06-20 12:00:00,37.67,37.73,37.66,37.72,306700.0,29.6854,29.7327,29.6775,29.7248,306700.0
2014-06-20 12:30:00,37.72,37.73,37.65,37.67,194000.0,29.7248,29.7327,29.6696,29.6854,194000.0
2014-06-20 13:00:00,37.66,37.67,37.63,37.65,160100.0,29.6775,29.6854,29.6539,29.6696,160100.0
2014-06-20 13:30:00,37.64,37.64,37.61,37.61,111500.0,29.6617,29.6617,29.6381,29.6381,111500.0
2014-06-20 14:00:00,37.61,37.61,37.59,37.6,225700.0,29.6381,29.6381,29.6223,29.6302,225700.0
2014-06-20 14:30:00,37.6,37.61,37.54,37.55,196800.0,29.6302,29.6381,29.5829,29.5908,196800.0
2014-06-20 15:00:00,37.55,37.58,37.5,37.51,652300.0,29.5908,29.6145,29.5514,29.5593,652300.0
2014-06-20 15:30:00,37.51,37.54,37.49,37.49,1115400.0,29.5593,29.5829,29.5435,29.5435,1115400.0
2014-06-23 09:30:00,37.38,37.49,37.25,37.27,513800.0,29.4569,29.5435,29.3544,29.3702,513800.0
2014-06-23 10:00:00,37.28,37.34,37.21,37.23,415200.0,29.3781,29.4253,29.3229,29.3387,415200.0
2014-06-23 10:30:00,37.23,37.26,37.16,37.16,288700.0,29.3387,29.3623,29.2835,29.2835,288700.0
2014-06-23 11:00:00,37.16,37.17,37.08,37.1,380700.0,29.2835,29.2914,29.2204,29.2362,380700.0
2014-06-23 11:30:00,37.09,37.13,37.07,37.13,361200.0,29.2283,29.2598,29.2126,29.2598,361200.0
2014-06-23 12:00:00,37.12,37.19,37.12,37.16,370600.0,29.252,29.3071,29.252,29.2835,370600.0
2014-06-23 12:30:00,37.16,37.18,37.15,37.16,240300.0,29.2835,29.2992,29.2756,29.2835,240300.0
2014-06-23 13:00:00,37.16,37.19,37.16,37.19,215900.0,29.2835,29.3071,29.2835,29.3071,215900.0
2014-06-23 13:30:00,37.19,37.22,37.18,37.2,230400.0,29.3071,29.3308,29.2992,29.315,230400.0
2014-06-23 14:00:00,37.2,37.21,37.18,37.19,221200.0,29.315,29.3229,29.2992,29.3071,221200.0
2014-06-23 14:30:00,37.19,37.21,37.17,37.21,222100.0,29.3071,29.3229,29.2914,29.3229,222100.0
2014-06-23 15:00:00,37.21,37.24,37.19,37.23,584000.0,29.3229,29.3465,29.3071,29.3387,584000.0
2014-06-23 15:30:00,37.22,37.24,37.19,37.23,1201300.0,29.3308,29.3465,29.3071,29.3387,1201300.0
2014-06-24 09:30:00,37.19,37.21,37.07,37.16,469800.0,29.3071,29.3229,29.2126,29.2835,469800.0
2014-06-24 10:00:00,37.16,37.25,37.15,37.21,498400.0,29.2835,29.3544,29.2756,29.3229,498400.0
2014-06-24 10:30:00,37.21,37.31,37.2,37.3,199700.0,29.3229,29.4017,29.315,29.3938,199700.0
2014-06-24 11:00:00,37.3,37.43,37.29,37.34,664600.0,29.3938,29.4963,29.3859,29.4253,664600.0
2014-06-24 11:30:00,37.35,37.38,37.32,37.38,438100.0,29.4332,29.4569,29.4096,29.4569,438100.0
2014-06-24 12:00:00,37.38,37.38,37.32,37.34,431200.0,29.4569,29.4569,29.4096,29.4253,431200.0
2014-06-24 12:30:00,37.33,37.34,37.31,37.32,240700.0,29.4175,29.4253,29.4017,29.4096,240700.0
2014-06-24 13:00:00,37.33,37.33,37.28,37.28,195100.0,29.4175,29.4175,29.3781,29.3781,195100.0
2014-06-24 13:30:00,37.28,37.29,37.22,37.22,165600.0,29.3781,29.3859,29.3308,29.3308,165600.0
2014-06-24 14:00:00,37.23,37.24,37.18,37.18,245100.0,29.3387,29.3465,29.2992,29.2992,245100.0
2014-06-24 14:30:00,37.19,37.21,37.15,37.2,218800.0,29.3071,29.3229,29.2756,29.315,218800.0
2014-06-24 15:00:00,37.2,37.2,37.07,37.1,621800.0,29.315,29.315,29.2126,29.2362,621800.0
2014-06-24 15:30:00,37.11,37.19,37.07,37.14,949300.0,29.2441,29.3071,29.2126,29.2677,949300.0
2014-06-25 09:30:00,37.13,37.17,36.96,37.12,575500.0,29.2598,29.2914,29.1259,29.252,575500.0
2014-06-25 10:00:00,37.12,37.16,36.98,36.98,515000.0,29.252,29.2835,29.1416,29.1416,515000.0
2014-06-25 10:30:00,36.99,37.01,36.98,36.99,402300.0,29.1495,29.1653,29.1416,29.1495,402300.0
2014-06-25 11:00:00,37.0,37.05,36.99,37.02,517800.0,29.1574,29.1968,29.1495,29.1732,517800.0
2014-06-25 11:30:00,37.03,37.06,37.02,37.04,348200.0,29.181,29.2047,29.1732,29.1889,348200.0
2014-06-25 12:00:00,37.04,37.05,37.02,37.03,281400.0,29.1889,29.1968,29.1732,29.181,281400.0
2014-06-25 12:30:00,37.03,37.04,37.02,37.03,130800.0,29.181,29.1889,29.1732,29.181,130800.0
2014-06-25 13:00:00,37.03,37.05,37.0,37.01,247900.0,29.181,29.1968,29.1574,29.1653,247900.0
2014-06-25 13:30:00,37.01,37.04,36.99,37.02,753600.0,29.1653,29.1889,29.1495,29.1732,753600.0
2014-06-25 14:00:00,37.01,37.12,36.98,37.1,1323500.0,29.1653,29.252,29.1416,29.2362,1323500.0
2014-06-25 14:30:00,37.09,37.1,37.0,37.01,400100.0,29.2283,29.2362,29.1574,29.1653,400100.0
2014-06-25 15:00:00,37.0,37.13,36.97,37.11,841300.0,29.1574,29.2598,29.1338,29.2441,841300.0
2014-06-25 15:30:00,37.12,37.12,37.09,37.11,924400.0,29.252,29.252,29.2283,29.2441,924400.0
2014-06-26 09:30:00,37.39,37.41,37.15,37.21,1159700.0,29.5744,29.5902,29.3845,29.432,1159700.0
2014-06-26 10:00:00,37.21,37.29,37.19,37.29,888200.0,29.432,29.4953,29.4162,29.4953,888200.0
2014-06-26 10:30:00,37.29,37.37,37.28,37.36,477500.0,29.4953,29.5585,29.4874,29.5506,477500.0
2014-06-26 11:00:00,37.36,37.47,37.36,37.45,582500.0,29.5506,29.6376,29.5506,29.6218,582500.0
2014-06-26 11:30:00,37.45,37.48,37.38,37.38,537200.0,29.6218,29.6455,29.5664,29.5664,537200.0
2014-06-26 12:00:00,37.39,37.4,37.31,37.38,484600.0,29.5744,29.5823,29.5111,29.5664,484600.0
2014-06-26 12:30:00,37.37,37.42,37.37,37.41,340200.0,29.5585,29.5981,29.5585,29.5902,340200.0
2014-06-26 13:00:00,37.41,37.53,37.41,37.51,315200.0,29.5902,29.6851,29.5902,29.6693,315200.0
2014-06-26 13:30:00,37.52,37.64,37.49,37.6,522000.0,29.6772,29.7721,29.6535,29.7405,522000.0
2014-06-26 14:00:00,37.61,37.68,37.59,37.68,473800.0,29.7484,29.8037,29.7326,29.8037,473800.0
2014-06-26 14:30:00,37.68,37.76,37.65,37.72,927900.0,29.8037,29.867,29.78,29.8354,927900.0
2014-06-26 15:00:00,37.72,37.77,37.67,37.69,1051200.0,29.8354,29.8749,29.7958,29.8116,1051200.0
2014-06-26 15:30:00,37.69,37.74,37.6,37.64,1819600.0,29.8116,29.8512,29.7405,29.7721,1819600.0
2014-06-27 09:30:00,37.41,37.58,37.26,37.3,1485800.0,29.5902,29.7246,29.4715,29.5032,1485800.0
2014-06-27 10:00:00,37.3,37.3,37.14,37.29,771000.0,29.5032,29.5032,29.3766,29.4953,771000.0
2014-06-27 10:30:00,37.29,37.36,37.26,37.3,535700.0,29.4953,29.5506,29.4715,29.5032,535700.0
2014-06-27 11:00:00,37.3,37.31,37.24,37.26,353900.0,29.5032,29.5111,29.4557,29.4715,353900.0
2014-06-27 11:30:00,37.27,37.31,37.24,37.28,411300.0,29.4794,29.5111,29.4557,29.4874,411300.0
2014-06-27 12:00:00,37.28,37.29,37.2,37.2,276100.0,29.4874,29.4953,29.4241,29.4241,276100.0
2014-06-27 12:30:00,37.21,37.29,37.2,37.26,248800.0,29.432,29.4953,29.4241,29.4715,248800.0
2014-06-27 13:00:00,37.27,37.32,37.26,37.27,424300.0,29.4794,29.519,29.4715,29.4794,424300.0
2014-06-27 13:30:00,37.28,37.29,37.21,37.22,247800.0,29.4874,29.4953,29.432,29.4399,247800.0
2014-06-27 14:00:00,37.22,37.28,37.19,37.28,210700.0,29.4399,29.4874,29.4162,29.4874,210700.0
2014-06-27 14:30:00,37.28,37.34,37.27,37.3,317200.0,29.4874,29.5348,29.4794,29.5032,317200.0
2014-06-27 15:00:00,37.3,37.33,37.25,37.29,355300.0,29.5032,29.5269,29.4636,29.4953,355300.0
2014-06-27 15:30:00,37.29,37.38,37.24,37.3,1343200.0,29.4953,29.5664,29.4557,29.5032,1343200.0
2014-06-30 09:30:00,37.17,37.52,37.03,37.51,934200.0,29.4003,29.6772,29.2896,29.6693,934200.0
2014-06-30 10:00:00,37.51,37.64,37.49,37.64,482300.0,29.6693,29.7721,29.6535,29.7721,482300.0
2014-06-30 10:30:00,37.64,37.68,37.61,37.62,419200.0,29.7721,29.8037,29.7484,29.7563,419200.0
2014-06-30 11:00:00,37.62,37.69,37.58,37.65,277500.0,29.7563,29.8116,29.7246,29.78,277500.0
2014-06-30 11:30:00,37.65,37.71,37.63,37.7,397800.0,29.78,29.8275,29.7642,29.8196,397800.0
2014-06-30 12:00:00,37.7,37.73,37.69,37.71,264000.0,29.8196,29.8433,29.8116,29.8275,264000.0
2014-06-30 12:30:00,37.71,37.76,37.7,37.74,259100.0,29.8275,29.867,29.8196,29.8512,259100.0
2014-06-30 13:00:00,37.75,37.76,37.73,37.75,156800.0,29.8591,29.867,29.8433,29.8591,156800.0
2014-06-30 13:30:00,37.76,37.78,37.74,37.77,335800.0,29.867,29.8828,29.8512,29.8749,335800.0
2014-06-30 14:00:00,37.78,37.81,37.77,37.79,237900.0,29.8828,29.9066,29.8749,29.8907,237900.0
2014-06-30 14:30:00,37.79,37.8,37.67,37.67,278300.0,29.8907,29.8987,29.7958,29.7958,278300.0
2014-06-30 15:00:00,37.68,37.71,37.65,37.7,295600.0,29.8037,29.8275,29.78,29.8196,295600.0
2014-06-30 15:30:00,37.7,37.7,37.52,37.61,1343100.0,29.8196,29.8196,29.6772,29.7484,1343100.0
2014-07-01 09:30:00,37.81,37.82,37.55,37.79,523500.0,29.9066,29.9145,29.7009,29.8907,523500.0
2014-07-01 10:00:00,37.78,37.96,37.75,37.89,440600.0,29.8828,30.0252,29.8591,29.9698,440600.0
2014-07-01 10:30:00,37.88,37.91,37.85,37.88,148500.0,29.9619,29.9857,29.9382,29.9619,148500.0
2014-07-01 11:00:00,37.88,37.9,37.83,37.85,254100.0,29.9619,29.9778,29.9224,29.9382,254100.0
2014-07-01 11:30:00,37.85,37.92,37.84,37.91,227300.0,29.9382,29.9936,29.9303,29.9857,227300.0
2014-07-01 12:00:00,37.91,37.95,37.9,37.93,237200.0,29.9857,30.0173,29.9778,30.0015,237200.0
2014-07-01 12:30:00,37.93,37.99,37.92,37.96,437900.0,30.0015,30.0489,29.9936,30.0252,437900.0
2014-07-01 13:00:00,37.96,38.07,37.95,38.04,395300.0,30.0252,30.1122,30.0173,30.0885,395300.0
2014-07-01 13:30:00,38.04,38.06,38.01,38.05,269900.0,30.0885,30.1043,30.0648,30.0964,269900.0
2014-07-01 14:00:00,38.05,38.06,38.0,38.0,311200.0,30.0964,30.1043,30.0568,30.0568,311200.0
2014-07-01 14:30:00,38.0,38.0,37.95,37.97,348800.0,30.0568,30.0568,30.0173,30.0331,348800.0
2014-07-01 15:00:00,37.98,38.01,37.95,37.96,444200.0,30.041,30.0648,30.0173,30.0252,444200.0
2014-07-01 15:30:00,37.95,37.97,37.86,37.86,924600.0,30.0173,30.0331,29.9461,29.9461,924600.0
2014-07-02 09:30:00,37.89,37.92,37.63,37.64,573300.0,29.9698,29.9936,29.7642,29.7721,573300.0
2014-07-02 10:00:00,37.64,37.73,37.59,37.73,392300.0,29.7721,29.8433,29.7326,29.8433,392300.0
2014-07-02 10:30:00,37.72,37.82,37.71,37.8,367200.0,29.8354,29.9145,29.8275,29.8987,367200.0
2014-07-02 11:00:00,37.81,37.91,37.8,37.87,340400.0,29.9066,29.9857,29.8987,29.954,340400.0
2014-07-02 11:30:00,37.88,37.92,37.87,37.91,229100.0,29.9619,29.9936,29.954,29.9857,229100.0
2014-07-02 12:00:00,37.91,37.93,37.87,37.89,190900.0,29.9857,30.0015,29.954,29.9698,190900.0
2014-07-02 12:30:00,37.89,37.91,37.85,37.89,288100.0,29.9698,29.9857,29.9382,29.9698,288100.0
2014-07-02 13:00:00,37.9,37.9,37.84,37.89,144200.0,29.9778,29.9778,29.9303,29.9698,144200.0
2014-07-02 13:30:00,37.88,37.94,37.87,37.89,336100.0,29.9619,30.0094,29.954,29.9698,336100.0
2014-07-02 14:00:00,37.89,37.9,37.84,37.89,132500.0,29.9698,29.9778,29.9303,29.9698,132500.0
2014-07-02 14:30:00,37.9,37.92,37.88,37.9,178900.0,29.9778,29.9936,29.9619,29.9778,178900.0
2014-07-02 15:00:00,37.9,37.92,37.88,37.9,380500.0,29.9778,29.9936,29.9619,29.9778,380500.0
2014-07-02 15:30:00,37.9,37.92,37.87,37.9,550400.0,29.9778,29.9936,29.954,29.9778,550400.0
2014-07-03 09:30:00,38.2,38.29,37.78,37.88,359800.0,30.215,30.2862,29.8828,29.9619,359800.0
2014-07-03 10:00:00,37.89,37.92,37.86,37.86,265300.0,29.9698,29.9936,29.9461,29.9461,265300.0
2014-07-03 10:30:00,37.86,37.86,37.74,37.84,194600.0,29.9461,29.9461,29.8512,29.9303,194600.0
2014-07-03 11:00:00,37.84,37.93,37.82,37.92,351800.0,29.9303,30.0015,29.9145,29.9936,351800.0
2014-07-03 11:30:00,37.93,37.96,37.92,37.96,276500.0,30.0015,30.0252,29.9936,30.0252,276500.0
2014-07-03 12:00:00,37.96,37.98,37.9,37.94,224300.0,30.0252,30.041,29.9778,30.0094,224300.0
2014-07-03 12:30:00,37.95,37.98,37.9,37.98,536200.0,30.0173,30.041,29.9778,30.041,536200.0
2014-07-07 09:30:00,37.97,37.97,37.77,37.88,599300.0,30.0331,30.0331,29.8749,29.9619,599300.0
2014-07-07 10:00:00,37.88,37.99,37.85,37.95,260300.0,29.9619,30.0489,29.9382,30.0173,260300.0
2014-07-07 10:30:00,37.95,37.95,37.78,37.82,226700.0,30.0173,30.0173,29.8828,29.9145,226700.0
2014-07-07 11:00:00,37.82,37.93,37.8,37.88,223900.0,29.9145,30.0015,29.8987,29.9619,223900.0
2014-07-07 11:30:00,37.89,37.91,37.86,37.89,213200.0,29.9698,29.9857,29.9461,29.9698,213200.0
2014-07-07 12:00:00,37.9,37.95,37.88,37.88,128700.0,29.9778,30.0173,29.9619,29.9619,128700.0
2014-07-07 12:30:00,37.88,37.91,37.85,37.88,235900.0,29.9619,29.9857,29.9382,29.9619,235900.0
2014-07-07 13:00:00,37.88,37.91,37.88,37.9,86400.0,29.9619,29.9857,29.9619,29.9778,86400.0
2014-07-07 13:30:00,37.9,37.95,37.89,37.95,120000.0,29.9778,30.0173,29.9698,30.0173,120000.0
2014-07-07 14:00:00,37.95,37.95,37.88,37.9,144900.0,30.0173,30.0173,29.9619,29.9778,144900.0
2014-07-07 14:30:00,37.89,37.9,37.83,37.88,98200.0,29.9698,29.9778,29.9224,29.9619,98200.0
2014-07-07 15:00:00,37.88,37.89,37.84,37.86,163600.0,29.9619,29.9698,29.9303,29.9461,163600.0
2014-07-07 15:30:00,37.86,37.95,37.84,37.95,667100.0,29.9461,30.0173,29.9303,30.0173,667100.0
2014-07-08 09:30:00,37.81,38.16,37.81,38.12,660600.0,29.9066,30.1834,29.9066,30.1518,660600.0
2014-07-08 10:00:00,38.11,38.25,38.05,38.25,704200.0,30.1439,30.2546,30.0964,30.2546,704200.0
2014-07-08 10:30:00,38.25,38.34,38.22,38.32,467500.0,30.2546,30.3258,30.2309,30.31,467500.0
2014-07-08 11:00:00,38.32,38.35,38.27,38.29,375200.0,30.31,30.3337,30.2704,30.2862,375200.0
2014-07-08 11:30:00,38.3,38.38,38.29,38.36,381400.0,30.2941,30.3574,30.2862,30.3416,381400.0
2014-07-08 12:00:00,38.36,38.39,38.28,38.29,351500.0,30.3416,30.3653,30.2783,30.2862,351500.0
2014-07-08 12:30:00,38.3,38.33,38.25,38.26,366700.0,30.2941,30.3179,30.2546,30.2625,366700.0
2014-07-08 13:00:00,38.26,38.26,38.19,38.2,205400.0,30.2625,30.2625,30.2071,30.215,205400.0
2014-07-08 13:30:00,38.2,38.25,38.17,38.25,228500.0,30.215,30.2546,30.1913,30.2546,228500.0
2014-07-08 14:00:00,38.25,38.28,38.22,38.28,299000.0,30.2546,30.2783,30.2309,30.2783,299000.0
2014-07-08 14:30:00,38.28,38.29,38.19,38.2,279700.0,30.2783,30.2862,30.2071,30.215,279700.0
2014-07-08 15:00:00,38.2,38.2,38.15,38.16,243800.0,30.215,30.215,30.1755,30.1834,243800.0
2014-07-08 15:30:00,38.15,38.16,38.06,38.08,1310900.0,30.1755,30.1834,30.1043,30.1201,1310900.0
2014-07-09 09:30:00,38.2,38.29,38.05,38.08,677100.0,30.215,30.2862,30.0964,30.1201,677100.0
2014-07-09 10:00:00,38.08,38.16,38.04,38.13,567200.0,30.1201,30.1834,30.0885,30.1597,567200.0
2014-07-09 10:30:00,38.13,38.23,38.11,38.22,373900.0,30.1597,30.2388,30.1439,30.2309,373900.0
2014-07-09 11:00:00,38.22,38.28,38.2,38.28,274000.0,30.2309,30.2783,30.215,30.2783,274000.0
2014-07-09 11:30:00,38.28,38.33,38.26,38.28,355100.0,30.2783,30.3179,30.2625,30.2783,355100.0
2014-07-09 12:00:00,38.29,38.43,38.26,38.42,481900.0,30.2862,30.397,30.2625,30.3891,481900.0
2014-07-09 12:30:00,38.42,38.45,38.3,38.33,520900.0,30.3891,30.4128,30.2941,30.3179,520900.0
2014-07-09 13:00:00,38.33,38.33,38.21,38.21,247600.0,30.3179,30.3179,30.223,30.223,247600.0
2014-07-09 13:30:00,38.22,38.25,38.2,38.23,273300.0,30.2309,30.2546,30.215,30.2388,273300.0
2014-07-09 14:00:00,38.24,38.31,38.2,38.24,608900.0,30.2467,30.302,30.215,30.2467,608900.0
2014-07-09 14:30:00,38.24,38.24,38.18,38.19,553000.0,30.2467,30.2467,30.1992,30.2071,553000.0
2014-07-09 15:00:00,38.19,38.2,38.08,38.09,774500.0,30.2071,30.215,30.1201,30.128,774500.0
2014-07-09 15:30:00,38.09,38.1,37.98,38.01,1150000.0,30.128,30.1359,30.041,30.0648,1150000.0
2014-07-10 09:30:00,37.82,38.03,37.69,37.81,561500.0,29.9145,30.0806,29.8116,29.9066,561500.0
2014-07-10 10:00:00,37.81,37.97,37.81,37.87,318100.0,29.9066,30.0331,29.9066,29.954,318100.0
2014-07-10 10:30:00,37.87,37.91,37.8,37.91,216700.0,29.954,29.9857,29.8987,29.9857,216700.0
2014-07-10 11:00:00,37.91,37.91,37.82,37.84,128700.0,29.9857,29.9857,29.9145,29.9303,128700.0
2014-07-10 11:30:00,37.84,37.9,37.84,37.86,170900.0,29.9303,29.9778,29.9303,29.9461,170900.0
2014-07-10 12:00:00,37.86,37.95,37.85,37.94,231300.0,29.9461,30.0173,29.9382,30.0094,231300.0
2014-07-10 12:30:00,37.94,37.96,37.85,37.87,170600.0,30.0094,30.0252,29.9382,29.954,170600.0
2014-07-10 13:00:00,37.87,37.95,37.87,37.94,142700.0,29.954,30.0173,29.954,30.0094,142700.0
2014-07-10 13:30:00,37.95,38.0,37.93,37.98,222300.0,30.0173,30.0568,30.0015,30.041,222300.0
2014-07-10 14:00:00,37.98,38.05,37.98,38.04,220200.0,30.041,30.0964,30.041,30.0885,220200.0
2014-07-10 14:30:00,38.03,38.04,37.95,37.98,270700.0,30.0806,30.0885,30.0173,30.041,270700.0
2014-07-10 15:00:00,37.97,38.02,37.94,38.01,285700.0,30.0331,30.0727,30.0094,30.0648,285700.0
2014-07-10 15:30:00,38.0,38.05,37.98,37.99,771200.0,30.0568,30.0964,30.041,30.0489,771200.0
2014-07-11 09:30:00,38.04,38.23,37.76,37.88,403400.0,30.0885,30.2388,29.867,29.9619,403400.0
2014-07-11 10:00:00,37.87,37.9,37.82,37.85,259500.0,29.954,29.9778,29.9145,29.9382,259500.0
2014-07-11 10:30:00,37.86,37.92,37.84,37.91,331900.0,29.9461,29.9936,29.9303,29.9857,331900.0
2014-07-11 11:00:00,37.91,37.95,37.89,37.94,302900.0,29.9857,30.0173,29.9698,30.0094,302900.0
2014-07-11 11:30:00,37.95,37.99,37.9,37.92,194100.0,30.0173,30.0489,29.9778,29.9936,194100.0
2014-07-11 12:00:00,37.92,37.94,37.89,37.91,166500.0,29.9936,30.0094,29.9698,29.9857,166500.0
2014-07-11 12:30:00,37.91,37.95,37.89,37.95,84300.0,29.9857,30.0173,29.9698,30.0173,84300.0
2014-07-11 13:00:00,37.95,39.54,37.95,38.87,5325600.0,30.0173,31.2749,30.0173,30.745,5325600.0
2014-07-11 13:30:00,38.88,38.9,38.48,38.6,1538400.0,30.7529,30.7687,30.4365,30.5314,1538400.0
2014-07-11 14:00:00,38.6,38.61,38.44,38.47,893600.0,30.5314,30.5393,30.4049,30.4286,893600.0
2014-07-11 14:30:00,38.47,38.48,38.33,38.35,653100.0,30.4286,30.4365,30.3179,30.3337,653100.0
2014-07-11 15:00:00,38.36,38.5,38.36,38.49,690200.0,30.3416,30.4523,30.3416,30.4444,690200.0
2014-07-11 15:30:00,38.49,38.51,38.39,38.43,1345100.0,30.4444,30.4602,30.3653,30.397,1345100.0
2014-07-14 09:30:00,38.66,38.75,38.55,38.69,919200.0,30.5789,30.6501,30.4919,30.6026,919200.0
2014-07-14 10:00:00,38.69,38.7,38.46,38.5,500100.0,30.6026,30.6105,30.4207,30.4523,500100.0
2014-07-14 10:30:00,38.5,38.52,38.38,38.46,337900.0,30.4523,30.4682,30.3574,30.4207,337900.0
2014-07-14 11:00:00,38.45,38.53,38.44,38.47,372600.0,30.4128,30.4761,30.4049,30.4286,372600.0
2014-07-14 11:30:00,38.47,38.48,38.34,38.4,309500.0,30.4286,30.4365,30.3258,30.3732,309500.0
2014-07-14 12:00:00,38.4,38.44,38.35,38.4,281500.0,30.3732,30.4049,30.3337,30.3732,281500.0
2014-07-14 12:30:00,38.4,38.49,38.38,38.48,285800.0,30.3732,30.4444,30.3574,30.4365,285800.0
2014-07-14 13:00:00,38.48,38.6,38.47,38.59,262200.0,30.4365,30.5314,30.4286,30.5235,262200.0
2014-07-14 13:30:00,38.59,38.6,38.56,38.59,208900.0,30.5235,30.5314,30.4998,30.5235,208900.0
2014-07-14 14:00:00,38.59,38.62,38.57,38.61,261800.0,30.5235,30.5473,30.5077,30.5393,261800.0
2014-07-14 14:30:00,38.61,38.62,38.55,38.57,831500.0,30.5393,30.5473,30.4919,30.5077,831500.0
2014-07-14 15:00:00,38.57,38.6,38.52,38.54,703800.0,30.5077,30.5314,30.4682,30.484,703800.0
2014-07-14 15:30:00,38.54,38.57,38.52,38.55,1163000.0,30.484,30.5077,30.4682,30.4919,1163000.0
2014-07-15 09:30:00,38.44,38.55,38.21,38.51,613700.0,30.4049,30.4919,30.223,30.4602,613700.0
2014-07-15 10:00:00,38.52,38.61,38.48,38.5,549600.0,30.4682,30.5393,30.4365,30.4523,549600.0
2014-07-15 10:30:00,38.5,38.55,38.34,38.39,351500.0,30.4523,30.4919,30.3258,30.3653,351500.0
2014-07-15 11:00:00,38.39,38.41,38.34,38.35,408900.0,30.3653,30.3811,30.3258,30.3337,408900.0
2014-07-15 11:30:00,38.35,38.36,38.16,38.2,397300.0,30.3337,30.3416,30.1834,30.215,397300.0
2014-07-15 12:00:00,38.2,38.21,38.11,38.13,476100.0,30.215,30.223,30.1439,30.1597,476100.0
2014-07-15 12:30:00,38.13,38.16,38.12,38.13,336400.0,30.1597,30.1834,30.1518,30.1597,336400.0
2014-07-15 13:00:00,38.13,38.18,38.09,38.15,363300.0,30.1597,30.1992,30.128,30.1755,363300.0
2014-07-15 13:30:00,38.16,38.21,38.14,38.16,159900.0,30.1834,30.223,30.1676,30.1834,159900.0
2014-07-15 14:00:00,38.16,38.24,38.15,38.22,146100.0,30.1834,30.2467,30.1755,30.2309,146100.0
2014-07-15 14:30:00,38.21,38.22,38.13,38.16,477600.0,30.223,30.2309,30.1597,30.1834,477600.0
2014-07-15 15:00:00,38.17,38.2,38.11,38.12,761300.0,30.1913,30.215,30.1439,30.1518,761300.0
2014-07-15 15:30:00,38.12,38.13,38.08,38.09,1038400.0,30.1518,30.1597,30.1201,30.128,1038400.0
2014-07-16 09:30:00,38.11,38.31,38.1,38.23,606300.0,30.1439,30.302,30.1359,30.2388,606300.0
2014-07-16 10:00:00,38.24,38.27,38.16,38.16,593200.0,30.2467,30.2704,30.1834,30.1834,593200.0
2014-07-16 10:30:00,38.16,38.17,38.0,38.09,307900.0,30.1834,30.1913,30.0568,30.128,307900.0
2014-07-16 11:00:00,38.08,38.11,38.05,38.09,264400.0,30.1201,30.1439,30.0964,30.128,264400.0
2014-07-16 11:30:00,38.09,38.12,38.05,38.1,271200.0,30.128,30.1518,30.0964,30.1359,271200.0
2014-07-16 12:00:00,38.1,38.2,38.09,38.15,273100.0,30.1359,30.215,30.128,30.1755,273100.0
2014-07-16 12:30:00,38.16,38.19,38.13,38.14,194000.0,30.1834,30.2071,30.1597,30.1676,194000.0
2014-07-16 13:00:00,38.13,38.22,38.12,38.14,150200.0,30.1597,30.2309,30.1518,30.1676,150200.0
2014-07-16 13:30:00,38.14,38.16,38.06,38.12,142400.0,30.1676,30.1834,30.1043,30.1518,142400.0
2014-07-16 14:00:00,38.11,38.13,38.07,38.08,183000.0,30.1439,30.1597,30.1122,30.1201,183000.0
2014-07-16 14:30:00,38.08,38.11,38.06,38.07,260400.0,30.1201,30.1439,30.1043,30.1122,260400.0
2014-07-16 15:00:00,38.08,38.08,38.0,38.07,225200.0,30.1201,30.1201,30.0568,30.1122,225200.0
2014-07-16 15:30:00,38.07,38.14,38.02,38.14,1356300.0,30.1122,30.1676,30.0727,30.1676,1356300.0
2014-07-17 09:30:00,37.9,38.11,37.84,38.0,692700.0,29.9778,30.1439,29.9303,30.0568,692700.0
2014-07-17 10:00:00,38.01,38.12,37.95,38.12,695700.0,30.0648,30.1518,30.0173,30.1518,695700.0
2014-07-17 10:30:00,38.12,38.14,38.03,38.05,345200.0,30.1518,30.1676,30.0806,30.0964,345200.0
2014-07-17 11:00:00,38.05,38.06,37.98,38.0,547400.0,30.0964,30.1043,30.041,30.0568,547400.0
2014-07-17 11:30:00,38.0,38.05,37.96,38.0,320100.0,30.0568,30.0964,30.0252,30.0568,320100.0
2014-07-17 12:00:00,38.0,38.05,37.98,38.04,371400.0,30.0568,30.0964,30.041,30.0885,371400.0
2014-07-17 12:30:00,38.04,38.15,38.04,38.1,116800.0,30.0885,30.1755,30.0885,30.1359,116800.0
2014-07-17 13:00:00,38.1,38.16,38.09,38.13,131000.0,30.1359,30.1834,30.128,30.1597,131000.0
2014-07-17 13:30:00,38.13,38.16,38.06,38.1,297100.0,30.1597,30.1834,30.1043,30.1359,297100.0
2014-07-17 14:00:00,38.09,38.09,38.0,38.03,140400.0,30.128,30.128,30.0568,30.0806,140400.0
2014-07-17 14:30:00,38.03,38.1,38.03,38.07,258400.0,30.0806,30.1359,30.0806,30.1122,258400.0
2014-07-17 15:00:00,38.07,38.08,38.0,38.02,438000.0,30.1122,30.1201,30.0568,30.0727,438000.0
2014-07-17 15:30:00,38.01,38.03,37.93,38.0,1343600.0,30.0648,30.0806,30.0015,30.0568,1343600.0
2014-07-18 09:30:00,38.1,38.3,37.96,38.28,1474000.0,30.1359,30.2941,30.0252,30.2783,1474000.0
2014-07-18 10:00:00,38.27,38.34,38.17,38.34,469900.0,30.2704,30.3258,30.1913,30.3258,469900.0
2014-07-18 10:30:00,38.33,38.37,38.23,38.36,312700.0,30.3179,30.3495,30.2388,30.3416,312700.0
2014-07-18 11:00:00,38.37,38.43,38.36,38.39,300900.0,30.3495,30.397,30.3416,30.3653,300900.0
2014-07-18 11:30:00,38.4,38.49,38.39,38.4,262200.0,30.3732,30.4444,30.3653,30.3732,262200.0
2014-07-18 12:00:00,38.39,38.48,38.39,38.47,178200.0,30.3653,30.4365,30.3653,30.4286,178200.0
2014-07-18 12:30:00,38.47,38.48,38.4,38.42,114700.0,30.4286,30.4365,30.3732,30.3891,114700.0
2014-07-18 13:00:00,38.42,38.42,38.39,38.4,150600.0,30.3891,30.3891,30.3653,30.3732,150600.0
2014-07-18 13:30:00,38.4,38.45,38.38,38.45,259200.0,30.3732,30.4128,30.3574,30.4128,259200.0
2014-07-18 14:00:00,38.45,38.46,38.4,38.45,213400.0,30.4128,30.4207,30.3732,30.4128,213400.0
2014-07-18 14:30:00,38.45,38.48,38.43,38.45,313300.0,30.4128,30.4365,30.397,30.4128,313300.0
2014-07-18 15:00:00,38.45,38.5,38.43,38.48,598500.0,30.4128,30.4523,30.397,30.4365,598500.0
2014-07-18 15:30:00,38.47,38.48,38.43,38.47,722300.0,30.4286,30.4365,30.397,30.4286,722300.0
2014-07-21 09:30:00,38.02,38.48,38.02,38.45,789500.0,30.0727,30.4365,30.0727,30.4128,789500.0
2014-07-21 10:00:00,38.44,38.47,38.32,38.33,416400.0,30.4049,30.4286,30.31,30.3179,416400.0
2014-07-21 10:30:00,38.33,38.36,38.21,38.3,434100.0,30.3179,30.3416,30.223,30.2941,434100.0
2014-07-21 11:00:00,38.3,38.34,38.24,38.26,250500.0,30.2941,30.3258,30.2467,30.2625,250500.0
2014-07-21 11:30:00,38.27,38.29,38.18,38.25,259500.0,30.2704,30.2862,30.1992,30.2546,259500.0
2014-07-21 12:00:00,38.25,38.29,38.23,38.24,195500.0,30.2546,30.2862,30.2388,30.2467,195500.0
2014-07-21 12:30:00,38.24,38.26,38.16,38.19,235600.0,30.2467,30.2625,30.1834,30.2071,235600.0
2014-07-21 13:00:00,38.2,38.27,38.19,38.27,170500.0,30.215,30.2704,30.2071,30.2704,170500.0
2014-07-21 13:30:00,38.27,38.3,38.24,38.26,235500.0,30.2704,30.2941,30.2467,30.2625,235500.0
2014-07-21 14:00:00,38.26,38.27,38.17,38.21,242900.0,30.2625,30.2704,30.1913,30.223,242900.0
2014-07-21 14:30:00,38.21,38.31,38.19,38.28,272200.0,30.223,30.302,30.2071,30.2783,272200.0
2014-07-21 15:00:00,38.29,38.33,38.28,38.31,197200.0,30.2862,30.3179,30.2783,30.302,197200.0
2014-07-21 15:30:00,38.32,38.32,38.27,38.27,664000.0,30.31,30.31,30.2704,30.2704,664000.0
2014-07-22 09:30:00,38.32,38.47,38.32,38.39,446900.0,30.31,30.4286,30.31,30.3653,446900.0
2014-07-22 10:00:00,38.4,38.53,38.37,38.51,942200.0,30.3732,30.4761,30.3495,30.4602,942200.0
2014-07-22 10:30:00,38.51,38.59,38.5,38.59,276600.0,30.4602,30.5235,30.4523,30.5235,276600.0
2014-07-22 11:00:00,38.58,38.63,38.52,38.54,327900.0,30.5156,30.5552,30.4682,30.484,327900.0
2014-07-22 11:30:00,38.54,38.61,38.54,38.6,239400.0,30.484,30.5393,30.484,30.5314,239400.0
2014-07-22 12:00:00,38.59,38.62,38.52,38.55,232900.0,30.5235,30.5473,30.4682,30.4919,232900.0
2014-07-22 12:30:00,38.55,38.57,38.53,38.54,127800.0,30.4919,30.5077,30.4761,30.484,127800.0
2014-07-22 13:00:00,38.53,38.61,38.52,38.57,214700.0,30.4761,30.5393,30.4682,30.5077,214700.0
2014-07-22 13:30:00,38.58,38.59,38.54,38.55,120200.0,30.5156,30.5235,30.484,30.4919,120200.0
2014-07-22 14:00:00,38.55,38.61,38.55,38.55,125800.0,30.4919,30.5393,30.4919,30.4919,125800.0
2014-07-22 14:30:00,38.55,38.57,38.49,38.51,252900.0,30.4919,30.5077,30.4444,30.4602,252900.0
2014-07-22 15:00:00,38.52,38.57,38.51,38.54,206000.0,30.4682,30.5077,30.4602,30.484,206000.0
2014-07-22 15:30:00,38.55,38.55,38.48,38.5,1295800.0,30.4919,30.4919,30.4365,30.4523,1295800.0
2014-07-23 09:30:00,38.51,38.61,38.44,38.5,544600.0,30.4602,30.5393,30.4049,30.4523,544600.0
2014-07-23 10:00:00,38.51,38.53,38.37,38.45,543600.0,30.4602,30.4761,30.3495,30.4128,543600.0
2014-07-23 10:30:00,38.45,38.51,38.45,38.48,463500.0,30.4128,30.4602,30.4128,30.4365,463500.0
2014-07-23 11:00:00,38.49,38.51,38.45,38.46,262300.0,30.4444,30.4602,30.4128,30.4207,262300.0
2014-07-23 11:30:00,38.45,38.46,38.41,38.41,139100.0,30.4128,30.4207,30.3811,30.3811,139100.0
2014-07-23 12:00:00,38.42,38.43,38.33,38.33,141600.0,30.3891,30.397,30.3179,30.3179,141600.0
2014-07-23 12:30:00,38.34,38.34,38.27,38.28,159500.0,30.3258,30.3258,30.2704,30.2783,159500.0
2014-07-23 13:00:00,38.29,38.34,38.28,38.33,106800.0,30.2862,30.3258,30.2783,30.3179,106800.0
2014-07-23 13:30:00,38.33,38.4,38.33,38.39,136400.0,30.3179,30.3732,30.3179,30.3653,136400.0
2014-07-23 14:00:00,38.39,38.42,38.33,38.33,140700.0,30.3653,30.3891,30.3179,30.3179,140700.0
2014-07-23 14:30:00,38.34,38.38,38.32,38.34,174500.0,30.3258,30.3574,30.31,30.3258,174500.0
2014-07-23 15:00:00,38.34,38.38,38.33,38.37,202600.0,30.3258,30.3574,30.3179,30.3495,202600.0
2014-07-23 15:30:00,38.37,38.38,38.27,38.29,815900.0,30.3495,30.3574,30.2704,30.2862,815900.0
2014-07-24 09:30:00,38.34,38.47,38.2,38.41,944200.0,30.3258,30.4286,30.215,30.3811,944200.0
2014-07-24 10:00:00,38.41,38.43,38.25,38.3,405000.0,30.3811,30.397,30.2546,30.2941,405000.0
2014-07-24 10:30:00,38.3,38.35,38.24,38.27,183500.0,30.2941,30.3337,30.2467,30.2704,183500.0
2014-07-24 11:00:00,38.28,38.3,38.24,38.27,101400.0,30.2783,30.2941,30.2467,30.2704,101400.0
2014-07-24 11:30:00,38.27,38.4,38.27,38.32,231500.0,30.2704,30.3732,30.2704,30.31,231500.0
2014-07-24 12:00:00,38.32,38.39,38.29,38.34,178600.0,30.31,30.3653,30.2862,30.3258,178600.0
2014-07-24 12:30:00,38.34,38.36,38.3,38.34,206500.0,30.3258,30.3416,30.2941,30.3258,206500.0
2014-07-24 13:00:00,38.34,38.35,38.25,38.28,130500.0,30.3258,30.3337,30.2546,30.2783,130500.0
2014-07-24 13:30:00,38.29,38.36,38.25,38.35,147600.0,30.2862,30.3416,30.2546,30.3337,147600.0
2014-07-24 14:00:00,38.35,38.38,38.32,38.35,530500.0,30.3337,30.3574,30.31,30.3337,530500.0
2014-07-24 14:30:00,38.35,38.35,38.27,38.32,170600.0,30.3337,30.3337,30.2704,30.31,170600.0
2014-07-24 15:00:00,38.32,38.34,38.3,38.31,156800.0,30.31,30.3258,30.2941,30.302,156800.0
2014-07-24 15:30:00,38.31,38.36,38.3,38.3,479700.0,30.302,30.3416,30.2941,30.2941,479700.0
2014-07-25 09:30:00,38.31,38.31,38.09,38.16,452300.0,30.302,30.302,30.128,30.1834,452300.0
2014-07-25 10:00:00,38.16,38.22,38.15,38.18,255500.0,30.1834,30.2309,30.1755,30.1992,255500.0
2014-07-25 10:30:00,38.18,38.2,38.11,38.12,102100.0,30.1992,30.215,30.1439,30.1518,102100.0
2014-07-25 11:00:00,38.12,38.14,38.04,38.09,161100.0,30.1518,30.1676,30.0885,30.128,161100.0
2014-07-25 11:30:00,38.09,38.13,38.09,38.1,94000.0,30.128,30.1597,30.128,30.1359,94000.0
2014-07-25 12:00:00,38.1,38.14,38.08,38.11,77500.0,30.1359,30.1676,30.1201,30.1439,77500.0
2014-07-25 12:30:00,38.11,38.19,38.11,38.17,157500.0,30.1439,30.2071,30.1439,30.1913,157500.0
2014-07-25 13:00:00,38.16,38.16,38.08,38.1,102300.0,30.1834,30.1834,30.1201,30.1359,102300.0
2014-07-25 13:30:00,38.09,38.12,38.04,38.1,115500.0,30.128,30.1518,30.0885,30.1359,115500.0
2014-07-25 14:00:00,38.09,38.17,38.05,38.17,105800.0,30.128,30.1913,30.0964,30.1913,105800.0
2014-07-25 14:30:00,38.17,38.19,38.12,38.14,139000.0,30.1913,30.2071,30.1518,30.1676,139000.0
2014-07-25 15:00:00,38.14,38.14,38.08,38.09,212600.0,30.1676,30.1676,30.1201,30.128,212600.0
2014-07-25 15:30:00,38.09,38.18,38.07,38.18,618500.0,30.128,30.1992,30.1122,30.1992,618500.0
2014-07-28 09:30:00,38.32,38.33,38.11,38.16,628400.0,30.31,30.3179,30.1439,30.1834,628400.0
2014-07-28 10:00:00,38.15,38.16,38.01,38.01,244900.0,30.1755,30.1834,30.0648,30.0648,244900.0
2014-07-28 10:30:00,38.01,38.08,38.0,38.0,184500.0,30.0648,30.1201,30.0568,30.0568,184500.0
2014-07-28 11:00:00,38.0,38.11,38.0,38.06,264500.0,30.0568,30.1439,30.0568,30.1043,264500.0
2014-07-28 11:30:00,38.06,38.13,38.02,38.07,296800.0,30.1043,30.1597,30.0727,30.1122,296800.0
2014-07-28 12:00:00,38.07,38.12,38.05,38.05,111500.0,30.1122,30.1518,30.0964,30.0964,111500.0
2014-07-28 12:30:00,38.05,38.12,38.03,38.1,144800.0,30.0964,30.1518,30.0806,30.1359,144800.0
2014-07-28 13:00:00,38.1,38.1,38.02,38.1,256700.0,30.1359,30.1359,30.0727,30.1359,256700.0
2014-07-28 13:30:00,38.09,38.18,38.09,38.16,276400.0,30.128,30.1992,30.128,30.1834,276400.0
2014-07-28 14:00:00,38.16,38.2,38.16,38.2,167400.0,30.1834,30.215,30.1834,30.215,167400.0
2014-07-28 14:30:00,38.2,38.24,38.19,38.23,209600.0,30.215,30.2467,30.2071,30.2388,209600.0
2014-07-28 15:00:00,38.22,38.25,38.2,38.22,981700.0,30.2309,30.2546,30.215,30.2309,981700.0
2014-07-28 15:30:00,38.23,38.25,38.2,38.22,581100.0,30.2388,30.2546,30.215,30.2309,581100.0
2014-07-29 09:30:00,38.3,38.3,38.07,38.26,390000.0,30.2941,30.2941,30.1122,30.2625,390000.0
2014-07-29 10:00:00,38.27,38.39,38.26,38.28,195300.0,30.2704,30.3653,30.2625,30.2783,195300.0
2014-07-29 10:30:00,38.28,38.31,38.21,38.25,117400.0,30.2783,30.302,30.223,30.2546,117400.0
2014-07-29 11:00:00,38.25,38.26,38.1,38.18,257500.0,30.2546,30.2625,30.1359,30.1992,257500.0
2014-07-29 11:30:00,38.17,38.17,38.04,38.05,131200.0,30.1913,30.1913,30.0885,30.0964,131200.0
2014-07-29 12:00:00,38.05,38.14,38.01,38.12,130800.0,30.0964,30.1676,30.0648,30.1518,130800.0
2014-07-29 12:30:00,38.13,38.16,38.09,38.15,185300.0,30.1597,30.1834,30.128,30.1755,185300.0
2014-07-29 13:00:00,38.15,38.18,38.1,38.15,141700.0,30.1755,30.1992,30.1359,30.1755,141700.0
2014-07-29 13:30:00,38.15,38.15,38.11,38.14,87500.0,30.1755,30.1755,30.1439,30.1676,87500.0
2014-07-29 14:00:00,38.13,38.15,37.99,38.03,339200.0,30.1597,30.1755,30.0489,30.0806,339200.0
2014-07-29 14:30:00,38.03,38.06,38.01,38.02,195000.0,30.0806,30.1043,30.0648,30.0727,195000.0
2014-07-29 15:00:00,38.02,38.06,37.99,37.99,405300.0,30.0727,30.1043,30.0489,30.0489,405300.0
2014-07-29 15:30:00,37.99,38.06,37.98,38.0,1003100.0,30.0489,30.1043,30.041,30.0568,1003100.0
2014-07-30 09:30:00,38.05,38.18,37.52,37.53,826100.0,30.0964,30.1992,29.6772,29.6851,826100.0
2014-07-30 10:00:00,37.52,37.59,37.48,37.49,500500.0,29.6772,29.7326,29.6455,29.6535,500500.0
2014-07-30 10:30:00,37.48,37.51,37.32,37.34,529700.0,29.6455,29.6693,29.519,29.5348,529700.0
2014-07-30 11:00:00,37.34,37.51,37.24,37.44,549900.0,29.5348,29.6693,29.4557,29.6139,549900.0
2014-07-30 11:30:00,37.43,37.44,37.2,37.3,640600.0,29.606,29.6139,29.4241,29.5032,640600.0
2014-07-30 12:00:00,37.3,37.34,37.27,37.3,311700.0,29.5032,29.5348,29.4794,29.5032,311700.0
2014-07-30 12:30:00,37.3,37.3,37.17,37.21,441800.0,29.5032,29.5032,29.4003,29.432,441800.0
2014-07-30 13:00:00,37.21,37.26,36.97,36.97,662800.0,29.432,29.4715,29.2422,29.2422,662800.0
2014-07-30 13:30:00,36.97,37.09,36.95,37.07,495600.0,29.2422,29.3371,29.2263,29.3212,495600.0
2014-07-30 14:00:00,37.07,37.64,37.05,37.14,794200.0,29.3212,29.7721,29.3054,29.3766,794200.0
2014-07-30 14:30:00,37.14,37.14,37.05,37.09,465300.0,29.3766,29.3766,29.3054,29.3371,465300.0
2014-07-30 15:00:00,37.09,37.15,37.02,37.08,523600.0,29.3371,29.3845,29.2817,29.3292,523600.0
2014-07-30 15:30:00,37.07,37.08,36.97,36.97,1741700.0,29.3212,29.3292,29.2422,29.2422,1741700.0
2014-07-31 09:30:00,36.78,36.79,36.47,36.64,803700.0,29.0919,29.0998,28.8467,28.9811,803700.0
2014-07-31 10:00:00,36.65,36.73,36.59,36.62,371900.0,28.989,29.0523,28.9416,28.9653,371900.0
2014-07-31 10:30:00,36.63,36.65,36.39,36.42,649400.0,28.9732,28.989,28.7834,28.8071,649400.0
2014-07-31 11:00:00,36.42,36.49,36.41,36.41,418500.0,28.8071,28.8625,28.7992,28.7992,418500.0
2014-07-31 11:30:00,36.41,36.43,36.24,36.26,646600.0,28.7992,28.815,28.6647,28.6806,646600.0
2014-07-31 12:00:00,36.26,36.35,36.21,36.34,399300.0,28.6806,28.7517,28.641,28.7438,399300.0
2014-07-31 12:30:00,36.34,36.38,36.3,36.34,482600.0,28.7438,28.7755,28.7122,28.7438,482600.0
2014-07-31 13:00:00,36.35,36.36,36.19,36.22,381300.0,28.7517,28.7597,28.6252,28.6489,381300.0
2014-07-31 13:30:00,36.23,36.26,36.17,36.24,300200.0,28.6568,28.6806,28.6094,28.6647,300200.0
2014-07-31 14:00:00,36.25,36.26,36.17,36.21,427500.0,28.6727,28.6806,28.6094,28.641,427500.0
2014-07-31 14:30:00,36.2,36.21,36.08,36.1,445600.0,28.6331,28.641,28.5382,28.554,445600.0
2014-07-31 15:00:00,36.09,36.15,36.04,36.06,466300.0,28.5461,28.5936,28.5065,28.5224,466300.0
2014-07-31 15:30:00,36.06,36.09,35.98,36.01,1636300.0,28.5224,28.5461,28.4591,28.4828,1636300.0
2014-08-01 09:30:00,36.01,36.23,35.92,36.16,843600.0,28.4828,28.6568,28.4116,28.6015,843600.0
2014-08-01 10:00:00,36.16,36.28,36.12,36.25,464600.0,28.6015,28.6964,28.5698,28.6727,464600.0
2014-08-01 10:30:00,36.24,36.36,36.24,36.29,508800.0,28.6647,28.7597,28.6647,28.7043,508800.0
2014-08-01 11:00:00,36.3,36.32,36.21,36.27,408000.0,28.7122,28.728,28.641,28.6885,408000.0
2014-08-01 11:30:00,36.28,36.3,36.14,36.2,437100.0,28.6964,28.7122,28.5856,28.6331,437100.0
2014-08-01 12:00:00,36.21,36.27,36.16,36.2,225600.0,28.641,28.6885,28.6015,28.6331,225600.0
2014-08-01 12:30:00,36.21,36.32,36.2,36.3,445300.0,28.641,28.728,28.6331,28.7122,445300.0
2014-08-01 13:00:00,36.3,36.37,36.24,36.37,281800.0,28.7122,28.7676,28.6647,28.7676,281800.0
2014-08-01 13:30:00,36.38,36.41,36.33,36.38,271400.0,28.7755,28.7992,28.7359,28.7755,271400.0
2014-08-01 14:00:00,36.38,36.42,36.32,36.33,227100.0,28.7755,28.8071,28.728,28.7359,227100.0
2014-08-01 14:30:00,36.33,36.4,36.33,36.37,260100.0,28.7359,28.7913,28.7359,28.7676,260100.0
2014-08-01 15:00:00,36.38,36.43,36.34,36.38,399500.0,28.7755,28.815,28.7438,28.7755,399500.0
2014-08-01 15:30:00,36.38,36.39,36.29,36.33,756900.0,28.7755,28.7834,28.7043,28.7359,756900.0
2014-08-04 09:30:00,36.22,36.42,36.13,36.37,630400.0,28.6489,28.8071,28.5777,28.7676,630400.0
2014-08-04 10:00:00,36.36,36.46,36.34,36.42,574300.0,28.7597,28.8388,28.7438,28.8071,574300.0
2014-08-04 10:30:00,36.42,36.45,36.29,36.33,353900.0,28.8071,28.8308,28.7043,28.7359,353900.0
2014-08-04 11:00:00,36.33,36.41,36.31,36.4,350500.0,28.7359,28.7992,28.7201,28.7913,350500.0
2014-08-04 11:30:00,36.39,36.39,36.29,36.37,425000.0,28.7834,28.7834,28.7043,28.7676,425000.0
2014-08-04 12:00:00,36.37,36.39,36.33,36.37,124400.0,28.7676,28.7834,28.7359,28.7676,124400.0
2014-08-04 12:30:00,36.38,36.45,36.35,36.37,220300.0,28.7755,28.8308,28.7517,28.7676,220300.0
2014-08-04 13:00:00,36.38,36.39,36.35,36.39,450300.0,28.7755,28.7834,28.7517,28.7834,450300.0
2014-08-04 13:30:00,36.4,36.42,36.34,36.34,243100.0,28.7913,28.8071,28.7438,28.7438,243100.0
2014-08-04 14:00:00,36.34,36.34,36.28,36.32,200300.0,28.7438,28.7438,28.6964,28.728,200300.0
2014-08-04 14:30:00,36.32,36.44,36.31,36.43,996900.0,28.728,28.8229,28.7201,28.815,996900.0
2014-08-04 15:00:00,36.43,36.45,36.39,36.4,448400.0,28.815,28.8308,28.7834,28.7913,448400.0
2014-08-04 15:30:00,36.4,36.51,36.4,36.45,904600.0,28.7913,28.8783,28.7913,28.8308,904600.0
2014-08-05 09:30:00,36.21,36.43,36.14,36.18,622100.0,28.641,28.815,28.5856,28.6173,622100.0
2014-08-05 10:00:00,36.18,36.19,36.05,36.15,690600.0,28.6173,28.6252,28.5145,28.5936,690600.0
2014-08-05 10:30:00,36.14,36.15,35.95,35.99,1102700.0,28.5856,28.5936,28.4354,28.467,1102700.0
2014-08-05 11:00:00,35.99,36.05,35.95,36.01,1105900.0,28.467,28.5145,28.4354,28.4828,1105900.0
2014-08-05 11:30:00,36.02,36.09,35.99,36.03,1185700.0,28.4907,28.5461,28.467,28.4986,1185700.0
2014-08-05 12:00:00,36.03,36.1,36.01,36.1,398500.0,28.4986,28.554,28.4828,28.554,398500.0
2014-08-05 12:30:00,36.1,36.1,36.0,36.05,860700.0,28.554,28.554,28.4749,28.5145,860700.0
2014-08-05 13:00:00,36.05,36.1,35.99,36.01,578100.0,28.5145,28.554,28.467,28.4828,578100.0
2014-08-05 13:30:00,36.01,36.06,35.93,35.97,1178700.0,28.4828,28.5224,28.4195,28.4512,1178700.0
2014-08-05 14:00:00,35.98,35.99,35.79,35.94,1471900.0,28.4591,28.467,28.3088,28.4275,1471900.0
2014-08-05 14:30:00,35.93,35.99,35.89,35.96,1021200.0,28.4195,28.467,28.3879,28.4433,1021200.0
2014-08-05 15:00:00,35.95,35.99,35.93,35.94,1788500.0,28.4354,28.467,28.4195,28.4275,1788500.0
2014-08-05 15:30:00,35.94,36.02,35.9,35.97,2553500.0,28.4275,28.4907,28.3958,28.4512,2553500.0
2014-08-06 09:30:00,35.54,36.76,35.12,35.64,2266200.0,28.1111,29.076,27.7789,28.1902,2266200.0
2014-08-06 10:00:00,35.65,35.8,35.51,35.68,986600.0,28.1981,28.3167,28.0873,28.2218,986600.0
2014-08-06 10:30:00,35.69,35.76,35.55,35.75,699700.0,28.2297,28.2851,28.119,28.2772,699700.0
2014-08-06 11:00:00,35.75,35.82,35.64,35.7,615800.0,28.2772,28.3325,28.1902,28.2376,615800.0
2014-08-06 11:30:00,35.7,35.83,35.67,35.8,402500.0,28.2376,28.3404,28.2139,28.3167,402500.0
2014-08-06 12:00:00,35.81,35.82,35.66,35.7,434600.0,28.3246,28.3325,28.206,28.2376,434600.0
2014-08-06 12:30:00,35.7,35.77,35.69,35.74,333500.0,28.2376,28.293,28.2297,28.2693,333500.0
2014-08-06 13:00:00,35.73,35.83,35.72,35.77,1032400.0,28.2613,28.3404,28.2534,28.293,1032400.0
2014-08-06 13:30:00,35.76,35.79,35.69,35.72,507600.0,28.2851,28.3088,28.2297,28.2534,507600.0
2014-08-06 14:00:00,35.71,35.72,35.6,35.65,658300.0,28.2455,28.2534,28.1585,28.1981,658300.0
2014-08-06 14:30:00,35.65,36.1,35.48,35.63,1378900.0,28.1981,28.554,28.0636,28.1823,1378900.0
2014-08-06 15:00:00,35.63,35.7,35.55,35.62,629700.0,28.1823,28.2376,28.119,28.1743,629700.0
2014-08-06 15:30:00,35.63,35.7,35.57,35.66,2123800.0,28.1823,28.2376,28.1348,28.206,2123800.0
2014-08-07 09:30:00,35.71,36.56,35.15,35.3,1271600.0,28.2455,28.9179,27.8026,27.9212,1271600.0
2014-08-07 10:00:00,35.31,35.5,35.29,35.31,742400.0,27.9291,28.0794,27.9133,27.9291,742400.0
2014-08-07 10:30:00,35.31,35.36,35.18,35.19,634600.0,27.9291,27.9687,27.8263,27.8342,634600.0
2014-08-07 11:00:00,35.18,35.3,35.09,35.27,743900.0,27.8263,27.9212,27.7551,27.8975,743900.0
2014-08-07 11:30:00,35.27,35.31,35.05,35.06,583100.0,27.8975,27.9291,27.7235,27.7314,583100.0
2014-08-07 12:00:00,35.07,35.14,34.92,35.05,504900.0,27.7393,27.7947,27.6207,27.7235,504900.0
2014-08-07 12:30:00,35.05,35.12,34.97,35.11,246200.0,27.7235,27.7789,27.6602,27.7709,246200.0
2014-08-07 13:00:00,35.11,35.39,35.11,35.28,556900.0,27.7709,27.9924,27.7709,27.9054,556900.0
2014-08-07 13:30:00,35.29,35.38,35.26,35.31,212300.0,27.9133,27.9845,27.8896,27.9291,212300.0
2014-08-07 14:00:00,35.3,35.3,35.19,35.24,288100.0,27.9212,27.9212,27.8342,27.8738,288100.0
2014-08-07 14:30:00,35.23,35.25,35.14,35.14,346000.0,27.8659,27.8817,27.7947,27.7947,346000.0
2014-08-07 15:00:00,35.14,35.15,35.02,35.07,540300.0,27.7947,27.8026,27.6998,27.7393,540300.0
2014-08-07 15:30:00,35.08,35.12,35.02,35.08,1134600.0,27.7472,27.7789,27.6998,27.7472,1134600.0
2014-08-08 09:30:00,35.14,35.31,35.1,35.28,620500.0,27.7947,27.9291,27.763,27.9054,620500.0
2014-08-08 10:00:00,35.27,35.32,35.19,35.26,285900.0,27.8975,27.9371,27.8342,27.8896,285900.0
2014-08-08 10:30:00,35.26,35.41,35.23,35.34,365700.0,27.8896,28.0082,27.8659,27.9529,365700.0
2014-08-08 11:00:00,35.34,35.35,35.28,35.34,290800.0,27.9529,27.9608,27.9054,27.9529,290800.0
2014-08-08 11:30:00,35.34,35.35,35.24,35.32,178500.0,27.9529,27.9608,27.8738,27.9371,178500.0
2014-08-08 12:00:00,35.32,35.34,35.23,35.25,157200.0,27.9371,27.9529,27.8659,27.8817,157200.0
2014-08-08 12:30:00,35.26,35.3,35.22,35.28,162900.0,27.8896,27.9212,27.858,27.9054,162900.0
2014-08-08 13:00:00,35.29,35.47,35.25,35.43,238600.0,27.9133,28.0557,27.8817,28.0241,238600.0
2014-08-08 13:30:00,35.43,35.47,35.39,35.45,357300.0,28.0241,28.0557,27.9924,28.0399,357300.0
2014-08-08 14:00:00,35.44,35.5,35.41,35.5,200500.0,28.032,28.0794,28.0082,28.0794,200500.0
2014-08-08 14:30:00,35.5,35.52,35.43,35.43,251100.0,28.0794,28.0952,28.0241,28.0241,251100.0
2014-08-08 15:00:00,35.43,35.49,35.39,35.48,284400.0,28.0241,28.0715,27.9924,28.0636,284400.0
2014-08-08 15:30:00,35.48,35.52,35.45,35.46,891200.0,28.0636,28.0952,28.0399,28.0478,891200.0
2014-08-11 09:30:00,35.54,35.9,35.48,35.87,856000.0,28.1111,28.3958,28.0636,28.3721,856000.0
2014-08-11 10:00:00,35.87,35.88,35.74,35.81,526600.0,28.3721,28.38,28.2693,28.3246,526600.0
2014-08-11 10:30:00,35.81,35.85,35.79,35.83,530300.0,28.3246,28.3563,28.3088,28.3404,530300.0
2014-08-11 11:00:00,35.83,35.85,35.76,35.8,487400.0,28.3404,28.3563,28.2851,28.3167,487400.0
2014-08-11 11:30:00,35.81,35.86,35.8,35.84,547300.0,28.3246,28.3642,28.3167,28.3484,547300.0
2014-08-11 12:00:00,35.84,35.85,35.76,35.79,277100.0,28.3484,28.3563,28.2851,28.3088,277100.0
2014-08-11 12:30:00,35.79,35.83,35.76,35.8,240200.0,28.3088,28.3404,28.2851,28.3167,240200.0
2014-08-11 13:00:00,35.79,35.88,35.79,35.8,172400.0,28.3088,28.38,28.3088,28.3167,172400.0
2014-08-11 13:30:00,35.8,35.82,35.75,35.75,346500.0,28.3167,28.3325,28.2772,28.2772,346500.0
2014-08-11 14:00:00,35.75,35.8,35.74,35.77,436000.0,28.2772,28.3167,28.2693,28.293,436000.0
2014-08-11 14:30:00,35.77,35.84,35.76,35.8,282500.0,28.293,28.3484,28.2851,28.3167,282500.0
2014-08-11 15:00:00,35.81,35.84,35.75,35.75,338700.0,28.3246,28.3484,28.2772,28.2772,338700.0
2014-08-11 15:30:00,35.75,35.81,35.74,35.76,948800.0,28.2772,28.3246,28.2693,28.2851,948800.0
2014-08-12 09:30:00,35.65,35.75,35.59,35.74,578600.0,28.1981,28.2772,28.1506,28.2693,578600.0
2014-08-12 10:00:00,35.74,35.79,35.67,35.72,354000.0,28.2693,28.3088,28.2139,28.2534,354000.0
2014-08-12 10:30:00,35.72,35.76,35.66,35.69,334900.0,28.2534,28.2851,28.206,28.2297,334900.0
2014-08-12 11:00:00,35.69,35.7,35.61,35.7,210500.0,28.2297,28.2376,28.1664,28.2376,210500.0
2014-08-12 11:30:00,35.7,35.7,35.65,35.69,231800.0,28.2376,28.2376,28.1981,28.2297,231800.0
2014-08-12 12:00:00,35.68,35.7,35.64,35.68,187800.0,28.2218,28.2376,28.1902,28.2218,187800.0
2014-08-12 12:30:00,35.68,35.74,35.68,35.72,258900.0,28.2218,28.2693,28.2218,28.2534,258900.0
2014-08-12 13:00:00,35.72,35.74,35.7,35.72,188900.0,28.2534,28.2693,28.2376,28.2534,188900.0
2014-08-12 13:30:00,35.72,35.72,35.64,35.68,216700.0,28.2534,28.2534,28.1902,28.2218,216700.0
2014-08-12 14:00:00,35.68,35.68,35.6,35.62,256300.0,28.2218,28.2218,28.1585,28.1743,256300.0
2014-08-12 14:30:00,35.61,35.7,35.57,35.68,278700.0,28.1664,28.2376,28.1348,28.2218,278700.0
2014-08-12 15:00:00,35.68,35.75,35.68,35.69,466700.0,28.2218,28.2772,28.2218,28.2297,466700.0
2014-08-12 15:30:00,35.7,35.72,35.66,35.67,1127000.0,28.2376,28.2534,28.206,28.2139,1127000.0
2014-08-13 09:30:00,35.68,35.92,35.68,35.76,553800.0,28.2218,28.4116,28.2218,28.2851,553800.0
2014-08-13 10:00:00,35.76,35.8,35.69,35.73,335700.0,28.2851,28.3167,28.2297,28.2613,335700.0
2014-08-13 10:30:00,35.74,35.79,35.7,35.78,252900.0,28.2693,28.3088,28.2376,28.3009,252900.0
2014-08-13 11:00:00,35.78,35.83,35.76,35.78,362200.0,28.3009,28.3404,28.2851,28.3009,362200.0
2014-08-13 11:30:00,35.78,35.83,35.78,35.81,148000.0,28.3009,28.3404,28.3009,28.3246,148000.0
2014-08-13 12:00:00,35.82,35.83,35.75,35.78,256800.0,28.3325,28.3404,28.2772,28.3009,256800.0
2014-08-13 12:30:00,35.78,35.82,35.76,35.8,175400.0,28.3009,28.3325,28.2851,28.3167,175400.0
2014-08-13 13:00:00,35.79,35.81,35.75,35.78,244800.0,28.3088,28.3246,28.2772,28.3009,244800.0
2014-08-13 13:30:00,35.77,35.82,35.77,35.81,318800.0,28.293,28.3325,28.293,28.3246,318800.0
2014-08-13 14:00:00,35.81,35.82,35.72,35.73,189400.0,28.3246,28.3325,28.2534,28.2613,189400.0
2014-08-13 14:30:00,35.73,35.77,35.72,35.74,219900.0,28.2613,28.293,28.2534,28.2693,219900.0
2014-08-13 15:00:00,35.74,35.77,35.7,35.73,318800.0,28.2693,28.293,28.2376,28.2613,318800.0
2014-08-13 15:30:00,35.73,35.81,35.73,35.8,949500.0,28.2613,28.3246,28.2613,28.3167,949500.0
2014-08-14 09:30:00,35.79,35.9,35.74,35.78,534900.0,28.3088,28.3958,28.2693,28.3009,534900.0
2014-08-14 10:00:00,35.79,35.84,35.77,35.83,240200.0,28.3088,28.3484,28.293,28.3404,240200.0
2014-08-14 10:30:00,35.83,35.85,35.77,35.79,281300.0,28.3404,28.3563,28.293,28.3088,281300.0
2014-08-14 11:00:00,35.79,35.81,35.77,35.77,259700.0,28.3088,28.3246,28.293,28.293,259700.0
2014-08-14 11:30:00,35.77,35.78,35.71,35.75,202400.0,28.293,28.3009,28.2455,28.2772,202400.0
2014-08-14 12:00:00,35.75,35.78,35.72,35.73,361400.0,28.2772,28.3009,28.2534,28.2613,361400.0
2014-08-14 12:30:00,35.73,35.74,35.67,35.68,210900.0,28.2613,28.2693,28.2139,28.2218,210900.0
2014-08-14 13:00:00,35.68,35.71,35.64,35.71,319800.0,28.2218,28.2455,28.1902,28.2455,319800.0
2014-08-14 13:30:00,35.7,35.71,35.68,35.68,233800.0,28.2376,28.2455,28.2218,28.2218,233800.0
2014-08-14 14:00:00,35.69,35.71,35.66,35.69,188900.0,28.2297,28.2455,28.206,28.2297,188900.0
2014-08-14 14:30:00,35.69,35.72,35.69,35.7,624600.0,28.2297,28.2534,28.2297,28.2376,624600.0
2014-08-14 15:00:00,35.69,35.71,35.69,35.7,269900.0,28.2297,28.2455,28.2297,28.2376,269900.0
2014-08-14 15:30:00,35.7,35.71,35.69,35.69,499500.0,28.2376,28.2455,28.2297,28.2297,499500.0
2014-08-15 09:30:00,36.0,36.0,35.8,35.89,2109700.0,28.4749,28.4749,28.3167,28.3879,2109700.0
2014-08-15 10:00:00,35.89,35.94,35.84,35.88,828500.0,28.3879,28.4275,28.3484,28.38,828500.0
2014-08-15 10:30:00,35.89,35.91,35.59,35.73,458600.0,28.3879,28.4037,28.1506,28.2613,458600.0
2014-08-15 11:00:00,35.73,35.79,35.66,35.68,306200.0,28.2613,28.3088,28.206,28.2218,306200.0
2014-08-15 11:30:00,35.69,35.78,35.59,35.65,277100.0,28.2297,28.3009,28.1506,28.1981,277100.0
2014-08-15 12:00:00,35.65,35.75,35.61,35.75,251200.0,28.1981,28.2772,28.1664,28.2772,251200.0
2014-08-15 12:30:00,35.75,35.76,35.67,35.68,240000.0,28.2772,28.2851,28.2139,28.2218,240000.0
2014-08-15 13:00:00,35.67,35.71,35.62,35.7,175200.0,28.2139,28.2455,28.1743,28.2376,175200.0
2014-08-15 13:30:00,35.7,35.71,35.62,35.66,222800.0,28.2376,28.2455,28.1743,28.206,222800.0
2014-08-15 14:00:00,35.66,35.79,35.66,35.76,202300.0,28.206,28.3088,28.206,28.2851,202300.0
2014-08-15 14:30:00,35.77,35.82,35.76,35.77,226700.0,28.293,28.3325,28.2851,28.293,226700.0
2014-08-15 15:00:00,35.77,35.78,35.73,35.74,725600.0,28.293,28.3009,28.2613,28.2693,725600.0
2014-08-15 15:30:00,35.74,35.82,35.74,35.78,1162400.0,28.2693,28.3325,28.2693,28.3009,1162400.0
2014-08-18 09:30:00,35.89,36.08,35.86,35.91,435200.0,28.3879,28.5382,28.3642,28.4037,435200.0
2014-08-18 10:00:00,35.92,35.95,35.87,35.91,532600.0,28.4116,28.4354,28.3721,28.4037,532600.0
2014-08-18 10:30:00,35.91,35.95,35.89,35.94,423400.0,28.4037,28.4354,28.3879,28.4275,423400.0
2014-08-18 11:00:00,35.94,35.97,35.93,35.94,285800.0,28.4275,28.4512,28.4195,28.4275,285800.0
2014-08-18 11:30:00,35.95,35.96,35.87,35.94,397700.0,28.4354,28.4433,28.3721,28.4275,397700.0
2014-08-18 12:00:00,35.94,36.0,35.93,36.0,174900.0,28.4275,28.4749,28.4195,28.4749,174900.0
2014-08-18 12:30:00,35.99,36.04,35.97,36.02,160200.0,28.467,28.5065,28.4512,28.4907,160200.0
2014-08-18 13:00:00,36.02,36.06,36.0,36.03,207200.0,28.4907,28.5224,28.4749,28.4986,207200.0
2014-08-18 13:30:00,36.04,36.05,35.99,36.03,333900.0,28.5065,28.5145,28.467,28.4986,333900.0
2014-08-18 14:00:00,36.03,36.04,35.97,35.98,216700.0,28.4986,28.5065,28.4512,28.4591,216700.0
2014-08-18 14:30:00,35.98,36.0,35.97,36.0,356900.0,28.4591,28.4749,28.4512,28.4749,356900.0
2014-08-18 15:00:00,36.0,36.01,35.99,36.01,472000.0,28.4749,28.4828,28.467,28.4828,472000.0
2014-08-18 15:30:00,36.01,36.05,35.94,36.04,1189700.0,28.4828,28.5145,28.4275,28.5065,1189700.0
2014-08-19 09:30:00,36.02,36.1,35.81,35.91,410900.0,28.4907,28.554,28.3246,28.4037,410900.0
2014-08-19 10:00:00,35.92,36.1,35.91,36.09,273300.0,28.4116,28.554,28.4037,28.5461,273300.0
2014-08-19 10:30:00,36.08,36.19,36.07,36.19,287400.0,28.5382,28.6252,28.5303,28.6252,287400.0
2014-08-19 11:00:00,36.19,36.26,36.16,36.19,176900.0,28.6252,28.6806,28.6015,28.6252,176900.0
2014-08-19 11:30:00,36.19,36.25,36.15,36.24,309600.0,28.6252,28.6727,28.5936,28.6647,309600.0
2014-08-19 12:00:00,36.23,36.34,36.22,36.32,325800.0,28.6568,28.7438,28.6489,28.728,325800.0
2014-08-19 12:30:00,36.32,36.34,36.28,36.33,261200.0,28.728,28.7438,28.6964,28.7359,261200.0
2014-08-19 13:00:00,36.33,36.33,36.27,36.29,254000.0,28.7359,28.7359,28.6885,28.7043,254000.0
2014-08-19 13:30:00,36.29,36.3,36.24,36.27,281100.0,28.7043,28.7122,28.6647,28.6885,281100.0
2014-08-19 14:00:00,36.26,36.29,36.23,36.24,293300.0,28.6806,28.7043,28.6568,28.6647,293300.0
2014-08-19 14:30:00,36.24,36.25,36.17,36.22,213200.0,28.6647,28.6727,28.6094,28.6489,213200.0
2014-08-19 15:00:00,36.22,36.22,36.18,36.19,279600.0,28.6489,28.6489,28.6173,28.6252,279600.0
2014-08-19 15:30:00,36.19,36.2,36.15,36.16,949800.0,28.6252,28.6331,28.5936,28.6015,949800.0
2014-08-20 09:30:00,36.25,36.29,36.07,36.08,698000.0,28.6727,28.7043,28.5303,28.5382,698000.0
2014-08-20 10:00:00,36.07,36.21,36.06,36.2,285100.0,28.5303,28.641,28.5224,28.6331,285100.0
2014-08-20 10:30:00,36.19,36.2,36.11,36.17,252900.0,28.6252,28.6331,28.5619,28.6094,252900.0
2014-08-20 11:00:00,36.16,36.22,36.16,36.17,146400.0,28.6015,28.6489,28.6015,28.6094,146400.0
2014-08-20 11:30:00,36.18,36.18,36.12,36.13,155900.0,28.6173,28.6173,28.5698,28.5777,155900.0
2014-08-20 12:00:00,36.13,36.16,36.11,36.16,128600.0,28.5777,28.6015,28.5619,28.6015,128600.0
2014-08-20 12:30:00,36.16,36.16,36.12,36.12,80100.0,28.6015,28.6015,28.5698,28.5698,80100.0
2014-08-20 13:00:00,36.12,36.18,36.12,36.14,121100.0,28.5698,28.6173,28.5698,28.5856,121100.0
2014-08-20 13:30:00,36.14,36.2,36.14,36.2,151800.0,28.5856,28.6331,28.5856,28.6331,151800.0
2014-08-20 14:00:00,36.19,36.2,36.08,36.14,270900.0,28.6252,28.6331,28.5382,28.5856,270900.0
2014-08-20 14:30:00,36.14,36.24,36.14,36.22,188200.0,28.5856,28.6647,28.5856,28.6489,188200.0
2014-08-20 15:00:00,36.22,36.26,36.21,36.22,247200.0,28.6489,28.6806,28.641,28.6489,247200.0
2014-08-20 15:30:00,36.23,36.25,36.17,36.19,562700.0,28.6568,28.6727,28.6094,28.6252,562700.0
2014-08-21 09:30:00,36.23,36.34,36.17,36.26,220600.0,28.6568,28.7438,28.6094,28.6806,220600.0
2014-08-21 10:00:00,36.27,36.3,36.21,36.24,177400.0,28.6885,28.7122,28.641,28.6647,177400.0
2014-08-21 10:30:00,36.25,36.35,36.24,36.33,153400.0,28.6727,28.7517,28.6647,28.7359,153400.0
2014-08-21 11:00:00,36.33,36.33,36.27,36.29,130300.0,28.7359,28.7359,28.6885,28.7043,130300.0
2014-08-21 11:30:00,36.28,36.31,36.27,36.28,114200.0,28.6964,28.7201,28.6885,28.6964,114200.0
2014-08-21 12:00:00,36.27,36.29,36.22,36.22,115300.0,28.6885,28.7043,28.6489,28.6489,115300.0
2014-08-21 12:30:00,36.22,36.26,36.19,36.2,120700.0,28.6489,28.6806,28.6252,28.6331,120700.0
2014-08-21 13:00:00,36.2,36.25,36.2,36.24,159300.0,28.6331,28.6727,28.6331,28.6647,159300.0
2014-08-21 13:30:00,36.23,36.24,36.21,36.24,92300.0,28.6568,28.6647,28.641,28.6647,92300.0
2014-08-21 14:00:00,36.23,36.25,36.21,36.22,94500.0,28.6568,28.6727,28.641,28.6489,94500.0
2014-08-21 14:30:00,36.22,36.24,36.21,36.22,106900.0,28.6489,28.6647,28.641,28.6489,106900.0
2014-08-21 15:00:00,36.23,36.24,36.19,36.2,186900.0,28.6568,28.6647,28.6252,28.6331,186900.0
2014-08-21 15:30:00,36.2,36.21,36.13,36.15,635900.0,28.6331,28.641,28.5777,28.5936,635900.0
2014-08-22 09:30:00,36.06,36.19,35.99,36.06,463200.0,28.5224,28.6252,28.467,28.5224,463200.0
2014-08-22 10:00:00,36.06,36.07,35.94,35.98,266600.0,28.5224,28.5303,28.4275,28.4591,266600.0
2014-08-22 10:30:00,35.97,36.02,35.86,35.88,362600.0,28.4512,28.4907,28.3642,28.38,362600.0
2014-08-22 11:00:00,35.88,35.95,35.83,35.94,196200.0,28.38,28.4354,28.3404,28.4275,196200.0
2014-08-22 11:30:00,35.93,35.96,35.88,35.92,140700.0,28.4195,28.4433,28.38,28.4116,140700.0
2014-08-22 12:00:00,35.92,36.02,35.91,36.0,145100.0,28.4116,28.4907,28.4037,28.4749,145100.0
2014-08-22 12:30:00,36.0,36.02,35.97,35.98,138800.0,28.4749,28.4907,28.4512,28.4591,138800.0
2014-08-22 13:00:00,35.99,36.03,35.98,36.01,110500.0,28.467,28.4986,28.4591,28.4828,110500.0
2014-08-22 13:30:00,36.02,36.04,35.95,35.97,158300.0,28.4907,28.5065,28.4354,28.4512,158300.0
2014-08-22 14:00:00,35.97,35.97,35.91,35.94,319500.0,28.4512,28.4512,28.4037,28.4275,319500.0
2014-08-22 14:30:00,35.93,35.93,35.88,35.88,184900.0,28.4195,28.4195,28.38,28.38,184900.0
2014-08-22 15:00:00,35.88,35.93,35.87,35.91,189400.0,28.38,28.4195,28.3721,28.4037,189400.0
2014-08-22 15:30:00,35.91,35.91,35.8,35.86,513000.0,28.4037,28.4037,28.3167,28.3642,513000.0
2014-08-25 09:30:00,36.16,36.2,36.0,36.14,317100.0,28.6015,28.6331,28.4749,28.5856,317100.0
2014-08-25 10:00:00,36.14,36.17,36.08,36.08,222900.0,28.5856,28.6094,28.5382,28.5382,222900.0
2014-08-25 10:30:00,36.08,36.16,36.04,36.12,282400.0,28.5382,28.6015,28.5065,28.5698,282400.0
2014-08-25 11:00:00,36.12,36.18,36.12,36.18,176700.0,28.5698,28.6173,28.5698,28.6173,176700.0
2014-08-25 11:30:00,36.17,36.22,36.15,36.19,238100.0,28.6094,28.6489,28.5936,28.6252,238100.0
2014-08-25 12:00:00,36.19,36.21,36.11,36.12,202800.0,28.6252,28.641,28.5619,28.5698,202800.0
2014-08-25 12:30:00,36.13,36.13,36.02,36.04,150400.0,28.5777,28.5777,28.4907,28.5065,150400.0
2014-08-25 13:00:00,36.05,36.06,36.01,36.06,111400.0,28.5145,28.5224,28.4828,28.5224,111400.0
2014-08-25 13:30:00,36.06,36.09,36.03,36.07,107500.0,28.5224,28.5461,28.4986,28.5303,107500.0
2014-08-25 14:00:00,36.08,36.16,36.06,36.13,223500.0,28.5382,28.6015,28.5224,28.5777,223500.0
2014-08-25 14:30:00,36.14,36.16,36.11,36.16,117500.0,28.5856,28.6015,28.5619,28.6015,117500.0
2014-08-25 15:00:00,36.15,36.17,36.08,36.11,235800.0,28.5936,28.6094,28.5382,28.5619,235800.0
2014-08-25 15:30:00,36.11,36.17,36.1,36.16,445400.0,28.5619,28.6094,28.554,28.6015,445400.0
2014-08-26 09:30:00,36.13,36.26,36.09,36.18,278800.0,28.5777,28.6806,28.5461,28.6173,278800.0
2014-08-26 10:00:00,36.18,36.21,36.11,36.11,181300.0,28.6173,28.641,28.5619,28.5619,181300.0
2014-08-26 10:30:00,36.12,36.14,36.04,36.14,139900.0,28.5698,28.5856,28.5065,28.5856,139900.0
2014-08-26 11:00:00,36.14,36.18,36.13,36.18,149900.0,28.5856,28.6173,28.5777,28.6173,149900.0
2014-08-26 11:30:00,36.17,36.17,36.06,36.06,207200.0,28.6094,28.6094,28.5224,28.5224,207200.0
2014-08-26 12:00:00,36.07,36.07,36.04,36.04,133100.0,28.5303,28.5303,28.5065,28.5065,133100.0
2014-08-26 12:30:00,36.04,36.05,35.97,35.97,163600.0,28.5065,28.5145,28.4512,28.4512,163600.0
2014-08-26 13:00:00,35.97,36.02,35.93,36.01,168100.0,28.4512,28.4907,28.4195,28.4828,168100.0
2014-08-26 13:30:00,36.01,36.05,36.0,36.05,85900.0,28.4828,28.5145,28.4749,28.5145,85900.0
2014-08-26 14:00:00,36.04,36.08,36.04,36.08,201100.0,28.5065,28.5382,28.5065,28.5382,201100.0
2014-08-26 14:30:00,36.07,36.1,36.06,36.09,114700.0,28.5303,28.554,28.5224,28.5461,114700.0
2014-08-26 15:00:00,36.1,36.11,36.05,36.05,156100.0,28.554,28.5619,28.5145,28.5145,156100.0
2014-08-26 15:30:00,36.05,36.1,36.05,36.08,302700.0,28.5145,28.554,28.5145,28.5382,302700.0
2014-08-27 09:30:00,36.1,36.17,36.07,36.09,337000.0,28.554,28.6094,28.5303,28.5461,337000.0
2014-08-27 10:00:00,36.09,36.1,36.02,36.02,274600.0,28.5461,28.554,28.4907,28.4907,274600.0
2014-08-27 10:30:00,36.02,36.11,36.0,36.1,387800.0,28.4907,28.5619,28.4749,28.554,387800.0
2014-08-27 11:00:00,36.1,36.12,36.09,36.1,122000.0,28.554,28.5698,28.5461,28.554,122000.0
2014-08-27 11:30:00,36.1,36.15,36.09,36.15,112600.0,28.554,28.5936,28.5461,28.5936,112600.0
2014-08-27 12:00:00,36.15,36.15,36.1,36.14,97900.0,28.5936,28.5936,28.554,28.5856,97900.0
2014-08-27 12:30:00,36.15,36.17,36.13,36.14,199200.0,28.5936,28.6094,28.5777,28.5856,199200.0
2014-08-27 13:00:00,36.14,36.14,36.11,36.11,119200.0,28.5856,28.5856,28.5619,28.5619,119200.0
2014-08-27 13:30:00,36.11,36.14,36.08,36.14,152900.0,28.5619,28.5856,28.5382,28.5856,152900.0
2014-08-27 14:00:00,36.14,36.15,36.12,36.15,122400.0,28.5856,28.5936,28.5698,28.5936,122400.0
2014-08-27 14:30:00,36.15,36.17,36.11,36.13,256100.0,28.5936,28.6094,28.5619,28.5777,256100.0
2014-08-27 15:00:00,36.13,36.19,36.13,36.19,224600.0,28.5777,28.6252,28.5777,28.6252,224600.0
2014-08-27 15:30:00,36.18,36.24,36.17,36.24,613100.0,28.6173,28.6647,28.6094,28.6647,613100.0
2014-08-28 09:30:00,36.18,36.24,36.06,36.21,390300.0,28.6173,28.6647,28.5224,28.641,390300.0
2014-08-28 10:00:00,36.21,36.29,36.2,36.23,216200.0,28.641,28.7043,28.6331,28.6568,216200.0
2014-08-28 10:30:00,36.23,36.27,36.19,36.27,201900.0,28.6568,28.6885,28.6252,28.6885,201900.0
2014-08-28 11:00:00,36.28,36.34,36.28,36.29,183800.0,28.6964,28.7438,28.6964,28.7043,183800.0
2014-08-28 11:30:00,36.29,36.33,36.26,36.3,174000.0,28.7043,28.7359,28.6806,28.7122,174000.0
2014-08-28 12:00:00,36.3,36.36,36.27,36.36,246100.0,28.7122,28.7597,28.6885,28.7597,246100.0
2014-08-28 12:30:00,36.36,36.41,36.33,36.4,184900.0,28.7597,28.7992,28.7359,28.7913,184900.0
2014-08-28 13:00:00,36.4,36.41,36.37,36.4,109200.0,28.7913,28.7992,28.7676,28.7913,109200.0
2014-08-28 13:30:00,36.4,36.43,36.39,36.43,97800.0,28.7913,28.815,28.7834,28.815,97800.0
2014-08-28 14:00:00,36.42,36.44,36.39,36.42,206600.0,28.8071,28.8229,28.7834,28.8071,206600.0
2014-08-28 14:30:00,36.42,36.44,36.36,36.37,183500.0,28.8071,28.8229,28.7597,28.7676,183500.0
2014-08-28 15:00:00,36.36,36.39,36.32,36.34,320300.0,28.7597,28.7834,28.728,28.7438,320300.0
2014-08-28 15:30:00,36.34,36.35,36.26,36.29,620700.0,28.7438,28.7517,28.6806,28.7043,620700.0
2014-08-29 09:30:00,36.32,36.35,36.11,36.15,373600.0,28.728,28.7517,28.5619,28.5936,373600.0
2014-08-29 10:00:00,36.15,36.18,36.11,36.11,151700.0,28.5936,28.6173,28.5619,28.5619,151700.0
2014-08-29 10:30:00,36.12,36.15,36.07,36.15,216600.0,28.5698,28.5936,28.5303,28.5936,216600.0
2014-08-29 11:00:00,36.15,36.25,36.14,36.22,127400.0,28.5936,28.6727,28.5856,28.6489,127400.0
2014-08-29 11:30:00,36.22,36.26,36.21,36.23,176400.0,28.6489,28.6806,28.641,28.6568,176400.0
2014-08-29 12:00:00,36.23,36.24,36.19,36.22,260700.0,28.6568,28.6647,28.6252,28.6489,260700.0
2014-08-29 12:30:00,36.22,36.23,36.21,36.22,50600.0,28.6489,28.6568,28.641,28.6489,50600.0
2014-08-29 13:00:00,36.22,36.23,36.15,36.16,103700.0,28.6489,28.6568,28.5936,28.6015,103700.0
2014-08-29 13:30:00,36.17,36.18,36.14,36.16,112700.0,28.6094,28.6173,28.5856,28.6015,112700.0
2014-08-29 14:00:00,36.17,36.17,36.15,36.16,86000.0,28.6094,28.6094,28.5936,28.6015,86000.0
2014-08-29 14:30:00,36.16,36.16,36.1,36.12,127400.0,28.6015,28.6015,28.554,28.5698,127400.0
2014-08-29 15:00:00,36.12,36.15,36.11,36.13,170600.0,28.5698,28.5936,28.5619,28.5777,170600.0
2014-08-29 15:30:00,36.14,36.24,36.13,36.18,1338300.0,28.5856,28.6647,28.5777,28.6173,1338300.0
2014-09-02 09:30:00,36.29,36.35,36.12,36.2,639700.0,28.7043,28.7517,28.5698,28.6331,639700.0
2014-09-02 10:00:00,36.2,36.21,36.16,36.18,622500.0,28.6331,28.641,28.6015,28.6173,622500.0
2014-09-02 10:30:00,36.18,36.2,36.05,36.06,444900.0,28.6173,28.6331,28.5145,28.5224,444900.0
2014-09-02 11:00:00,36.07,36.07,35.86,35.88,466500.0,28.5303,28.5303,28.3642,28.38,466500.0
2014-09-02 11:30:00,35.87,35.89,35.65,35.67,899200.0,28.3721,28.3879,28.1981,28.2139,899200.0
2014-09-02 12:00:00,35.66,35.74,35.64,35.7,467600.0,28.206,28.2693,28.1902,28.2376,467600.0
2014-09-02 12:30:00,35.7,35.71,35.55,35.64,559600.0,28.2376,28.2455,28.119,28.1902,559600.0
2014-09-02 13:00:00,35.64,35.67,35.61,35.63,214200.0,28.1902,28.2139,28.1664,28.1823,214200.0
2014-09-02 13:30:00,35.63,35.76,35.62,35.74,237400.0,28.1823,28.2851,28.1743,28.2693,237400.0
2014-09-02 14:00:00,35.74,35.81,35.73,35.79,229000.0,28.2693,28.3246,28.2613,28.3088,229000.0
2014-09-02 14:30:00,35.8,35.8,35.74,35.77,359200.0,28.3167,28.3167,28.2693,28.293,359200.0
2014-09-02 15:00:00,35.77,35.77,35.67,35.69,480200.0,28.293,28.293,28.2139,28.2297,480200.0
2014-09-02 15:30:00,35.7,35.8,35.66,35.74,1252100.0,28.2376,28.3167,28.206,28.2693,1252100.0
2014-09-03 09:30:00,35.95,35.99,35.74,35.87,589200.0,28.4354,28.467,28.2693,28.3721,589200.0
2014-09-03 10:00:00,35.86,35.88,35.73,35.8,422500.0,28.3642,28.38,28.2613,28.3167,422500.0
2014-09-03 10:30:00,35.8,35.85,35.78,35.79,524600.0,28.3167,28.3563,28.3009,28.3088,524600.0
2014-09-03 11:00:00,35.79,35.82,35.77,35.78,319700.0,28.3088,28.3325,28.293,28.3009,319700.0
2014-09-03 11:30:00,35.78,35.82,35.77,35.79,431500.0,28.3009,28.3325,28.293,28.3088,431500.0
2014-09-03 12:00:00,35.8,35.85,35.78,35.84,203100.0,28.3167,28.3563,28.3009,28.3484,203100.0
2014-09-03 12:30:00,35.84,35.89,35.82,35.83,191400.0,28.3484,28.3879,28.3325,28.3404,191400.0
2014-09-03 13:00:00,35.83,35.84,35.81,35.82,165400.0,28.3404,28.3484,28.3246,28.3325,165400.0
2014-09-03 13:30:00,35.83,35.83,35.76,35.78,126800.0,28.3404,28.3404,28.2851,28.3009,126800.0
2014-09-03 14:00:00,35.77,35.82,35.75,35.76,235900.0,28.293,28.3325,28.2772,28.2851,235900.0
2014-09-03 14:30:00,35.77,35.77,35.74,35.76,242900.0,28.293,28.293,28.2693,28.2851,242900.0
2014-09-03 15:00:00,35.76,35.88,35.73,35.85,507100.0,28.2851,28.38,28.2613,28.3563,507100.0
2014-09-03 15:30:00,35.85,35.86,35.8,35.82,621500.0,28.3563,28.3642,28.3167,28.3325,621500.0
2014-09-04 09:30:00,35.9,36.02,35.84,35.92,889700.0,28.3958,28.4907,28.3484,28.4116,889700.0
2014-09-04 10:00:00,35.93,36.0,35.85,35.87,353900.0,28.4195,28.4749,28.3563,28.3721,353900.0
2014-09-04 10:30:00,35.87,35.89,35.82,35.85,381300.0,28.3721,28.3879,28.3325,28.3563,381300.0
2014-09-04 11:00:00,35.84,35.86,35.75,35.77,442900.0,28.3484,28.3642,28.2772,28.293,442900.0
2014-09-04 11:30:00,35.76,35.77,35.66,35.69,324200.0,28.2851,28.293,28.206,28.2297,324200.0
2014-09-04 12:00:00,35.68,35.69,35.58,35.6,374000.0,28.2218,28.2297,28.1427,28.1585,374000.0
2014-09-04 12:30:00,35.6,35.63,35.53,35.56,294000.0,28.1585,28.1823,28.1032,28.1269,294000.0
2014-09-04 13:00:00,35.56,35.57,35.49,35.49,296500.0,28.1269,28.1348,28.0715,28.0715,296500.0
2014-09-04 13:30:00,35.5,35.51,35.47,35.49,203500.0,28.0794,28.0873,28.0557,28.0715,203500.0
2014-09-04 14:00:00,35.5,35.51,35.46,35.47,402100.0,28.0794,28.0873,28.0478,28.0557,402100.0
2014-09-04 14:30:00,35.47,35.5,35.43,35.45,422600.0,28.0557,28.0794,28.0241,28.0399,422600.0
2014-09-04 15:00:00,35.45,35.48,35.4,35.43,466300.0,28.0399,28.0636,28.0003,28.0241,466300.0
2014-09-04 15:30:00,35.43,35.5,35.42,35.5,924700.0,28.0241,28.0794,28.0161,28.0794,924700.0
2014-09-05 09:30:00,35.55,35.74,35.41,35.42,972700.0,28.119,28.2693,28.0082,28.0161,972700.0
2014-09-05 10:00:00,35.42,35.43,35.24,35.28,757700.0,28.0161,28.0241,27.8738,27.9054,757700.0
2014-09-05 10:30:00,35.29,35.45,35.22,35.45,349800.0,27.9133,28.0399,27.858,28.0399,349800.0
2014-09-05 11:00:00,35.45,35.48,35.39,35.41,450700.0,28.0399,28.0636,27.9924,28.0082,450700.0
2014-09-05 11:30:00,35.41,35.47,35.4,35.43,396900.0,28.0082,28.0557,28.0003,28.0241,396900.0
2014-09-05 12:00:00,35.44,35.46,35.34,35.41,302800.0,28.032,28.0478,27.9529,28.0082,302800.0
2014-09-05 12:30:00,35.4,35.47,35.39,35.45,240300.0,28.0003,28.0557,27.9924,28.0399,240300.0
2014-09-05 13:00:00,35.45,35.5,35.43,35.47,272300.0,28.0399,28.0794,28.0241,28.0557,272300.0
2014-09-05 13:30:00,35.47,35.52,35.45,35.51,851100.0,28.0557,28.0952,28.0399,28.0873,851100.0
2014-09-05 14:00:00,35.51,35.59,35.48,35.58,625300.0,28.0873,28.1506,28.0636,28.1427,625300.0
2014-09-05 14:30:00,35.58,35.59,35.54,35.59,144500.0,28.1427,28.1506,28.1111,28.1506,144500.0
2014-09-05 15:00:00,35.58,35.63,35.58,35.61,237700.0,28.1427,28.1823,28.1427,28.1664,237700.0
2014-09-05 15:30:00,35.62,35.69,35.59,35.68,832000.0,28.1743,28.2297,28.1506,28.2218,832000.0
2014-09-08 09:30:00,35.5,35.69,35.42,35.45,398900.0,28.0794,28.2297,28.0161,28.0399,398900.0
2014-09-08 10:00:00,35.45,35.49,35.32,35.34,389100.0,28.0399,28.0715,27.9371,27.9529,389100.0
2014-09-08 10:30:00,35.34,35.4,35.3,35.35,437900.0,27.9529,28.0003,27.9212,27.9608,437900.0
2014-09-08 11:00:00,35.36,35.51,35.34,35.49,282900.0,27.9687,28.0873,27.9529,28.0715,282900.0
2014-09-08 11:30:00,35.49,35.54,35.45,35.46,229000.0,28.0715,28.1111,28.0399,28.0478,229000.0
2014-09-08 12:00:00,35.46,35.48,35.44,35.45,191000.0,28.0478,28.0636,28.032,28.0399,191000.0
2014-09-08 12:30:00,35.45,35.47,35.41,35.41,157300.0,28.0399,28.0557,28.0082,28.0082,157300.0
2014-09-08 13:00:00,35.41,35.43,35.3,35.3,326100.0,28.0082,28.0241,27.9212,27.9212,326100.0
2014-09-08 13:30:00,35.3,35.33,35.27,35.31,261600.0,27.9212,27.945,27.8975,27.9291,261600.0
2014-09-08 14:00:00,35.31,35.35,35.3,35.34,290800.0,27.9291,27.9608,27.9212,27.9529,290800.0
2014-09-08 14:30:00,35.34,35.37,35.33,35.35,208900.0,27.9529,27.9766,27.945,27.9608,208900.0
2014-09-08 15:00:00,35.35,35.39,35.33,35.35,381100.0,27.9608,27.9924,27.945,27.9608,381100.0
2014-09-08 15:30:00,35.36,35.36,35.29,35.32,1191700.0,27.9687,27.9687,27.9133,27.9371,1191700.0
2014-09-09 09:30:00,35.22,35.35,35.15,35.3,747200.0,27.858,27.9608,27.8026,27.9212,747200.0
2014-09-09 10:00:00,35.3,35.58,35.27,35.58,861100.0,27.9212,28.1427,27.8975,28.1427,861100.0
2014-09-09 10:30:00,35.58,35.59,35.5,35.57,331000.0,28.1427,28.1506,28.0794,28.1348,331000.0
2014-09-09 11:00:00,35.57,35.63,35.53,35.61,271600.0,28.1348,28.1823,28.1032,28.1664,271600.0
2014-09-09 11:30:00,35.6,35.63,35.53,35.61,476600.0,28.1585,28.1823,28.1032,28.1664,476600.0
2014-09-09 12:00:00,35.61,35.65,35.58,35.64,221200.0,28.1664,28.1981,28.1427,28.1902,221200.0
2014-09-09 12:30:00,35.64,35.66,35.54,35.56,199900.0,28.1902,28.206,28.1111,28.1269,199900.0
2014-09-09 13:00:00,35.55,35.57,35.5,35.55,319000.0,28.119,28.1348,28.0794,28.119,319000.0
2014-09-09 13:30:00,35.55,35.65,35.54,35.63,244400.0,28.119,28.1981,28.1111,28.1823,244400.0
2014-09-09 14:00:00,35.63,35.64,35.61,35.63,314700.0,28.1823,28.1902,28.1664,28.1823,314700.0
2014-09-09 14:30:00,35.63,35.7,35.61,35.69,400600.0,28.1823,28.2376,28.1664,28.2297,400600.0
2014-09-09 15:00:00,35.69,35.69,35.52,35.56,650500.0,28.2297,28.2297,28.0952,28.1269,650500.0
2014-09-09 15:30:00,35.57,35.58,35.51,35.53,756400.0,28.1348,28.1427,28.0873,28.1032,756400.0
2014-09-10 09:30:00,35.67,35.68,35.39,35.51,454200.0,28.2139,28.2218,27.9924,28.0873,454200.0
2014-09-10 10:00:00,35.51,35.57,35.44,35.46,222500.0,28.0873,28.1348,28.032,28.0478,222500.0
2014-09-10 10:30:00,35.46,35.47,35.36,35.43,194400.0,28.0478,28.0557,27.9687,28.0241,194400.0
2014-09-10 11:00:00,35.44,35.55,35.43,35.5,209800.0,28.032,28.119,28.0241,28.0794,209800.0
2014-09-10 11:30:00,35.51,35.59,35.49,35.58,203600.0,28.0873,28.1506,28.0715,28.1427,203600.0
2014-09-10 12:00:00,35.58,35.6,35.51,35.54,151700.0,28.1427,28.1585,28.0873,28.1111,151700.0
2014-09-10 12:30:00,35.55,35.57,35.51,35.53,140300.0,28.119,28.1348,28.0873,28.1032,140300.0
2014-09-10 13:00:00,35.52,35.62,35.51,35.59,129200.0,28.0952,28.1743,28.0873,28.1506,129200.0
2014-09-10 13:30:00,35.59,35.61,35.52,35.53,198300.0,28.1506,28.1664,28.0952,28.1032,198300.0
2014-09-10 14:00:00,35.54,35.58,35.49,35.51,157800.0,28.1111,28.1427,28.0715,28.0873,157800.0
2014-09-10 14:30:00,35.51,35.52,35.48,35.51,264100.0,28.0873,28.0952,28.0636,28.0873,264100.0
2014-09-10 15:00:00,35.51,35.63,35.5,35.61,303700.0,28.0873,28.1823,28.0794,28.1664,303700.0
2014-09-10 15:30:00,35.61,35.62,35.56,35.59,421700.0,28.1664,28.1743,28.1269,28.1506,421700.0
2014-09-11 09:30:00,35.2,35.63,35.17,35.49,385500.0,27.8421,28.1823,27.8184,28.0715,385500.0
2014-09-11 10:00:00,35.48,35.5,35.43,35.46,222700.0,28.0636,28.0794,28.0241,28.0478,222700.0
2014-09-11 10:30:00,35.46,35.46,35.37,35.43,245600.0,28.0478,28.0478,27.9766,28.0241,245600.0
2014-09-11 11:00:00,35.43,35.5,35.42,35.48,176700.0,28.0241,28.0794,28.0161,28.0636,176700.0
2014-09-11 11:30:00,35.48,35.51,35.46,35.49,160400.0,28.0636,28.0873,28.0478,28.0715,160400.0
2014-09-11 12:00:00,35.48,35.52,35.42,35.52,183300.0,28.0636,28.0952,28.0161,28.0952,183300.0
2014-09-11 12:30:00,35.51,35.54,35.48,35.52,202800.0,28.0873,28.1111,28.0636,28.0952,202800.0
2014-09-11 13:00:00,35.52,35.54,35.49,35.53,320000.0,28.0952,28.1111,28.0715,28.1032,320000.0
2014-09-11 13:30:00,35.52,35.61,35.51,35.6,374900.0,28.0952,28.1664,28.0873,28.1585,374900.0
2014-09-11 14:00:00,35.6,35.65,35.6,35.62,174900.0,28.1585,28.1981,28.1585,28.1743,174900.0
2014-09-11 14:30:00,35.62,35.66,35.61,35.62,228500.0,28.1743,28.206,28.1664,28.1743,228500.0
2014-09-11 15:00:00,35.62,35.65,35.59,35.6,348200.0,28.1743,28.1981,28.1506,28.1585,348200.0
2014-09-11 15:30:00,35.59,35.76,35.59,35.75,1077900.0,28.1506,28.2851,28.1506,28.2772,1077900.0
2014-09-12 09:30:00,35.59,35.68,35.43,35.45,545900.0,28.1506,28.2218,28.0241,28.0399,545900.0
2014-09-12 10:00:00,35.45,35.49,35.4,35.41,414900.0,28.0399,28.0715,28.0003,28.0082,414900.0
2014-09-12 10:30:00,35.41,35.45,35.34,35.42,303400.0,28.0082,28.0399,27.9529,28.0161,303400.0
2014-09-12 11:00:00,35.41,35.43,35.37,35.38,245100.0,28.0082,28.0241,27.9766,27.9845,245100.0
2014-09-12 11:30:00,35.38,35.41,35.33,35.39,266300.0,27.9845,28.0082,27.945,27.9924,266300.0
2014-09-12 12:00:00,35.39,35.4,35.34,35.34,181500.0,27.9924,28.0003,27.9529,27.9529,181500.0
2014-09-12 12:30:00,35.34,35.34,35.3,35.31,172800.0,27.9529,27.9529,27.9212,27.9291,172800.0
2014-09-12 13:00:00,35.31,35.32,35.26,35.31,201500.0,27.9291,27.9371,27.8896,27.9291,201500.0
2014-09-12 13:30:00,35.31,35.36,35.27,35.32,331300.0,27.9291,27.9687,27.8975,27.9371,331300.0
2014-09-12 14:00:00,35.32,35.37,35.3,35.33,206000.0,27.9371,27.9766,27.9212,27.945,206000.0
2014-09-12 14:30:00,35.34,35.36,35.26,35.27,255800.0,27.9529,27.9687,27.8896,27.8975,255800.0
2014-09-12 15:00:00,35.27,35.34,35.25,35.32,500100.0,27.8975,27.9529,27.8817,27.9371,500100.0
2014-09-12 15:30:00,35.33,35.35,35.27,35.33,1070100.0,27.945,27.9608,27.8975,27.945,1070100.0
2014-09-15 09:30:00,35.29,35.37,35.21,35.32,429300.0,27.9133,27.9766,27.85,27.9371,429300.0
2014-09-15 10:00:00,35.32,35.32,35.24,35.31,304200.0,27.9371,27.9371,27.8738,27.9291,304200.0
2014-09-15 10:30:00,35.31,35.34,35.22,35.25,192600.0,27.9291,27.9529,27.858,27.8817,192600.0
2014-09-15 11:00:00,35.25,35.42,35.25,35.42,411800.0,27.8817,28.0161,27.8817,28.0161,411800.0
2014-09-15 11:30:00,35.41,35.45,35.4,35.42,187000.0,28.0082,28.0399,28.0003,28.0161,187000.0
2014-09-15 12:00:00,35.42,35.47,35.39,35.42,210700.0,28.0161,28.0557,27.9924,28.0161,210700.0
2014-09-15 12:30:00,35.42,35.53,35.41,35.51,196000.0,28.0161,28.1032,28.0082,28.0873,196000.0
2014-09-15 13:00:00,35.51,35.52,35.44,35.44,209900.0,28.0873,28.0952,28.032,28.032,209900.0
2014-09-15 13:30:00,35.44,35.45,35.39,35.4,130900.0,28.032,28.0399,27.9924,28.0003,130900.0
2014-09-15 14:00:00,35.39,35.48,35.38,35.48,238400.0,27.9924,28.0636,27.9845,28.0636,238400.0
2014-09-15 14:30:00,35.48,35.5,35.42,35.43,332900.0,28.0636,28.0794,28.0161,28.0241,332900.0
2014-09-15 15:00:00,35.43,35.46,35.41,35.45,238500.0,28.0241,28.0478,28.0082,28.0399,238500.0
2014-09-15 15:30:00,35.45,35.46,35.4,35.44,487700.0,28.0399,28.0478,28.0003,28.032,487700.0
2014-09-16 09:30:00,35.35,35.49,35.31,35.41,796500.0,27.9608,28.0715,27.9291,28.0082,796500.0
2014-09-16 10:00:00,35.42,35.47,35.28,35.38,802900.0,28.0161,28.0557,27.9054,27.9845,802900.0
2014-09-16 10:30:00,35.39,35.42,35.36,35.39,264800.0,27.9924,28.0161,27.9687,27.9924,264800.0
2014-09-16 11:00:00,35.39,35.43,35.35,35.41,361800.0,27.9924,28.0241,27.9608,28.0082,361800.0
2014-09-16 11:30:00,35.41,35.5,35.4,35.45,344800.0,28.0082,28.0794,28.0003,28.0399,344800.0
2014-09-16 12:00:00,35.44,35.59,35.43,35.52,520600.0,28.032,28.1506,28.0241,28.0952,520600.0
2014-09-16 12:30:00,35.53,35.61,35.52,35.58,422000.0,28.1032,28.1664,28.0952,28.1427,422000.0
2014-09-16 13:00:00,35.59,35.67,35.57,35.66,283800.0,28.1506,28.2139,28.1348,28.206,283800.0
2014-09-16 13:30:00,35.66,35.69,35.63,35.69,443900.0,28.206,28.2297,28.1823,28.2297,443900.0
2014-09-16 14:00:00,35.68,35.69,35.59,35.61,450700.0,28.2218,28.2297,28.1506,28.1664,450700.0
2014-09-16 14:30:00,35.6,35.62,35.55,35.57,285600.0,28.1585,28.1743,28.119,28.1348,285600.0
2014-09-16 15:00:00,35.58,35.58,35.53,35.55,482700.0,28.1427,28.1427,28.1032,28.119,482700.0
2014-09-16 15:30:00,35.55,35.61,35.52,35.54,1129000.0,28.119,28.1664,28.0952,28.1111,1129000.0
2014-09-17 09:30:00,35.73,35.73,35.43,35.48,727100.0,28.2613,28.2613,28.0241,28.0636,727100.0
2014-09-17 10:00:00,35.47,35.52,35.46,35.52,187000.0,28.0557,28.0952,28.0478,28.0952,187000.0
2014-09-17 10:30:00,35.53,35.53,35.46,35.49,231400.0,28.1032,28.1032,28.0478,28.0715,231400.0
2014-09-17 11:00:00,35.49,35.5,35.46,35.48,305900.0,28.0715,28.0794,28.0478,28.0636,305900.0
2014-09-17 11:30:00,35.48,35.48,35.44,35.44,223600.0,28.0636,28.0636,28.032,28.032,223600.0
2014-09-17 12:00:00,35.45,35.47,35.38,35.39,152400.0,28.0399,28.0557,27.9845,27.9924,152400.0
2014-09-17 12:30:00,35.38,35.43,35.38,35.41,87800.0,27.9845,28.0241,27.9845,28.0082,87800.0
2014-09-17 13:00:00,35.41,35.47,35.41,35.45,161700.0,28.0082,28.0557,28.0082,28.0399,161700.0
2014-09-17 13:30:00,35.46,35.57,35.44,35.5,365900.0,28.0478,28.1348,28.032,28.0794,365900.0
2014-09-17 14:00:00,35.5,35.59,35.33,35.5,800700.0,28.0794,28.1506,27.945,28.0794,800700.0
2014-09-17 14:30:00,35.51,35.53,35.45,35.52,392400.0,28.0873,28.1032,28.0399,28.0952,392400.0
2014-09-17 15:00:00,35.52,35.62,35.51,35.55,454300.0,28.0952,28.1743,28.0873,28.119,454300.0
2014-09-17 15:30:00,35.55,35.56,35.41,35.42,868200.0,28.119,28.1269,28.0082,28.0161,868200.0
2014-09-18 09:30:00,35.46,35.5,35.32,35.41,386800.0,28.0478,28.0794,27.9371,28.0082,386800.0
2014-09-18 10:00:00,35.41,35.52,35.4,35.47,317800.0,28.0082,28.0952,28.0003,28.0557,317800.0
2014-09-18 10:30:00,35.48,35.55,35.47,35.48,271300.0,28.0636,28.119,28.0557,28.0636,271300.0
2014-09-18 11:00:00,35.48,35.5,35.39,35.43,316200.0,28.0636,28.0794,27.9924,28.0241,316200.0
2014-09-18 11:30:00,35.43,35.53,35.43,35.53,281700.0,28.0241,28.1032,28.0241,28.1032,281700.0
2014-09-18 12:00:00,35.52,35.54,35.5,35.5,138000.0,28.0952,28.1111,28.0794,28.0794,138000.0
2014-09-18 12:30:00,35.51,35.54,35.48,35.5,147200.0,28.0873,28.1111,28.0636,28.0794,147200.0
2014-09-18 13:00:00,35.5,35.51,35.47,35.48,84500.0,28.0794,28.0873,28.0557,28.0636,84500.0
2014-09-18 13:30:00,35.48,35.55,35.47,35.55,245700.0,28.0636,28.119,28.0557,28.119,245700.0
2014-09-18 14:00:00,35.55,35.62,35.55,35.59,265500.0,28.119,28.1743,28.119,28.1506,265500.0
2014-09-18 14:30:00,35.59,35.63,35.59,35.63,127400.0,28.1506,28.1823,28.1506,28.1823,127400.0
2014-09-18 15:00:00,35.63,35.73,35.62,35.72,547700.0,28.1823,28.2613,28.1743,28.2534,547700.0
2014-09-18 15:30:00,35.73,35.83,35.73,35.82,1400800.0,28.2613,28.3404,28.2613,28.3325,1400800.0
2014-09-19 09:30:00,36.0,36.01,35.77,35.77,3622600.0,28.4749,28.4828,28.293,28.293,3622600.0
2014-09-19 10:00:00,35.77,35.8,35.7,35.72,323400.0,28.293,28.3167,28.2376,28.2534,323400.0
2014-09-19 10:30:00,35.73,35.75,35.65,35.66,197400.0,28.2613,28.2772,28.1981,28.206,197400.0
2014-09-19 11:00:00,35.66,35.7,35.66,35.68,196100.0,28.206,28.2376,28.206,28.2218,196100.0
2014-09-19 11:30:00,35.68,35.73,35.65,35.69,190100.0,28.2218,28.2613,28.1981,28.2297,190100.0
2014-09-19 12:00:00,35.69,35.71,35.63,35.67,190700.0,28.2297,28.2455,28.1823,28.2139,190700.0
2014-09-19 12:30:00,35.66,35.73,35.65,35.73,139100.0,28.206,28.2613,28.1981,28.2613,139100.0
2014-09-19 13:00:00,35.73,35.73,35.67,35.67,135500.0,28.2613,28.2613,28.2139,28.2139,135500.0
2014-09-19 13:30:00,35.67,35.7,35.62,35.66,125300.0,28.2139,28.2376,28.1743,28.206,125300.0
2014-09-19 14:00:00,35.66,35.68,35.62,35.68,117000.0,28.206,28.2218,28.1743,28.2218,117000.0
2014-09-19 14:30:00,35.68,35.73,35.65,35.7,151300.0,28.2218,28.2613,28.1981,28.2376,151300.0
2014-09-19 15:00:00,35.7,35.79,35.7,35.75,202000.0,28.2376,28.3088,28.2376,28.2772,202000.0
2014-09-19 15:30:00,35.76,35.79,35.66,35.67,778000.0,28.2851,28.3088,28.206,28.2139,778000.0
2014-09-22 09:30:00,35.53,35.61,35.25,35.26,727300.0,28.1032,28.1664,27.8817,27.8896,727300.0
2014-09-22 10:00:00,35.26,35.29,35.12,35.16,704900.0,27.8896,27.9133,27.7789,27.8105,704900.0
2014-09-22 10:30:00,35.15,35.15,35.04,35.09,508300.0,27.8026,27.8026,27.7156,27.7551,508300.0
2014-09-22 11:00:00,35.09,35.11,34.97,35.01,702800.0,27.7551,27.7709,27.6602,27.6918,702800.0
2014-09-22 11:30:00,35.01,35.04,34.93,34.95,378800.0,27.6918,27.7156,27.6286,27.6444,378800.0
2014-09-22 12:00:00,34.95,34.96,34.9,34.93,288400.0,27.6444,27.6523,27.6048,27.6286,288400.0
2014-09-22 12:30:00,34.93,34.98,34.91,34.94,153600.0,27.6286,27.6681,27.6128,27.6365,153600.0
2014-09-22 13:00:00,34.94,34.94,34.86,34.94,348400.0,27.6365,27.6365,27.5732,27.6365,348400.0
2014-09-22 13:30:00,34.94,34.98,34.92,34.92,267300.0,27.6365,27.6681,27.6207,27.6207,267300.0
2014-09-22 14:00:00,34.93,34.98,34.9,34.91,371800.0,27.6286,27.6681,27.6048,27.6128,371800.0
2014-09-22 14:30:00,34.9,35.08,34.9,35.08,516600.0,27.6048,27.7472,27.6048,27.7472,516600.0
2014-09-22 15:00:00,35.08,35.13,35.07,35.09,512600.0,27.7472,27.7868,27.7393,27.7551,512600.0
2014-09-22 15:30:00,35.1,35.13,35.02,35.03,1317900.0,27.763,27.7868,27.6998,27.7077,1317900.0
2014-09-23 09:30:00,34.99,35.03,34.73,34.77,705600.0,27.676,27.7077,27.4704,27.502,705600.0
2014-09-23 10:00:00,34.77,34.81,34.73,34.79,317900.0,27.502,27.5337,27.4704,27.5178,317900.0
2014-09-23 10:30:00,34.8,34.81,34.74,34.75,242500.0,27.5257,27.5337,27.4783,27.4862,242500.0
2014-09-23 11:00:00,34.75,34.78,34.65,34.72,282400.0,27.4862,27.5099,27.4071,27.4625,282400.0
2014-09-23 11:30:00,34.71,34.77,34.68,34.76,253800.0,27.4546,27.502,27.4308,27.4941,253800.0
2014-09-23 12:00:00,34.76,34.79,34.72,34.73,168500.0,27.4941,27.5178,27.4625,27.4704,168500.0
2014-09-23 12:30:00,34.74,34.76,34.7,34.71,103800.0,27.4783,27.4941,27.4466,27.4546,103800.0
2014-09-23 13:00:00,34.71,34.71,34.6,34.69,316800.0,27.4546,27.4546,27.3676,27.4387,316800.0
2014-09-23 13:30:00,34.69,34.74,34.67,34.67,243300.0,27.4387,27.4783,27.4229,27.4229,243300.0
2014-09-23 14:00:00,34.68,34.71,34.66,34.69,238900.0,27.4308,27.4546,27.415,27.4387,238900.0
2014-09-23 14:30:00,34.69,34.7,34.62,34.65,222400.0,27.4387,27.4466,27.3834,27.4071,222400.0
2014-09-23 15:00:00,34.64,34.66,34.59,34.64,327600.0,27.3992,27.415,27.3596,27.3992,327600.0
2014-09-23 15:30:00,34.64,34.73,34.62,34.62,1280300.0,27.3992,27.4704,27.3834,27.3834,1280300.0
2014-09-24 09:30:00,34.56,34.84,34.51,34.7,613000.0,27.3359,27.5574,27.2964,27.4466,613000.0
2014-09-24 10:00:00,34.71,34.77,34.57,34.63,1114900.0,27.4546,27.502,27.3438,27.3913,1114900.0
2014-09-24 10:30:00,34.63,34.71,34.62,34.68,369000.0,27.3913,27.4546,27.3834,27.4308,369000.0
2014-09-24 11:00:00,34.68,34.91,34.68,34.91,786900.0,27.4308,27.6128,27.4308,27.6128,786900.0
2014-09-24 11:30:00,34.91,35.03,34.9,35.03,257500.0,27.6128,27.7077,27.6048,27.7077,257500.0
2014-09-24 12:00:00,35.02,35.03,34.94,35.02,412600.0,27.6998,27.7077,27.6365,27.6998,412600.0
2014-09-24 12:30:00,35.02,35.06,34.95,34.97,238400.0,27.6998,27.7314,27.6444,27.6602,238400.0
2014-09-24 13:00:00,34.97,35.01,34.92,34.93,310400.0,27.6602,27.6918,27.6207,27.6286,310400.0
2014-09-24 13:30:00,34.92,34.99,34.92,34.98,235900.0,27.6207,27.676,27.6207,27.6681,235900.0
2014-09-24 14:00:00,34.98,35.04,34.95,35.03,335900.0,27.6681,27.7156,27.6444,27.7077,335900.0
2014-09-24 14:30:00,35.03,35.16,35.02,35.16,565400.0,27.7077,27.8105,27.6998,27.8105,565400.0
2014-09-24 15:00:00,35.16,35.25,35.15,35.22,593700.0,27.8105,27.8817,27.8026,27.858,593700.0
2014-09-24 15:30:00,35.23,35.27,35.19,35.27,1480300.0,27.8659,27.8975,27.8342,27.8975,1480300.0
2014-09-25 09:30:00,35.19,35.26,35.01,35.02,923400.0,27.8342,27.8896,27.6918,27.6998,923400.0
2014-09-25 10:00:00,35.02,35.05,34.87,34.87,770200.0,27.6998,27.7235,27.5811,27.5811,770200.0
2014-09-25 10:30:00,34.88,34.9,34.76,34.89,969300.0,27.589,27.6048,27.4941,27.5969,969300.0
2014-09-25 11:00:00,34.89,34.9,34.82,34.87,524200.0,27.5969,27.6048,27.5416,27.5811,524200.0
2014-09-25 11:30:00,34.88,34.88,34.69,34.71,553200.0,27.589,27.589,27.4387,27.4546,553200.0
2014-09-25 12:00:00,34.72,34.77,34.69,34.73,569700.0,27.4625,27.502,27.4387,27.4704,569700.0
2014-09-25 12:30:00,34.72,34.78,34.71,34.78,453800.0,27.4625,27.5099,27.4546,27.5099,453800.0
2014-09-25 13:00:00,34.77,34.82,34.72,34.82,320100.0,27.502,27.5416,27.4625,27.5416,320100.0
2014-09-25 13:30:00,34.82,34.83,34.77,34.78,455700.0,27.5416,27.5495,27.502,27.5099,455700.0
2014-09-25 14:00:00,34.78,34.84,34.76,34.81,417900.0,27.5099,27.5574,27.4941,27.5337,417900.0
2014-09-25 14:30:00,34.8,34.93,34.79,34.92,468600.0,27.5257,27.6286,27.5178,27.6207,468600.0
2014-09-25 15:00:00,34.92,34.94,34.88,34.92,673500.0,27.6207,27.6365,27.589,27.6207,673500.0
2014-09-25 15:30:00,34.92,34.92,34.74,34.74,2008100.0,27.6207,27.6207,27.4783,27.4783,2008100.0
2014-09-26 09:30:00,34.47,34.68,34.37,34.44,586900.0,27.3834,27.5503,27.304,27.3596,586900.0
2014-09-26 10:00:00,34.44,34.51,34.31,34.34,1752100.0,27.3596,27.4152,27.2563,27.2802,1752100.0
2014-09-26 10:30:00,34.34,34.37,34.22,34.31,506200.0,27.2802,27.304,27.1848,27.2563,506200.0
2014-09-26 11:00:00,34.31,34.38,34.19,34.2,376900.0,27.2563,27.3119,27.161,27.1689,376900.0
2014-09-26 11:30:00,34.2,34.25,34.13,34.24,360200.0,27.1689,27.2087,27.1133,27.2007,360200.0
2014-09-26 12:00:00,34.24,34.32,34.23,34.25,402800.0,27.2007,27.2643,27.1928,27.2087,402800.0
2014-09-26 12:30:00,34.25,34.29,34.2,34.2,247700.0,27.2087,27.2404,27.1689,27.1689,247700.0
2014-09-26 13:00:00,34.2,34.3,34.2,34.29,181000.0,27.1689,27.2484,27.1689,27.2404,181000.0
2014-09-26 13:30:00,34.29,34.3,34.26,34.28,278200.0,27.2404,27.2484,27.2166,27.2325,278200.0
2014-09-26 14:00:00,34.28,34.47,34.27,34.43,946600.0,27.2325,27.3834,27.2246,27.3517,946600.0
2014-09-26 14:30:00,34.43,34.53,34.43,34.51,485200.0,27.3517,27.4311,27.3517,27.4152,485200.0
2014-09-26 15:00:00,34.51,34.52,34.46,34.5,464800.0,27.4152,27.4232,27.3755,27.4073,464800.0
2014-09-26 15:30:00,34.5,34.51,34.41,34.45,1168100.0,27.4073,27.4152,27.3358,27.3676,1168100.0
2014-09-29 09:30:00,34.27,34.39,34.17,34.21,744600.0,27.2246,27.3199,27.1451,27.1769,744600.0
2014-09-29 10:00:00,34.22,34.23,34.13,34.17,370500.0,27.1848,27.1928,27.1133,27.1451,370500.0
2014-09-29 10:30:00,34.17,34.23,34.16,34.19,487000.0,27.1451,27.1928,27.1372,27.161,487000.0
2014-09-29 11:00:00,34.19,34.25,34.11,34.22,615800.0,27.161,27.2087,27.0975,27.1848,615800.0
2014-09-29 11:30:00,34.23,34.23,34.14,34.18,469000.0,27.1928,27.1928,27.1213,27.1531,469000.0
2014-09-29 12:00:00,34.19,34.2,34.13,34.16,314800.0,27.161,27.1689,27.1133,27.1372,314800.0
2014-09-29 12:30:00,34.16,34.17,34.09,34.16,223400.0,27.1372,27.1451,27.0816,27.1372,223400.0
2014-09-29 13:00:00,34.15,34.23,34.15,34.2,365500.0,27.1292,27.1928,27.1292,27.1689,365500.0
2014-09-29 13:30:00,34.2,34.24,34.18,34.22,378800.0,27.1689,27.2007,27.1531,27.1848,378800.0
2014-09-29 14:00:00,34.21,34.27,34.18,34.19,297100.0,27.1769,27.2246,27.1531,27.161,297100.0
2014-09-29 14:30:00,34.19,34.27,34.17,34.26,317700.0,27.161,27.2246,27.1451,27.2166,317700.0
2014-09-29 15:00:00,34.27,34.36,34.23,34.34,686200.0,27.2246,27.2961,27.1928,27.2802,686200.0
2014-09-29 15:30:00,34.34,34.35,34.19,34.2,1461700.0,27.2802,27.2881,27.161,27.1689,1461700.0
2014-09-30 09:30:00,34.2,34.25,34.14,34.19,1267100.0,27.1689,27.2087,27.1213,27.161,1267100.0
2014-09-30 10:00:00,34.19,34.19,33.97,33.98,874500.0,27.161,27.161,26.9862,26.9942,874500.0
2014-09-30 10:30:00,33.98,34.04,33.93,34.04,2246600.0,26.9942,27.0418,26.9545,27.0418,2246600.0
2014-09-30 11:00:00,34.03,34.23,34.02,34.22,757700.0,27.0339,27.1928,27.026,27.1848,757700.0
2014-09-30 11:30:00,34.21,34.24,34.14,34.15,630700.0,27.1769,27.2007,27.1213,27.1292,630700.0
2014-09-30 12:00:00,34.16,34.16,34.04,34.05,340200.0,27.1372,27.1372,27.0418,27.0498,340200.0
2014-09-30 12:30:00,34.06,34.13,34.05,34.08,270500.0,27.0577,27.1133,27.0498,27.0736,270500.0
2014-09-30 13:00:00,34.09,34.18,34.08,34.16,313000.0,27.0816,27.1531,27.0736,27.1372,313000.0
2014-09-30 13:30:00,34.15,34.18,34.1,34.15,382400.0,27.1292,27.1531,27.0895,27.1292,382400.0
2014-09-30 14:00:00,34.15,34.25,34.14,34.23,287900.0,27.1292,27.2087,27.1213,27.1928,287900.0
2014-09-30 14:30:00,34.23,34.29,34.2,34.25,342800.0,27.1928,27.2404,27.1689,27.2087,342800.0
2014-09-30 15:00:00,34.25,34.25,34.2,34.24,371900.0,27.2087,27.2087,27.1689,27.2007,371900.0
2014-09-30 15:30:00,34.24,34.34,34.22,34.26,1283900.0,27.2007,27.2802,27.1848,27.2166,1283900.0
2014-10-01 09:30:00,34.11,34.27,33.69,33.79,1125900.0,27.0975,27.2246,26.7638,26.8432,1125900.0
2014-10-01 10:00:00,33.79,33.92,33.73,33.89,909000.0,26.8432,26.9465,26.7956,26.9227,909000.0
2014-10-01 10:30:00,33.89,33.89,33.83,33.85,325100.0,26.9227,26.9227,26.875,26.8909,325100.0
2014-10-01 11:00:00,33.86,33.86,33.77,33.8,443600.0,26.8988,26.8988,26.8274,26.8512,443600.0
2014-10-01 11:30:00,33.8,33.85,33.75,33.75,336500.0,26.8512,26.8909,26.8115,26.8115,336500.0
2014-10-01 12:00:00,33.75,33.77,33.68,33.7,374900.0,26.8115,26.8274,26.7559,26.7717,374900.0
2014-10-01 12:30:00,33.7,33.7,33.6,33.62,344300.0,26.7717,26.7717,26.6923,26.7082,344300.0
2014-10-01 13:00:00,33.62,33.68,33.6,33.64,302400.0,26.7082,26.7559,26.6923,26.7241,302400.0
2014-10-01 13:30:00,33.64,33.65,33.52,33.64,616200.0,26.7241,26.732,26.6287,26.7241,616200.0
2014-10-01 14:00:00,33.64,33.8,33.64,33.79,460400.0,26.7241,26.8512,26.7241,26.8432,460400.0
2014-10-01 14:30:00,33.79,33.84,33.77,33.79,742100.0,26.8432,26.883,26.8274,26.8432,742100.0
2014-10-01 15:00:00,33.79,33.9,33.77,33.86,1282200.0,26.8432,26.9306,26.8274,26.8988,1282200.0
2014-10-01 15:30:00,33.86,33.88,33.74,33.76,2107100.0,26.8988,26.9147,26.8035,26.8194,2107100.0
2014-10-02 09:30:00,33.67,34.0,33.38,33.95,2486400.0,26.7479,27.0101,26.5175,26.9703,2486400.0
2014-10-02 10:00:00,33.95,34.17,33.9,34.07,1645600.0,26.9703,27.1451,26.9306,27.0657,1645600.0
2014-10-02 10:30:00,34.07,34.07,33.83,33.84,613200.0,27.0657,27.0657,26.875,26.883,613200.0
2014-10-02 11:00:00,33.84,33.85,33.73,33.82,973500.0,26.883,26.8909,26.7956,26.8671,973500.0
2014-10-02 11:30:00,33.82,33.85,33.57,33.61,1134700.0,26.8671,26.8909,26.6685,26.7002,1134700.0
2014-10-02 12:00:00,33.62,33.69,33.51,33.63,1085500.0,26.7082,26.7638,26.6208,26.7161,1085500.0
2014-10-02 12:30:00,33.64,33.68,33.58,33.67,294700.0,26.7241,26.7559,26.6764,26.7479,294700.0
2014-10-02 13:00:00,33.68,33.77,33.65,33.75,260800.0,26.7559,26.8274,26.732,26.8115,260800.0
2014-10-02 13:30:00,33.75,33.75,33.69,33.73,287800.0,26.8115,26.8115,26.7638,26.7956,287800.0
2014-10-02 14:00:00,33.73,33.82,33.72,33.81,288500.0,26.7956,26.8671,26.7876,26.8591,288500.0
2014-10-02 14:30:00,33.82,33.91,33.77,33.86,342200.0,26.8671,26.9386,26.8274,26.8988,342200.0
2014-10-02 15:00:00,33.86,33.87,33.78,33.81,289000.0,26.8988,26.9068,26.8353,26.8591,289000.0
2014-10-02 15:30:00,33.8,33.9,33.77,33.83,1008000.0,26.8512,26.9306,26.8274,26.875,1008000.0
2014-10-03 09:30:00,34.01,34.91,33.92,34.15,880800.0,27.018,27.733,26.9465,27.1292,880800.0
2014-10-03 10:00:00,34.15,34.35,34.12,34.14,871600.0,27.1292,27.2881,27.1054,27.1213,871600.0
2014-10-03 10:30:00,34.14,34.15,34.0,34.0,643900.0,27.1213,27.1292,27.0101,27.0101,643900.0
2014-10-03 11:00:00,34.0,34.16,33.99,34.15,672900.0,27.0101,27.1372,27.0021,27.1292,672900.0
2014-10-03 11:30:00,34.16,34.28,34.14,34.28,966600.0,27.1372,27.2325,27.1213,27.2325,966600.0
2014-10-03 12:00:00,34.27,34.34,34.17,34.33,662100.0,27.2246,27.2802,27.1451,27.2722,662100.0
2014-10-03 12:30:00,34.34,34.4,34.34,34.36,744800.0,27.2802,27.3278,27.2802,27.2961,744800.0
2014-10-03 13:00:00,34.36,34.42,34.25,34.41,617500.0,27.2961,27.3437,27.2087,27.3358,617500.0
2014-10-03 13:30:00,34.41,34.45,34.4,34.42,558800.0,27.3358,27.3676,27.3278,27.3437,558800.0
2014-10-03 14:00:00,34.43,34.48,34.32,34.34,747800.0,27.3517,27.3914,27.2643,27.2802,747800.0
2014-10-03 14:30:00,34.34,34.37,34.28,34.3,373100.0,27.2802,27.304,27.2325,27.2484,373100.0
2014-10-03 15:00:00,34.3,34.41,34.3,34.37,644100.0,27.2484,27.3358,27.2484,27.304,644100.0
2014-10-03 15:30:00,34.37,34.38,34.24,34.25,1362100.0,27.304,27.3119,27.2007,27.2087,1362100.0
2014-10-06 09:30:00,34.45,34.49,34.2,34.25,626900.0,27.3676,27.3993,27.1689,27.2087,626900.0
2014-10-06 10:00:00,34.26,34.32,34.23,34.3,533000.0,27.2166,27.2643,27.1928,27.2484,533000.0
2014-10-06 10:30:00,34.3,34.36,34.22,34.26,284200.0,27.2484,27.2961,27.1848,27.2166,284200.0
2014-10-06 11:00:00,34.26,34.3,34.21,34.23,350300.0,27.2166,27.2484,27.1769,27.1928,350300.0
2014-10-06 11:30:00,34.24,34.27,34.06,34.12,305500.0,27.2007,27.2246,27.0577,27.1054,305500.0
2014-10-06 12:00:00,34.12,34.2,34.11,34.16,281500.0,27.1054,27.1689,27.0975,27.1372,281500.0
2014-10-06 12:30:00,34.17,34.19,34.04,34.06,211500.0,27.1451,27.161,27.0418,27.0577,211500.0
2014-10-06 13:00:00,34.06,34.26,34.04,34.26,291800.0,27.0577,27.2166,27.0418,27.2166,291800.0
2014-10-06 13:30:00,34.26,34.27,34.22,34.25,231700.0,27.2166,27.2246,27.1848,27.2087,231700.0
2014-10-06 14:00:00,34.26,34.33,34.24,34.28,350000.0,27.2166,27.2722,27.2007,27.2325,350000.0
2014-10-06 14:30:00,34.29,34.33,34.26,34.33,197900.0,27.2404,27.2722,27.2166,27.2722,197900.0
2014-10-06 15:00:00,34.33,34.42,34.3,34.41,444900.0,27.2722,27.3437,27.2484,27.3358,444900.0
2014-10-06 15:30:00,34.41,34.46,34.38,34.42,876500.0,27.3358,27.3755,27.3119,27.3437,876500.0
2014-10-07 09:30:00,34.18,34.25,34.01,34.14,848200.0,27.1531,27.2087,27.018,27.1213,848200.0
2014-10-07 10:00:00,34.14,34.18,34.09,34.18,676700.0,27.1213,27.1531,27.0816,27.1531,676700.0
2014-10-07 10:30:00,34.17,34.34,34.17,34.24,491100.0,27.1451,27.2802,27.1451,27.2007,491100.0
2014-10-07 11:00:00,34.23,34.26,34.06,34.17,464200.0,27.1928,27.2166,27.0577,27.1451,464200.0
2014-10-07 11:30:00,34.16,34.17,34.09,34.14,164400.0,27.1372,27.1451,27.0816,27.1213,164400.0
2014-10-07 12:00:00,34.13,34.28,34.11,34.2,276400.0,27.1133,27.2325,27.0975,27.1689,276400.0
2014-10-07 12:30:00,34.2,34.21,34.12,34.14,206000.0,27.1689,27.1769,27.1054,27.1213,206000.0
2014-10-07 13:00:00,34.14,34.2,34.11,34.18,169500.0,27.1213,27.1689,27.0975,27.1531,169500.0
2014-10-07 13:30:00,34.19,34.19,34.13,34.16,342500.0,27.161,27.161,27.1133,27.1372,342500.0
2014-10-07 14:00:00,34.16,34.16,34.08,34.09,709100.0,27.1372,27.1372,27.0736,27.0816,709100.0
2014-10-07 14:30:00,34.1,34.11,33.97,34.0,353100.0,27.0895,27.0975,26.9862,27.0101,353100.0
2014-10-07 15:00:00,34.0,34.09,33.97,33.98,742000.0,27.0101,27.0816,26.9862,26.9942,742000.0
2014-10-07 15:30:00,33.98,34.01,33.91,33.93,1318100.0,26.9942,27.018,26.9386,26.9545,1318100.0
2014-10-08 09:30:00,33.73,33.92,33.7,33.81,1181200.0,26.7956,26.9465,26.7717,26.8591,1181200.0
2014-10-08 10:00:00,33.83,33.95,33.8,33.8,527200.0,26.875,26.9703,26.8512,26.8512,527200.0
2014-10-08 10:30:00,33.81,33.83,33.65,33.74,672100.0,26.8591,26.875,26.732,26.8035,672100.0
2014-10-08 11:00:00,33.74,33.89,33.72,33.88,441400.0,26.8035,26.9227,26.7876,26.9147,441400.0
2014-10-08 11:30:00,33.88,33.98,33.88,33.95,390500.0,26.9147,26.9942,26.9147,26.9703,390500.0
2014-10-08 12:00:00,33.95,33.99,33.92,33.94,231700.0,26.9703,27.0021,26.9465,26.9624,231700.0
2014-10-08 12:30:00,33.93,33.93,33.88,33.91,289500.0,26.9545,26.9545,26.9147,26.9386,289500.0
2014-10-08 13:00:00,33.91,33.97,33.9,33.91,201500.0,26.9386,26.9862,26.9306,26.9386,201500.0
2014-10-08 13:30:00,33.91,33.98,33.9,33.95,264700.0,26.9386,26.9942,26.9306,26.9703,264700.0
2014-10-08 14:00:00,33.95,34.22,33.94,34.18,645400.0,26.9703,27.1848,26.9624,27.1531,645400.0
2014-10-08 14:30:00,34.18,34.26,34.15,34.17,556400.0,27.1531,27.2166,27.1292,27.1451,556400.0
2014-10-08 15:00:00,34.18,34.33,34.18,34.32,990900.0,27.1531,27.2722,27.1531,27.2643,990900.0
2014-10-08 15:30:00,34.31,34.4,34.28,34.38,1513900.0,27.2563,27.3278,27.2325,27.3119,1513900.0
2014-10-09 09:30:00,34.29,34.45,34.16,34.25,669700.0,27.2404,27.3676,27.1372,27.2087,669700.0
2014-10-09 10:00:00,34.25,34.29,34.22,34.23,1030500.0,27.2087,27.2404,27.1848,27.1928,1030500.0
2014-10-09 10:30:00,34.22,34.22,34.08,34.18,366800.0,27.1848,27.1848,27.0736,27.1531,366800.0
2014-10-09 11:00:00,34.18,34.24,34.14,34.19,394100.0,27.1531,27.2007,27.1213,27.161,394100.0
2014-10-09 11:30:00,34.19,34.19,33.9,33.99,375700.0,27.161,27.161,26.9306,27.0021,375700.0
2014-10-09 12:00:00,33.98,34.03,33.88,33.93,536800.0,26.9942,27.0339,26.9147,26.9545,536800.0
2014-10-09 12:30:00,33.93,34.03,33.89,33.97,391800.0,26.9545,27.0339,26.9227,26.9862,391800.0
2014-10-09 13:00:00,33.97,33.98,33.79,33.86,347700.0,26.9862,26.9942,26.8432,26.8988,347700.0
2014-10-09 13:30:00,33.86,33.91,33.79,33.84,649800.0,26.8988,26.9386,26.8432,26.883,649800.0
2014-10-09 14:00:00,33.83,33.85,33.77,33.82,429300.0,26.875,26.8909,26.8274,26.8671,429300.0
2014-10-09 14:30:00,33.81,33.9,33.74,33.79,421100.0,26.8591,26.9306,26.8035,26.8432,421100.0
2014-10-09 15:00:00,33.79,33.84,33.74,33.82,484000.0,26.8432,26.883,26.8035,26.8671,484000.0
2014-10-09 15:30:00,33.82,33.87,33.65,33.65,1794300.0,26.8671,26.9068,26.732,26.732,1794300.0
2014-10-10 09:30:00,33.75,34.0,33.7,33.89,1251400.0,26.8115,27.0101,26.7717,26.9227,1251400.0
2014-10-10 10:00:00,33.89,33.95,33.74,33.84,895000.0,26.9227,26.9703,26.8035,26.883,895000.0
2014-10-10 10:30:00,33.84,33.93,33.77,33.83,600900.0,26.883,26.9545,26.8274,26.875,600900.0
2014-10-10 11:00:00,33.83,33.87,33.71,33.87,466000.0,26.875,26.9068,26.7797,26.9068,466000.0
2014-10-10 11:30:00,33.87,33.91,33.82,33.82,401400.0,26.9068,26.9386,26.8671,26.8671,401400.0
2014-10-10 12:00:00,33.83,33.93,33.8,33.89,558300.0,26.875,26.9545,26.8512,26.9227,558300.0
2014-10-10 12:30:00,33.9,33.95,33.82,33.82,472400.0,26.9306,26.9703,26.8671,26.8671,472400.0
2014-10-10 13:00:00,33.83,33.87,33.77,33.84,374900.0,26.875,26.9068,26.8274,26.883,374900.0
2014-10-10 13:30:00,33.84,33.87,33.77,33.84,518000.0,26.883,26.9068,26.8274,26.883,518000.0
2014-10-10 14:00:00,33.84,33.87,33.79,33.83,598500.0,26.883,26.9068,26.8432,26.875,598500.0
2014-10-10 14:30:00,33.83,33.83,33.69,33.75,530000.0,26.875,26.875,26.7638,26.8115,530000.0
2014-10-10 15:00:00,33.75,33.8,33.63,33.66,619400.0,26.8115,26.8512,26.7161,26.74,619400.0
2014-10-10 15:30:00,33.67,33.69,33.49,33.49,1021900.0,26.7479,26.7638,26.6049,26.6049,1021900.0
2014-10-13 09:30:00,33.49,33.58,33.31,33.54,827000.0,26.6049,26.6764,26.4619,26.6446,827000.0
2014-10-13 10:00:00,33.54,33.62,33.41,33.43,611600.0,26.6446,26.7082,26.5414,26.5573,611600.0
2014-10-13 10:30:00,33.44,33.55,33.42,33.45,410000.0,26.5652,26.6526,26.5493,26.5731,410000.0
2014-10-13 11:00:00,33.45,33.53,33.37,33.45,363900.0,26.5731,26.6367,26.5096,26.5731,363900.0
2014-10-13 11:30:00,33.45,33.49,33.41,33.41,436400.0,26.5731,26.6049,26.5414,26.5414,436400.0
2014-10-13 12:00:00,33.42,33.56,33.42,33.55,309400.0,26.5493,26.6605,26.5493,26.6526,309400.0
2014-10-13 12:30:00,33.56,33.63,33.47,33.49,494500.0,26.6605,26.7161,26.589,26.6049,494500.0
2014-10-13 13:00:00,33.49,33.56,33.45,33.49,442200.0,26.6049,26.6605,26.5731,26.6049,442200.0
2014-10-13 13:30:00,33.48,33.53,33.46,33.51,351000.0,26.597,26.6367,26.5811,26.6208,351000.0
2014-10-13 14:00:00,33.51,33.55,33.46,33.52,419500.0,26.6208,26.6526,26.5811,26.6287,419500.0
2014-10-13 14:30:00,33.52,33.52,33.36,33.37,433600.0,26.6287,26.6287,26.5016,26.5096,433600.0
2014-10-13 15:00:00,33.37,33.38,33.26,33.27,405300.0,26.5096,26.5175,26.4222,26.4301,405300.0
2014-10-13 15:30:00,33.28,33.29,32.98,32.99,1889300.0,26.4381,26.446,26.1998,26.2077,1889300.0
2014-10-14 09:30:00,33.23,33.35,32.99,33.34,689200.0,26.3984,26.4937,26.2077,26.4858,689200.0
2014-10-14 10:00:00,33.34,33.34,33.09,33.15,699400.0,26.4858,26.4858,26.2871,26.3348,699400.0
2014-10-14 10:30:00,33.15,33.28,33.13,33.22,534900.0,26.3348,26.4381,26.3189,26.3904,534900.0
2014-10-14 11:00:00,33.23,33.3,33.15,33.15,447100.0,26.3984,26.454,26.3348,26.3348,447100.0
2014-10-14 11:30:00,33.15,33.28,33.15,33.24,280900.0,26.3348,26.4381,26.3348,26.4063,280900.0
2014-10-14 12:00:00,33.24,33.31,33.17,33.21,325000.0,26.4063,26.4619,26.3507,26.3825,325000.0
2014-10-14 12:30:00,33.21,33.22,33.12,33.2,279800.0,26.3825,26.3904,26.311,26.3745,279800.0
2014-10-14 13:00:00,33.2,33.2,33.05,33.05,279900.0,26.3745,26.3745,26.2554,26.2554,279900.0
2014-10-14 13:30:00,33.05,33.09,33.01,33.09,279100.0,26.2554,26.2871,26.2236,26.2871,279100.0
2014-10-14 14:00:00,33.09,33.1,32.94,32.97,334100.0,26.2871,26.2951,26.168,26.1918,334100.0
2014-10-14 14:30:00,32.97,33.05,32.92,32.95,406600.0,26.1918,26.2554,26.1521,26.1759,406600.0
2014-10-14 15:00:00,32.95,32.98,32.77,32.87,681400.0,26.1759,26.1998,26.0329,26.1124,681400.0
2014-10-14 15:30:00,32.87,32.94,32.76,32.8,1409100.0,26.1124,26.168,26.025,26.0568,1409100.0
2014-10-15 09:30:00,32.56,32.69,32.45,32.61,892500.0,25.8661,25.9694,25.7787,25.9058,892500.0
2014-10-15 10:00:00,32.61,32.67,32.31,32.44,857800.0,25.9058,25.9535,25.6675,25.7708,857800.0
2014-10-15 10:30:00,32.44,32.52,32.21,32.33,686000.0,25.7708,25.8343,25.5881,25.6834,686000.0
2014-10-15 11:00:00,32.32,32.44,32.2,32.2,486200.0,25.6755,25.7708,25.5801,25.5801,486200.0
2014-10-15 11:30:00,32.21,32.32,32.15,32.26,412300.0,25.5881,25.6755,25.5404,25.6278,412300.0
2014-10-15 12:00:00,32.26,32.28,32.07,32.17,482500.0,25.6278,25.6437,25.4768,25.5563,482500.0
2014-10-15 12:30:00,32.18,32.22,32.03,32.09,471700.0,25.5642,25.596,25.4451,25.4927,471700.0
2014-10-15 13:00:00,32.09,32.16,31.83,31.92,674800.0,25.4927,25.5483,25.2862,25.3577,674800.0
2014-10-15 13:30:00,31.91,32.11,31.88,32.0,495400.0,25.3497,25.5086,25.3259,25.4212,495400.0
2014-10-15 14:00:00,32.02,32.33,31.96,32.3,932800.0,25.4371,25.6834,25.3895,25.6596,932800.0
2014-10-15 14:30:00,32.3,32.49,32.28,32.38,1376100.0,25.6596,25.8105,25.6437,25.7231,1376100.0
2014-10-15 15:00:00,32.38,32.62,32.24,32.61,1132600.0,25.7231,25.9138,25.6119,25.9058,1132600.0
2014-10-15 15:30:00,32.62,32.93,32.52,32.67,2616300.0,25.9138,26.16,25.8343,25.9535,2616300.0
2014-10-16 09:30:00,32.17,32.36,32.05,32.32,903600.0,25.5563,25.7072,25.461,25.6755,903600.0
2014-10-16 10:00:00,32.32,32.33,31.9,32.13,1148400.0,25.6755,25.6834,25.3418,25.5245,1148400.0
2014-10-16 10:30:00,32.14,32.34,32.07,32.22,763900.0,25.5325,25.6913,25.4768,25.596,763900.0
2014-10-16 11:00:00,32.21,32.37,32.11,32.34,605000.0,25.5881,25.7152,25.5086,25.6913,605000.0
2014-10-16 11:30:00,32.33,32.43,32.1,32.14,537000.0,25.6834,25.7628,25.5007,25.5325,537000.0
2014-10-16 12:00:00,32.15,32.24,32.08,32.17,441100.0,25.5404,25.6119,25.4848,25.5563,441100.0
2014-10-16 12:30:00,32.17,32.21,32.03,32.19,378700.0,25.5563,25.5881,25.4451,25.5722,378700.0
2014-10-16 13:00:00,32.18,32.23,32.09,32.19,877400.0,25.5642,25.604,25.4927,25.5722,877400.0
2014-10-16 13:30:00,32.2,32.3,32.18,32.22,599200.0,25.5801,25.6596,25.5642,25.596,599200.0
2014-10-16 14:00:00,32.22,32.24,32.02,32.11,537000.0,25.596,25.6119,25.4371,25.5086,537000.0
2014-10-16 14:30:00,32.11,32.18,31.97,32.05,689400.0,25.5086,25.5642,25.3974,25.461,689400.0
2014-10-16 15:00:00,32.05,32.11,31.92,32.11,937800.0,25.461,25.5086,25.3577,25.5086,937800.0
2014-10-16 15:30:00,32.1,32.19,32.01,32.1,2089000.0,25.5007,25.5722,25.4292,25.5007,2089000.0
2014-10-17 09:30:00,32.11,32.57,31.96,32.27,1602300.0,25.5086,25.8741,25.3895,25.6357,1602300.0
2014-10-17 10:00:00,32.27,32.67,32.25,32.66,1349300.0,25.6357,25.9535,25.6198,25.9456,1349300.0
2014-10-17 10:30:00,32.67,32.7,32.55,32.7,718800.0,25.9535,25.9773,25.8582,25.9773,718800.0
2014-10-17 11:00:00,32.71,32.79,32.66,32.75,643800.0,25.9853,26.0488,25.9456,26.017,643800.0
2014-10-17 11:30:00,32.74,32.78,32.71,32.73,383200.0,26.0091,26.0409,25.9853,26.0012,383200.0
2014-10-17 12:00:00,32.72,32.76,32.67,32.7,311200.0,25.9932,26.025,25.9535,25.9773,311200.0
2014-10-17 12:30:00,32.7,32.83,32.68,32.76,449600.0,25.9773,26.0806,25.9614,26.025,449600.0
2014-10-17 13:00:00,32.75,32.78,32.55,32.61,444800.0,26.017,26.0409,25.8582,25.9058,444800.0
2014-10-17 13:30:00,32.6,32.7,32.54,32.58,237500.0,25.8979,25.9773,25.8502,25.882,237500.0
2014-10-17 14:00:00,32.57,32.59,32.48,32.55,336000.0,25.8741,25.8899,25.8026,25.8582,336000.0
2014-10-17 14:30:00,32.56,32.67,32.54,32.6,311300.0,25.8661,25.9535,25.8502,25.8979,311300.0
2014-10-17 15:00:00,32.6,32.74,32.52,32.7,446700.0,25.8979,26.0091,25.8343,25.9773,446700.0
2014-10-17 15:30:00,32.7,32.8,32.61,32.61,1055600.0,25.9773,26.0568,25.9058,25.9058,1055600.0
2014-10-20 09:30:00,32.46,32.66,32.32,32.66,800600.0,25.7867,25.9456,25.6755,25.9456,800600.0
2014-10-20 10:00:00,32.66,32.67,32.55,32.65,911000.0,25.9456,25.9535,25.8582,25.9376,911000.0
2014-10-20 10:30:00,32.66,32.77,32.62,32.74,579700.0,25.9456,26.0329,25.9138,26.0091,579700.0
2014-10-20 11:00:00,32.74,32.85,32.7,32.83,421700.0,26.0091,26.0965,25.9773,26.0806,421700.0
2014-10-20 11:30:00,32.83,32.83,32.69,32.69,321300.0,26.0806,26.0806,25.9694,25.9694,321300.0
2014-10-20 12:00:00,32.7,32.76,32.65,32.66,271500.0,25.9773,26.025,25.9376,25.9456,271500.0
2014-10-20 12:30:00,32.66,32.74,32.63,32.71,243000.0,25.9456,26.0091,25.9217,25.9853,243000.0
2014-10-20 13:00:00,32.71,32.84,32.7,32.84,221700.0,25.9853,26.0885,25.9773,26.0885,221700.0
2014-10-20 13:30:00,32.83,32.83,32.75,32.79,169700.0,26.0806,26.0806,26.017,26.0488,169700.0
2014-10-20 14:00:00,32.79,32.91,32.78,32.88,272700.0,26.0488,26.1442,26.0409,26.1203,272700.0
2014-10-20 14:30:00,32.88,32.93,32.83,32.93,364300.0,26.1203,26.16,26.0806,26.16,364300.0
2014-10-20 15:00:00,32.94,32.98,32.9,32.92,453700.0,26.168,26.1998,26.1362,26.1521,453700.0
2014-10-20 15:30:00,32.93,32.98,32.9,32.93,686400.0,26.16,26.1998,26.1362,26.16,686400.0
2014-10-21 09:30:00,32.98,33.2,32.85,33.2,637800.0,26.1998,26.3745,26.0965,26.3745,637800.0
2014-10-21 10:00:00,33.2,33.22,33.07,33.11,423300.0,26.3745,26.3904,26.2713,26.303,423300.0
2014-10-21 10:30:00,33.1,33.13,33.02,33.04,537000.0,26.2951,26.3189,26.2315,26.2474,537000.0
2014-10-21 11:00:00,33.04,33.09,33.03,33.08,367900.0,26.2474,26.2871,26.2395,26.2792,367900.0
2014-10-21 11:30:00,33.09,33.12,33.04,33.08,239100.0,26.2871,26.311,26.2474,26.2792,239100.0
2014-10-21 12:00:00,33.08,33.1,33.05,33.08,304700.0,26.2792,26.2951,26.2554,26.2792,304700.0
2014-10-21 12:30:00,33.08,33.09,33.0,33.01,375500.0,26.2792,26.2871,26.2157,26.2236,375500.0
2014-10-21 13:00:00,33.01,33.05,33.0,33.05,282900.0,26.2236,26.2554,26.2157,26.2554,282900.0
2014-10-21 13:30:00,33.05,33.15,33.05,33.08,256400.0,26.2554,26.3348,26.2554,26.2792,256400.0
2014-10-21 14:00:00,33.08,33.14,33.05,33.11,252300.0,26.2792,26.3269,26.2554,26.303,252300.0
2014-10-21 14:30:00,33.12,33.15,33.09,33.15,302700.0,26.311,26.3348,26.2871,26.3348,302700.0
2014-10-21 15:00:00,33.14,33.24,33.12,33.23,527300.0,26.3269,26.4063,26.311,26.3984,527300.0
2014-10-21 15:30:00,33.22,33.23,33.16,33.23,920400.0,26.3904,26.3984,26.3428,26.3984,920400.0
2014-10-22 09:30:00,33.64,33.96,33.5,33.9,1348000.0,26.7241,26.9783,26.6129,26.9306,1348000.0
2014-10-22 10:00:00,33.9,34.01,33.83,33.97,927000.0,26.9306,27.018,26.875,26.9862,927000.0
2014-10-22 10:30:00,33.97,34.03,33.92,33.99,649900.0,26.9862,27.0339,26.9465,27.0021,649900.0
2014-10-22 11:00:00,33.98,34.14,33.97,34.06,586300.0,26.9942,27.1213,26.9862,27.0577,586300.0
2014-10-22 11:30:00,34.06,34.16,34.03,34.12,480000.0,27.0577,27.1372,27.0339,27.1054,480000.0
2014-10-22 12:00:00,34.12,34.16,34.0,34.07,401800.0,27.1054,27.1372,27.0101,27.0657,401800.0
2014-10-22 12:30:00,34.06,34.06,33.91,34.01,392000.0,27.0577,27.0577,26.9386,27.018,392000.0
2014-10-22 13:00:00,34.02,34.05,33.85,33.87,332500.0,27.026,27.0498,26.8909,26.9068,332500.0
2014-10-22 13:30:00,33.86,33.93,33.8,33.82,379800.0,26.8988,26.9545,26.8512,26.8671,379800.0
2014-10-22 14:00:00,33.82,33.91,33.79,33.81,382500.0,26.8671,26.9386,26.8432,26.8591,382500.0
2014-10-22 14:30:00,33.81,33.95,33.76,33.95,580200.0,26.8591,26.9703,26.8194,26.9703,580200.0
2014-10-22 15:00:00,33.95,34.03,33.89,34.01,930900.0,26.9703,27.0339,26.9227,27.018,930900.0
2014-10-22 15:30:00,34.01,34.02,33.85,33.9,1599100.0,27.018,27.026,26.8909,26.9306,1599100.0
2014-10-23 09:30:00,34.16,34.19,34.0,34.02,493300.0,27.1372,27.161,27.0101,27.026,493300.0
2014-10-23 10:00:00,34.02,34.13,33.99,34.03,438300.0,27.026,27.1133,27.0021,27.0339,438300.0
2014-10-23 10:30:00,34.03,34.16,34.02,34.14,573900.0,27.0339,27.1372,27.026,27.1213,573900.0
2014-10-23 11:00:00,34.15,34.19,34.09,34.09,624200.0,27.1292,27.161,27.0816,27.0816,624200.0
2014-10-23 11:30:00,34.08,34.14,34.03,34.04,315900.0,27.0736,27.1213,27.0339,27.0418,315900.0
2014-10-23 12:00:00,34.05,34.15,34.0,34.14,388600.0,27.0498,27.1292,27.0101,27.1213,388600.0
2014-10-23 12:30:00,34.14,34.14,34.03,34.08,296500.0,27.1213,27.1213,27.0339,27.0736,296500.0
2014-10-23 13:00:00,34.07,34.14,34.01,34.13,253900.0,27.0657,27.1213,27.018,27.1133,253900.0
2014-10-23 13:30:00,34.13,34.16,34.09,34.13,264500.0,27.1133,27.1372,27.0816,27.1133,264500.0
2014-10-23 14:00:00,34.13,34.25,34.13,34.24,385600.0,27.1133,27.2087,27.1133,27.2007,385600.0
2014-10-23 14:30:00,34.24,34.32,34.14,34.15,794700.0,27.2007,27.2643,27.1213,27.1292,794700.0
2014-10-23 15:00:00,34.15,34.2,34.0,34.03,940000.0,27.1292,27.1689,27.0101,27.0339,940000.0
2014-10-23 15:30:00,34.03,34.14,34.02,34.11,1433800.0,27.0339,27.1213,27.026,27.0975,1433800.0
2014-10-24 09:30:00,34.21,34.27,33.97,34.1,558200.0,27.1769,27.2246,26.9862,27.0895,558200.0
2014-10-24 10:00:00,34.1,34.14,33.94,33.99,449300.0,27.0895,27.1213,26.9624,27.0021,449300.0
2014-10-24 10:30:00,34.0,34.12,33.98,34.12,347000.0,27.0101,27.1054,26.9942,27.1054,347000.0
2014-10-24 11:00:00,34.13,34.21,34.08,34.16,460200.0,27.1133,27.1769,27.0736,27.1372,460200.0
2014-10-24 11:30:00,34.15,34.27,34.1,34.23,383000.0,27.1292,27.2246,27.0895,27.1928,383000.0
2014-10-24 12:00:00,34.23,34.28,34.18,34.22,242100.0,27.1928,27.2325,27.1531,27.1848,242100.0
2014-10-24 12:30:00,34.22,34.25,34.16,34.17,161900.0,27.1848,27.2087,27.1372,27.1451,161900.0
2014-10-24 13:00:00,34.17,34.2,34.11,34.16,181900.0,27.1451,27.1689,27.0975,27.1372,181900.0
2014-10-24 13:30:00,34.16,34.27,34.14,34.22,202600.0,27.1372,27.2246,27.1213,27.1848,202600.0
2014-10-24 14:00:00,34.23,34.3,34.18,34.27,254800.0,27.1928,27.2484,27.1531,27.2246,254800.0
2014-10-24 14:30:00,34.28,34.33,34.26,34.3,279400.0,27.2325,27.2722,27.2166,27.2484,279400.0
2014-10-24 15:00:00,34.3,34.32,34.23,34.27,320700.0,27.2484,27.2643,27.1928,27.2246,320700.0
2014-10-24 15:30:00,34.26,34.41,34.25,34.37,1511800.0,27.2166,27.3358,27.2087,27.304,1511800.0
2014-10-27 09:30:00,34.26,34.67,34.26,34.55,902600.0,27.2166,27.5423,27.2166,27.447,902600.0
2014-10-27 10:00:00,34.56,34.69,34.5,34.68,531000.0,27.4549,27.5582,27.4073,27.5503,531000.0
2014-10-27 10:30:00,34.68,34.8,34.59,34.7,364100.0,27.5503,27.6456,27.4788,27.5662,364100.0
2014-10-27 11:00:00,34.7,34.72,34.55,34.57,281400.0,27.5662,27.582,27.447,27.4629,281400.0
2014-10-27 11:30:00,34.58,34.6,34.5,34.57,294200.0,27.4708,27.4867,27.4073,27.4629,294200.0
2014-10-27 12:00:00,34.56,34.62,34.55,34.58,256200.0,27.4549,27.5026,27.447,27.4708,256200.0
2014-10-27 12:30:00,34.57,34.58,34.5,34.53,227800.0,27.4629,27.4708,27.4073,27.4311,227800.0
2014-10-27 13:00:00,34.54,34.67,34.54,34.67,301800.0,27.439,27.5423,27.439,27.5423,301800.0
2014-10-27 13:30:00,34.66,34.73,34.62,34.62,421400.0,27.5344,27.59,27.5026,27.5026,421400.0
2014-10-27 14:00:00,34.62,34.72,34.59,34.68,275000.0,27.5026,27.582,27.4788,27.5503,275000.0
2014-10-27 14:30:00,34.68,34.7,34.62,34.66,330700.0,27.5503,27.5662,27.5026,27.5344,330700.0
2014-10-27 15:00:00,34.66,34.71,34.66,34.69,488900.0,27.5344,27.5741,27.5344,27.5582,488900.0
2014-10-27 15:30:00,34.68,34.77,34.68,34.73,1075300.0,27.5503,27.6218,27.5503,27.59,1075300.0
2014-10-28 09:30:00,34.85,35.1,34.73,35.02,614200.0,27.6853,27.8839,27.59,27.8204,614200.0
2014-10-28 10:00:00,35.01,35.16,35.0,35.07,716200.0,27.8124,27.9316,27.8045,27.8601,716200.0
2014-10-28 10:30:00,35.08,35.14,35.03,35.03,418300.0,27.868,27.9157,27.8283,27.8283,418300.0
2014-10-28 11:00:00,35.04,35.1,35.01,35.09,273500.0,27.8363,27.8839,27.8124,27.876,273500.0
2014-10-28 11:30:00,35.09,35.11,35.03,35.03,267200.0,27.876,27.8919,27.8283,27.8283,267200.0
2014-10-28 12:00:00,35.04,35.09,35.01,35.09,227900.0,27.8363,27.876,27.8124,27.876,227900.0
2014-10-28 12:30:00,35.09,35.09,35.02,35.05,267600.0,27.876,27.876,27.8204,27.8442,267600.0
2014-10-28 13:00:00,35.05,35.08,35.0,35.06,287800.0,27.8442,27.868,27.8045,27.8521,287800.0
2014-10-28 13:30:00,35.06,35.07,35.01,35.04,239900.0,27.8521,27.8601,27.8124,27.8363,239900.0
2014-10-28 14:00:00,35.04,35.07,34.98,35.07,388700.0,27.8363,27.8601,27.7886,27.8601,388700.0
2014-10-28 14:30:00,35.07,35.1,35.02,35.05,220800.0,27.8601,27.8839,27.8204,27.8442,220800.0
2014-10-28 15:00:00,35.05,35.21,35.04,35.2,510600.0,27.8442,27.9713,27.8363,27.9634,510600.0
2014-10-28 15:30:00,35.19,35.3,35.17,35.29,1476900.0,27.9554,28.0428,27.9395,28.0349,1476900.0
2014-10-29 09:30:00,35.28,35.49,34.68,35.05,1590500.0,28.0269,28.1937,27.5503,27.8442,1590500.0
2014-10-29 10:00:00,35.05,35.15,34.9,35.1,843800.0,27.8442,27.9236,27.725,27.8839,843800.0
2014-10-29 10:30:00,35.1,35.12,34.92,35.0,626400.0,27.8839,27.8998,27.7409,27.8045,626400.0
2014-10-29 11:00:00,35.0,35.04,34.94,35.02,417900.0,27.8045,27.8363,27.7568,27.8204,417900.0
2014-10-29 11:30:00,35.02,35.02,34.92,34.93,335000.0,27.8204,27.8204,27.7409,27.7489,335000.0
2014-10-29 12:00:00,34.94,34.94,34.81,34.82,231300.0,27.7568,27.7568,27.6535,27.6615,231300.0
2014-10-29 12:30:00,34.83,34.91,34.82,34.85,199400.0,27.6694,27.733,27.6615,27.6853,199400.0
2014-10-29 13:00:00,34.85,34.87,34.81,34.85,190400.0,27.6853,27.7012,27.6535,27.6853,190400.0
2014-10-29 13:30:00,34.85,34.88,34.8,34.86,324300.0,27.6853,27.7092,27.6456,27.6933,324300.0
2014-10-29 14:00:00,34.86,34.87,34.58,34.79,636700.0,27.6933,27.7012,27.4708,27.6377,636700.0
2014-10-29 14:30:00,34.79,34.82,34.62,34.7,559600.0,27.6377,27.6615,27.5026,27.5662,559600.0
2014-10-29 15:00:00,34.7,34.74,34.59,34.73,488100.0,27.5662,27.5979,27.4788,27.59,488100.0
2014-10-29 15:30:00,34.73,34.94,34.73,34.93,1190300.0,27.59,27.7568,27.59,27.7489,1190300.0
2014-10-30 09:30:00,34.76,35.02,34.7,34.87,632800.0,27.6138,27.8204,27.5662,27.7012,632800.0
2014-10-30 10:00:00,34.88,34.95,34.8,34.91,506400.0,27.7092,27.7648,27.6456,27.733,506400.0
2014-10-30 10:30:00,34.91,34.98,34.78,34.9,633000.0,27.733,27.7886,27.6297,27.725,633000.0
2014-10-30 11:00:00,34.9,34.98,34.84,34.95,300300.0,27.725,27.7886,27.6774,27.7648,300300.0
2014-10-30 11:30:00,34.95,35.1,34.92,35.08,365600.0,27.7648,27.8839,27.7409,27.868,365600.0
2014-10-30 12:00:00,35.08,35.09,35.0,35.07,283100.0,27.868,27.876,27.8045,27.8601,283100.0
2014-10-30 12:30:00,35.08,35.13,34.99,35.0,254400.0,27.868,27.9078,27.7965,27.8045,254400.0
2014-10-30 13:00:00,35.0,35.16,35.0,35.15,611300.0,27.8045,27.9316,27.8045,27.9236,611300.0
2014-10-30 13:30:00,35.14,35.22,35.14,35.2,305900.0,27.9157,27.9793,27.9157,27.9634,305900.0
2014-10-30 14:00:00,35.2,35.26,35.13,35.13,210800.0,27.9634,28.011,27.9078,27.9078,210800.0
2014-10-30 14:30:00,35.14,35.16,34.97,35.0,320100.0,27.9157,27.9316,27.7806,27.8045,320100.0
2014-10-30 15:00:00,35.0,35.08,34.99,35.05,307600.0,27.8045,27.868,27.7965,27.8442,307600.0
2014-10-30 15:30:00,35.06,35.18,35.05,35.16,939000.0,27.8521,27.9475,27.8442,27.9316,939000.0
2014-10-31 09:30:00,35.94,35.95,35.33,35.34,1257800.0,28.5512,28.5592,28.0666,28.0746,1257800.0
2014-10-31 10:00:00,35.34,35.42,35.2,35.27,616800.0,28.0746,28.1381,27.9634,28.019,616800.0
2014-10-31 10:30:00,35.28,35.32,35.23,35.23,351100.0,28.0269,28.0587,27.9872,27.9872,351100.0
2014-10-31 11:00:00,35.23,35.37,35.22,35.37,501600.0,27.9872,28.0984,27.9793,28.0984,501600.0
2014-10-31 11:30:00,35.37,35.41,35.29,35.3,661200.0,28.0984,28.1302,28.0349,28.0428,661200.0
2014-10-31 12:00:00,35.3,35.3,35.06,35.18,690900.0,28.0428,28.0428,27.8521,27.9475,690900.0
2014-10-31 12:30:00,35.19,35.29,35.18,35.28,175700.0,27.9554,28.0349,27.9475,28.0269,175700.0
2014-10-31 13:00:00,35.29,35.32,35.19,35.19,308100.0,28.0349,28.0587,27.9554,27.9554,308100.0
2014-10-31 13:30:00,35.2,35.21,35.13,35.15,242300.0,27.9634,27.9713,27.9078,27.9236,242300.0
2014-10-31 14:00:00,35.16,35.26,35.15,35.2,296300.0,27.9316,28.011,27.9236,27.9634,296300.0
2014-10-31 14:30:00,35.2,35.22,35.14,35.2,281200.0,27.9634,27.9793,27.9157,27.9634,281200.0
2014-10-31 15:00:00,35.19,35.22,35.16,35.2,409500.0,27.9554,27.9793,27.9316,27.9634,409500.0
2014-10-31 15:30:00,35.2,35.29,35.17,35.25,1481300.0,27.9634,28.0349,27.9395,28.0031,1481300.0
2014-11-03 09:30:00,35.32,35.46,35.19,35.35,818400.0,28.0587,28.1699,27.9554,28.0825,818400.0
2014-11-03 10:00:00,35.36,35.4,35.28,35.32,637600.0,28.0905,28.1222,28.0269,28.0587,637600.0
2014-11-03 10:30:00,35.32,35.34,35.12,35.21,759600.0,28.0587,28.0746,27.8998,27.9713,759600.0
2014-11-03 11:00:00,35.21,35.26,35.19,35.21,350100.0,27.9713,28.011,27.9554,27.9713,350100.0
2014-11-03 11:30:00,35.22,35.29,35.19,35.27,239600.0,27.9793,28.0349,27.9554,28.019,239600.0
2014-11-03 12:00:00,35.27,35.3,35.24,35.24,282400.0,28.019,28.0428,27.9951,27.9951,282400.0
2014-11-03 12:30:00,35.24,35.27,35.21,35.22,402700.0,27.9951,28.019,27.9713,27.9793,402700.0
2014-11-03 13:00:00,35.22,35.26,35.2,35.25,513600.0,27.9793,28.011,27.9634,28.0031,513600.0
2014-11-03 13:30:00,35.25,35.27,35.23,35.26,388600.0,28.0031,28.019,27.9872,28.011,388600.0
2014-11-03 14:00:00,35.26,35.27,35.22,35.26,380200.0,28.011,28.019,27.9793,28.011,380200.0
2014-11-03 14:30:00,35.25,35.36,35.23,35.36,411900.0,28.0031,28.0905,27.9872,28.0905,411900.0
2014-11-03 15:00:00,35.35,35.36,35.3,35.31,394100.0,28.0825,28.0905,28.0428,28.0507,394100.0
2014-11-03 15:30:00,35.31,35.43,35.31,35.41,967000.0,28.0507,28.1461,28.0507,28.1302,967000.0
2014-11-04 09:30:00,35.5,35.53,35.07,35.25,915300.0,28.2017,28.2255,27.8601,28.0031,915300.0
2014-11-04 10:00:00,35.24,35.38,35.19,35.33,463000.0,27.9951,28.1064,27.9554,28.0666,463000.0
2014-11-04 10:30:00,35.33,35.34,35.15,35.16,787700.0,28.0666,28.0746,27.9236,27.9316,787700.0
2014-11-04 11:00:00,35.16,35.21,35.03,35.04,703300.0,27.9316,27.9713,27.8283,27.8363,703300.0
2014-11-04 11:30:00,35.03,35.06,34.96,34.96,472800.0,27.8283,27.8521,27.7727,27.7727,472800.0
2014-11-04 12:00:00,34.96,35.01,34.96,35.0,438200.0,27.7727,27.8124,27.7727,27.8045,438200.0
2014-11-04 12:30:00,35.01,35.06,34.97,35.01,457400.0,27.8124,27.8521,27.7806,27.8124,457400.0
2014-11-04 13:00:00,35.02,35.06,34.95,34.97,225400.0,27.8204,27.8521,27.7648,27.7806,225400.0
2014-11-04 13:30:00,34.97,35.06,34.95,35.02,358200.0,27.7806,27.8521,27.7648,27.8204,358200.0
2014-11-04 14:00:00,35.03,35.12,35.02,35.06,440500.0,27.8283,27.8998,27.8204,27.8521,440500.0
2014-11-04 14:30:00,35.06,35.18,35.03,35.16,461100.0,27.8521,27.9475,27.8283,27.9316,461100.0
2014-11-04 15:00:00,35.16,35.18,35.02,35.06,606600.0,27.9316,27.9475,27.8204,27.8521,606600.0
2014-11-04 15:30:00,35.04,35.06,34.97,35.02,1146500.0,27.8363,27.8521,27.7806,27.8204,1146500.0
2014-11-05 09:30:00,36.25,37.01,36.18,36.85,4784400.0,28.7975,29.4013,28.7419,29.2741,4784400.0
2014-11-05 10:00:00,36.85,37.23,36.75,36.94,1750100.0,29.2741,29.576,29.1947,29.3456,1750100.0
2014-11-05 10:30:00,36.94,37.23,36.89,37.03,1902100.0,29.3456,29.576,29.3059,29.4171,1902100.0
2014-11-05 11:00:00,37.04,37.32,36.98,37.15,1277200.0,29.4251,29.6475,29.3774,29.5125,1277200.0
2014-11-05 11:30:00,37.15,37.31,37.04,37.27,608800.0,29.5125,29.6396,29.4251,29.6078,608800.0
2014-11-05 12:00:00,37.27,37.45,37.03,37.03,699500.0,29.6078,29.7508,29.4171,29.4171,699500.0
2014-11-05 12:30:00,37.03,37.32,37.03,37.13,483700.0,29.4171,29.6475,29.4171,29.4966,483700.0
2014-11-05 13:00:00,37.13,37.25,37.13,37.23,385300.0,29.4966,29.5919,29.4966,29.576,385300.0
2014-11-05 13:30:00,37.22,37.23,36.99,37.11,505500.0,29.5681,29.576,29.3854,29.4807,505500.0
2014-11-05 14:00:00,37.12,37.14,36.97,37.09,513400.0,29.4886,29.5045,29.3695,29.4648,513400.0
2014-11-05 14:30:00,37.08,37.11,37.01,37.11,503900.0,29.4569,29.4807,29.4013,29.4807,503900.0
2014-11-05 15:00:00,37.11,37.17,37.04,37.17,788400.0,29.4807,29.5284,29.4251,29.5284,788400.0
2014-11-05 15:30:00,37.16,37.23,37.06,37.16,1797100.0,29.5204,29.576,29.441,29.5204,1797100.0
2014-11-06 09:30:00,37.5,38.07,37.46,37.6,2481500.0,29.7905,30.2433,29.7587,29.87,2481500.0
2014-11-06 10:00:00,37.61,37.7,37.33,37.33,950500.0,29.8779,29.9494,29.6555,29.6555,950500.0
2014-11-06 10:30:00,37.33,37.59,37.26,37.59,770500.0,29.6555,29.862,29.5999,29.862,770500.0
2014-11-06 11:00:00,37.59,37.71,37.49,37.64,849700.0,29.862,29.9573,29.7826,29.9017,849700.0
2014-11-06 11:30:00,37.64,37.66,37.53,37.56,406600.0,29.9017,29.9176,29.8143,29.8382,406600.0
2014-11-06 12:00:00,37.56,37.64,37.55,37.59,328900.0,29.8382,29.9017,29.8302,29.862,328900.0
2014-11-06 12:30:00,37.59,37.69,37.57,37.63,430400.0,29.862,29.9415,29.8461,29.8938,430400.0
2014-11-06 13:00:00,37.64,37.64,37.53,37.57,443500.0,29.9017,29.9017,29.8143,29.8461,443500.0
2014-11-06 13:30:00,37.57,37.72,37.57,37.72,489700.0,29.8461,29.9653,29.8461,29.9653,489700.0
2014-11-06 14:00:00,37.72,37.9,37.7,37.78,680600.0,29.9653,30.1083,29.9494,30.0129,680600.0
2014-11-06 14:30:00,37.77,37.82,37.71,37.8,555400.0,30.005,30.0447,29.9573,30.0288,555400.0
2014-11-06 15:00:00,37.8,37.88,37.77,37.85,720000.0,30.0288,30.0924,30.005,30.0686,720000.0
2014-11-06 15:30:00,37.84,37.87,37.79,37.84,1467400.0,30.0606,30.0844,30.0209,30.0606,1467400.0
2014-11-07 09:30:00,37.84,37.97,37.44,37.57,885300.0,30.0606,30.1639,29.7428,29.8461,885300.0
2014-11-07 10:00:00,37.57,37.74,37.5,37.72,611300.0,29.8461,29.9812,29.7905,29.9653,611300.0
2014-11-07 10:30:00,37.72,37.83,37.67,37.8,632600.0,29.9653,30.0527,29.9256,30.0288,632600.0
2014-11-07 11:00:00,37.79,37.84,37.68,37.79,558200.0,30.0209,30.0606,29.9335,30.0209,558200.0
2014-11-07 11:30:00,37.78,37.8,37.69,37.7,509700.0,30.0129,30.0288,29.9415,29.9494,509700.0
2014-11-07 12:00:00,37.7,37.76,37.67,37.7,456200.0,29.9494,29.9971,29.9256,29.9494,456200.0
2014-11-07 12:30:00,37.7,37.73,37.67,37.71,429900.0,29.9494,29.9732,29.9256,29.9573,429900.0
2014-11-07 13:00:00,37.71,37.74,37.64,37.64,454700.0,29.9573,29.9812,29.9017,29.9017,454700.0
2014-11-07 13:30:00,37.65,37.8,37.62,37.73,523800.0,29.9097,30.0288,29.8858,29.9732,523800.0
2014-11-07 14:00:00,37.73,37.8,37.73,37.78,294200.0,29.9732,30.0288,29.9732,30.0129,294200.0
2014-11-07 14:30:00,37.78,37.8,37.69,37.72,460800.0,30.0129,30.0288,29.9415,29.9653,460800.0
2014-11-07 15:00:00,37.72,37.76,37.65,37.66,434900.0,29.9653,29.9971,29.9097,29.9176,434900.0
2014-11-07 15:30:00,37.66,37.79,37.65,37.76,1406700.0,29.9176,30.0209,29.9097,29.9971,1406700.0
2014-11-10 09:30:00,37.72,37.8,37.43,37.45,865900.0,29.9653,30.0288,29.7349,29.7508,865900.0
2014-11-10 10:00:00,37.45,37.6,37.44,37.58,427800.0,29.7508,29.87,29.7428,29.8541,427800.0
2014-11-10 10:30:00,37.59,37.73,37.59,37.7,597600.0,29.862,29.9732,29.862,29.9494,597600.0
2014-11-10 11:00:00,37.7,37.72,37.67,37.72,338200.0,29.9494,29.9653,29.9256,29.9653,338200.0
2014-11-10 11:30:00,37.73,37.75,37.65,37.71,706400.0,29.9732,29.9891,29.9097,29.9573,706400.0
2014-11-10 12:00:00,37.71,37.75,37.65,37.65,527300.0,29.9573,29.9891,29.9097,29.9097,527300.0
2014-11-10 12:30:00,37.65,37.66,37.59,37.59,272200.0,29.9097,29.9176,29.862,29.862,272200.0
2014-11-10 13:00:00,37.6,37.65,37.56,37.64,427800.0,29.87,29.9097,29.8382,29.9017,427800.0
2014-11-10 13:30:00,37.65,37.72,37.63,37.7,476500.0,29.9097,29.9653,29.8938,29.9494,476500.0
2014-11-10 14:00:00,37.7,37.82,37.69,37.8,929100.0,29.9494,30.0447,29.9415,30.0288,929100.0
2014-11-10 14:30:00,37.8,37.8,37.74,37.76,373300.0,30.0288,30.0288,29.9812,29.9971,373300.0
2014-11-10 15:00:00,37.76,37.77,37.73,37.74,417300.0,29.9971,30.005,29.9732,29.9812,417300.0
2014-11-10 15:30:00,37.75,37.91,37.72,37.9,1394800.0,29.9891,30.1162,29.9653,30.1083,1394800.0
2014-11-11 09:30:00,37.94,37.97,37.78,37.95,545000.0,30.1401,30.1639,30.0129,30.148,545000.0
2014-11-11 10:00:00,37.95,38.14,37.92,38.13,525800.0,30.148,30.2989,30.1242,30.291,525800.0
2014-11-11 10:30:00,38.14,38.14,38.01,38.01,250300.0,30.2989,30.2989,30.1957,30.1957,250300.0
2014-11-11 11:00:00,38.01,38.06,38.0,38.02,219400.0,30.1957,30.2354,30.1877,30.2036,219400.0
2014-11-11 11:30:00,38.02,38.02,37.98,38.0,153100.0,30.2036,30.2036,30.1718,30.1877,153100.0
2014-11-11 12:00:00,38.0,38.01,37.91,37.91,192600.0,30.1877,30.1957,30.1162,30.1162,192600.0
2014-11-11 12:30:00,37.91,37.91,37.84,37.84,154200.0,30.1162,30.1162,30.0606,30.0606,154200.0
2014-11-11 13:00:00,37.85,37.85,37.77,37.82,201700.0,30.0686,30.0686,30.005,30.0447,201700.0
2014-11-11 13:30:00,37.82,37.83,37.75,37.78,296800.0,30.0447,30.0527,29.9891,30.0129,296800.0
2014-11-11 14:00:00,37.78,37.82,37.73,37.79,226400.0,30.0129,30.0447,29.9732,30.0209,226400.0
2014-11-11 14:30:00,37.79,37.82,37.72,37.81,271500.0,30.0209,30.0447,29.9653,30.0368,271500.0
2014-11-11 15:00:00,37.82,37.86,37.8,37.8,346900.0,30.0447,30.0765,30.0288,30.0288,346900.0
2014-11-11 15:30:00,37.81,37.82,37.76,37.78,794500.0,30.0368,30.0447,29.9971,30.0129,794500.0
2014-11-12 09:30:00,37.7,37.7,37.47,37.64,483100.0,29.9494,29.9494,29.7667,29.9017,483100.0
2014-11-12 10:00:00,37.64,37.78,37.62,37.72,588500.0,29.9017,30.0129,29.8858,29.9653,588500.0
2014-11-12 10:30:00,37.72,37.74,37.69,37.7,295800.0,29.9653,29.9812,29.9415,29.9494,295800.0
2014-11-12 11:00:00,37.69,37.71,37.61,37.7,316300.0,29.9415,29.9573,29.8779,29.9494,316300.0
2014-11-12 11:30:00,37.7,37.99,37.7,37.97,434400.0,29.9494,30.1798,29.9494,30.1639,434400.0
2014-11-12 12:00:00,37.96,37.98,37.88,37.91,586800.0,30.1559,30.1718,30.0924,30.1162,586800.0
2014-11-12 12:30:00,37.9,37.93,37.86,37.91,159900.0,30.1083,30.1321,30.0765,30.1162,159900.0
2014-11-12 13:00:00,37.91,37.95,37.86,37.94,182300.0,30.1162,30.148,30.0765,30.1401,182300.0
2014-11-12 13:30:00,37.94,37.96,37.88,37.89,201700.0,30.1401,30.1559,30.0924,30.1003,201700.0
2014-11-12 14:00:00,37.89,37.95,37.87,37.93,318400.0,30.1003,30.148,30.0844,30.1321,318400.0
2014-11-12 14:30:00,37.92,37.93,37.87,37.93,283000.0,30.1242,30.1321,30.0844,30.1321,283000.0
2014-11-12 15:00:00,37.92,37.94,37.88,37.94,265100.0,30.1242,30.1401,30.0924,30.1401,265100.0
2014-11-12 15:30:00,37.94,37.99,37.91,37.92,582700.0,30.1401,30.1798,30.1162,30.1242,582700.0
2014-11-13 09:30:00,38.14,38.22,37.9,38.22,440400.0,30.2989,30.3625,30.1083,30.3625,440400.0
2014-11-13 10:00:00,38.23,38.31,38.15,38.29,418600.0,30.3704,30.434,30.3069,30.4181,418600.0
2014-11-13 10:30:00,38.29,38.33,38.04,38.05,358400.0,30.4181,30.4499,30.2195,30.2274,358400.0
2014-11-13 11:00:00,38.05,38.06,37.86,38.01,447000.0,30.2274,30.2354,30.0765,30.1957,447000.0
2014-11-13 11:30:00,38.0,38.08,37.94,38.03,214100.0,30.1877,30.2513,30.1401,30.2116,214100.0
2014-11-13 12:00:00,38.03,38.05,37.98,38.0,238000.0,30.2116,30.2274,30.1718,30.1877,238000.0
2014-11-13 12:30:00,38.0,38.01,37.92,37.93,236500.0,30.1877,30.1957,30.1242,30.1321,236500.0
2014-11-13 13:00:00,37.93,37.98,37.85,37.91,192300.0,30.1321,30.1718,30.0686,30.1162,192300.0
2014-11-13 13:30:00,37.91,37.92,37.82,37.84,489000.0,30.1162,30.1242,30.0447,30.0606,489000.0
2014-11-13 14:00:00,37.84,37.87,37.8,37.84,627500.0,30.0606,30.0844,30.0288,30.0606,627500.0
2014-11-13 14:30:00,37.84,37.98,37.84,37.97,327200.0,30.0606,30.1718,30.0606,30.1639,327200.0
2014-11-13 15:00:00,37.98,38.16,37.98,38.09,586100.0,30.1718,30.3148,30.1718,30.2592,586100.0
2014-11-13 15:30:00,38.09,38.23,38.08,38.23,1411000.0,30.2592,30.3704,30.2513,30.3704,1411000.0
2014-11-14 09:30:00,38.26,38.28,38.02,38.1,451900.0,30.3943,30.4102,30.2036,30.2672,451900.0
2014-11-14 10:00:00,38.09,38.18,38.09,38.1,375300.0,30.2592,30.3307,30.2592,30.2672,375300.0
2014-11-14 10:30:00,38.1,38.24,38.06,38.23,330200.0,30.2672,30.3784,30.2354,30.3704,330200.0
2014-11-14 11:00:00,38.24,38.39,38.23,38.35,550200.0,30.3784,30.4975,30.3704,30.4658,550200.0
2014-11-14 11:30:00,38.36,38.42,38.34,38.37,406100.0,30.4737,30.5214,30.4578,30.4817,406100.0
2014-11-14 12:00:00,38.38,38.39,38.32,38.36,239800.0,30.4896,30.4975,30.4419,30.4737,239800.0
2014-11-14 12:30:00,38.37,38.44,38.33,38.34,377900.0,30.4817,30.5373,30.4499,30.4578,377900.0
2014-11-14 13:00:00,38.34,38.38,38.32,38.33,368800.0,30.4578,30.4896,30.4419,30.4499,368800.0
2014-11-14 13:30:00,38.32,38.32,38.26,38.27,491900.0,30.4419,30.4419,30.3943,30.4022,491900.0
2014-11-14 14:00:00,38.27,38.3,38.2,38.2,726100.0,30.4022,30.426,30.3466,30.3466,726100.0
2014-11-14 14:30:00,38.2,38.21,38.09,38.11,210600.0,30.3466,30.3545,30.2592,30.2751,210600.0
2014-11-14 15:00:00,38.11,38.16,38.1,38.15,280200.0,30.2751,30.3148,30.2672,30.3069,280200.0
2014-11-14 15:30:00,38.16,38.17,38.11,38.17,862700.0,30.3148,30.3228,30.2751,30.3228,862700.0
2014-11-17 09:30:00,38.16,38.21,37.99,38.07,414500.0,30.3148,30.3545,30.1798,30.2433,414500.0
2014-11-17 10:00:00,38.06,38.26,38.05,38.22,428600.0,30.2354,30.3943,30.2274,30.3625,428600.0
2014-11-17 10:30:00,38.22,38.27,38.18,38.25,209100.0,30.3625,30.4022,30.3307,30.3863,209100.0
2014-11-17 11:00:00,38.26,38.26,38.17,38.21,310800.0,30.3943,30.3943,30.3228,30.3545,310800.0
2014-11-17 11:30:00,38.22,38.24,38.16,38.21,279400.0,30.3625,30.3784,30.3148,30.3545,279400.0
2014-11-17 12:00:00,38.22,38.24,38.18,38.22,212700.0,30.3625,30.3784,30.3307,30.3625,212700.0
2014-11-17 12:30:00,38.22,38.23,38.15,38.15,271200.0,30.3625,30.3704,30.3069,30.3069,271200.0
2014-11-17 13:00:00,38.16,38.2,38.15,38.16,407600.0,30.3148,30.3466,30.3069,30.3148,407600.0
2014-11-17 13:30:00,38.17,38.18,38.12,38.12,133900.0,30.3228,30.3307,30.2831,30.2831,133900.0
2014-11-17 14:00:00,38.13,38.15,38.1,38.13,126900.0,30.291,30.3069,30.2672,30.291,126900.0
2014-11-17 14:30:00,38.13,38.19,38.13,38.15,202200.0,30.291,30.3387,30.291,30.3069,202200.0
2014-11-17 15:00:00,38.15,38.34,38.15,38.33,462000.0,30.3069,30.4578,30.3069,30.4499,462000.0
2014-11-17 15:30:00,38.33,38.39,38.31,38.37,925700.0,30.4499,30.4975,30.434,30.4817,925700.0
2014-11-18 09:30:00,38.15,38.65,38.1,38.64,615600.0,30.3069,30.7041,30.2672,30.6961,615600.0
2014-11-18 10:00:00,38.64,38.69,38.52,38.64,483400.0,30.6961,30.7359,30.6008,30.6961,483400.0
2014-11-18 10:30:00,38.63,38.77,38.61,38.76,436000.0,30.6882,30.7994,30.6723,30.7915,436000.0
2014-11-18 11:00:00,38.75,38.81,38.65,38.74,496800.0,30.7835,30.8312,30.7041,30.7756,496800.0
2014-11-18 11:30:00,38.74,38.86,38.74,38.78,398100.0,30.7756,30.8709,30.7756,30.8074,398100.0
2014-11-18 12:00:00,38.79,38.8,38.7,38.79,344200.0,30.8153,30.8233,30.7438,30.8153,344200.0
2014-11-18 12:30:00,38.79,38.82,38.72,38.74,446700.0,30.8153,30.8391,30.7597,30.7756,446700.0
2014-11-18 13:00:00,38.74,38.86,38.73,38.84,369000.0,30.7756,30.8709,30.7676,30.855,369000.0
2014-11-18 13:30:00,38.84,38.85,38.74,38.77,269700.0,30.855,30.863,30.7756,30.7994,269700.0
2014-11-18 14:00:00,38.77,38.87,38.77,38.85,498200.0,30.7994,30.8789,30.7994,30.863,498200.0
2014-11-18 14:30:00,38.84,38.85,38.71,38.73,850600.0,30.855,30.863,30.7518,30.7676,850600.0
2014-11-18 15:00:00,38.73,38.81,38.73,38.77,754600.0,30.7676,30.8312,30.7676,30.7994,754600.0
2014-11-18 15:30:00,38.77,38.8,38.63,38.7,1211800.0,30.7994,30.8233,30.6882,30.7438,1211800.0
2014-11-19 09:30:00,38.76,39.03,38.6,38.86,876500.0,30.7915,31.006,30.6644,30.8709,876500.0
2014-11-19 10:00:00,38.86,38.96,38.78,38.93,380400.0,30.8709,30.9504,30.8074,30.9265,380400.0
2014-11-19 10:30:00,38.93,38.96,38.81,38.82,312500.0,30.9265,30.9504,30.8312,30.8391,312500.0
2014-11-19 11:00:00,38.82,38.89,38.78,38.81,263000.0,30.8391,30.8947,30.8074,30.8312,263000.0
2014-11-19 11:30:00,38.82,39.03,38.82,39.01,399400.0,30.8391,31.006,30.8391,30.9901,399400.0
2014-11-19 12:00:00,39.02,39.03,38.94,39.0,210000.0,30.998,31.006,30.9345,30.9821,210000.0
2014-11-19 12:30:00,39.0,39.2,38.92,39.2,895300.0,30.9821,31.141,30.9186,31.141,895300.0
2014-11-19 13:00:00,39.2,39.2,39.08,39.08,294900.0,31.141,31.141,31.0457,31.0457,294900.0
2014-11-19 13:30:00,39.09,39.11,39.05,39.07,194600.0,31.0536,31.0695,31.0219,31.0377,194600.0
2014-11-19 14:00:00,39.08,39.2,39.02,39.07,477400.0,31.0457,31.141,30.998,31.0377,477400.0
2014-11-19 14:30:00,39.08,39.2,39.07,39.17,512700.0,31.0457,31.141,31.0377,31.1172,512700.0
2014-11-19 15:00:00,39.18,39.23,39.14,39.2,484300.0,31.1251,31.1648,31.0934,31.141,484300.0
2014-11-19 15:30:00,39.2,39.25,39.09,39.1,1307900.0,31.141,31.1807,31.0536,31.0616,1307900.0
2014-11-20 09:30:00,38.8,39.02,38.65,38.93,609700.0,30.8233,30.998,30.7041,30.9265,609700.0
2014-11-20 10:00:00,38.94,39.01,38.86,38.89,324500.0,30.9345,30.9901,30.8709,30.8947,324500.0
2014-11-20 10:30:00,38.88,39.0,38.88,38.96,218900.0,30.8868,30.9821,30.8868,30.9504,218900.0
2014-11-20 11:00:00,38.96,39.0,38.94,38.97,234700.0,30.9504,30.9821,30.9345,30.9583,234700.0
2014-11-20 11:30:00,38.98,39.0,38.91,38.91,208900.0,30.9662,30.9821,30.9106,30.9106,208900.0
2014-11-20 12:00:00,38.91,38.96,38.91,38.93,299700.0,30.9106,30.9504,30.9106,30.9265,299700.0
2014-11-20 12:30:00,38.93,38.94,38.85,38.89,210400.0,30.9265,30.9345,30.863,30.8947,210400.0
2014-11-20 13:00:00,38.89,38.97,38.88,38.95,635600.0,30.8947,30.9583,30.8868,30.9424,635600.0
2014-11-20 13:30:00,38.95,38.97,38.9,38.9,209900.0,30.9424,30.9583,30.9027,30.9027,209900.0
2014-11-20 14:00:00,38.9,38.91,38.86,38.87,291500.0,30.9027,30.9106,30.8709,30.8789,291500.0
2014-11-20 14:30:00,38.86,38.89,38.83,38.84,286500.0,30.8709,30.8947,30.8471,30.855,286500.0
2014-11-20 15:00:00,38.83,38.89,38.78,38.88,477700.0,30.8471,30.8947,30.8074,30.8868,477700.0
2014-11-20 15:30:00,38.88,38.94,38.86,38.93,900100.0,30.8868,30.9345,30.8709,30.9265,900100.0
2014-11-21 09:30:00,39.41,39.41,39.09,39.15,1510700.0,31.3078,31.3078,31.0536,31.1013,1510700.0
2014-11-21 10:00:00,39.15,39.16,39.03,39.07,408800.0,31.1013,31.1092,31.006,31.0377,408800.0
2014-11-21 10:30:00,39.06,39.07,38.96,38.99,446900.0,31.0298,31.0377,30.9504,30.9742,446900.0
2014-11-21 11:00:00,38.98,39.0,38.92,38.93,287700.0,30.9662,30.9821,30.9186,30.9265,287700.0
2014-11-21 11:30:00,38.93,39.01,38.92,39.0,357100.0,30.9265,30.9901,30.9186,30.9821,357100.0
2014-11-21 12:00:00,39.0,39.07,38.97,38.97,607100.0,30.9821,31.0377,30.9583,30.9583,607100.0
2014-11-21 12:30:00,38.98,39.02,38.97,39.0,492000.0,30.9662,30.998,30.9583,30.9821,492000.0
2014-11-21 13:00:00,39.0,39.01,38.95,38.98,257800.0,30.9821,30.9901,30.9424,30.9662,257800.0
2014-11-21 13:30:00,38.97,39.08,38.95,39.06,364500.0,30.9583,31.0457,30.9424,31.0298,364500.0
2014-11-21 14:00:00,39.07,39.1,38.97,38.98,260300.0,31.0377,31.0616,30.9583,30.9662,260300.0
2014-11-21 14:30:00,38.98,39.03,38.95,39.0,420700.0,30.9662,31.006,30.9424,30.9821,420700.0
2014-11-21 15:00:00,39.0,39.05,38.99,39.0,518500.0,30.9821,31.0219,30.9742,30.9821,518500.0
2014-11-21 15:30:00,39.0,39.05,38.97,38.99,1320400.0,30.9821,31.0219,30.9583,30.9742,1320400.0
2014-11-24 09:30:00,39.18,39.23,38.98,39.0,606800.0,31.1251,31.1648,30.9662,30.9821,606800.0
2014-11-24 10:00:00,38.99,39.0,38.85,38.9,486100.0,30.9742,30.9821,30.863,30.9027,486100.0
2014-11-24 10:30:00,38.9,39.02,38.88,39.0,484900.0,30.9027,30.998,30.8868,30.9821,484900.0
2014-11-24 11:00:00,39.01,39.01,38.9,38.9,205900.0,30.9901,30.9901,30.9027,30.9027,205900.0
2014-11-24 11:30:00,38.91,38.93,38.85,38.86,250600.0,30.9106,30.9265,30.863,30.8709,250600.0
2014-11-24 12:00:00,38.86,38.93,38.85,38.91,256500.0,30.8709,30.9265,30.863,30.9106,256500.0
2014-11-24 12:30:00,38.91,38.99,38.89,38.98,368700.0,30.9106,30.9742,30.8947,30.9662,368700.0
2014-11-24 13:00:00,38.98,39.01,38.96,38.98,249500.0,30.9662,30.9901,30.9504,30.9662,249500.0
2014-11-24 13:30:00,38.98,38.99,38.91,38.96,199800.0,30.9662,30.9742,30.9106,30.9504,199800.0
2014-11-24 14:00:00,38.95,38.98,38.92,38.92,248500.0,30.9424,30.9662,30.9186,30.9186,248500.0
2014-11-24 14:30:00,38.93,38.93,38.78,38.78,376000.0,30.9265,30.9265,30.8074,30.8074,376000.0
2014-11-24 15:00:00,38.78,38.88,38.76,38.87,467200.0,30.8074,30.8868,30.7915,30.8789,467200.0
2014-11-24 15:30:00,38.87,38.99,38.86,38.98,1029600.0,30.8789,30.9742,30.8709,30.9662,1029600.0
2014-11-25 09:30:00,38.97,39.05,38.94,39.04,680800.0,30.9583,31.0219,30.9345,31.0139,680800.0
2014-11-25 10:00:00,39.04,39.05,38.73,38.86,833800.0,31.0139,31.0219,30.7676,30.8709,833800.0
2014-11-25 10:30:00,38.85,38.98,38.82,38.93,333700.0,30.863,30.9662,30.8391,30.9265,333700.0
2014-11-25 11:00:00,38.92,38.95,38.84,38.87,544900.0,30.9186,30.9424,30.855,30.8789,544900.0
2014-11-25 11:30:00,38.86,38.88,38.69,38.71,865800.0,30.8709,30.8868,30.7359,30.7518,865800.0
2014-11-25 12:00:00,38.71,38.75,38.68,38.68,363300.0,30.7518,30.7835,30.7279,30.7279,363300.0
2014-11-25 12:30:00,38.68,38.76,38.68,38.75,420200.0,30.7279,30.7915,30.7279,30.7835,420200.0
2014-11-25 13:00:00,38.76,38.79,38.74,38.76,298900.0,30.7915,30.8153,30.7756,30.7915,298900.0
2014-11-25 13:30:00,38.76,38.86,38.75,38.84,200200.0,30.7915,30.8709,30.7835,30.855,200200.0
2014-11-25 14:00:00,38.84,38.85,38.74,38.78,287600.0,30.855,30.863,30.7756,30.8074,287600.0
2014-11-25 14:30:00,38.78,38.82,38.75,38.8,225200.0,30.8074,30.8391,30.7835,30.8233,225200.0
2014-11-25 15:00:00,38.8,38.9,38.79,38.89,330500.0,30.8233,30.9027,30.8153,30.8947,330500.0
2014-11-25 15:30:00,38.88,38.91,38.74,38.76,1014100.0,30.8868,30.9106,30.7756,30.7915,1014100.0
2014-11-26 09:30:00,38.74,39.05,38.74,39.0,662700.0,30.7756,31.0219,30.7756,30.9821,662700.0
2014-11-26 10:00:00,38.99,39.02,38.79,38.81,342400.0,30.9742,30.998,30.8153,30.8312,342400.0
2014-11-26 10:30:00,38.81,38.89,38.81,38.87,380900.0,30.8312,30.8947,30.8312,30.8789,380900.0
2014-11-26 11:00:00,38.87,38.94,38.85,38.93,299400.0,30.8789,30.9345,30.863,30.9265,299400.0
2014-11-26 11:30:00,38.93,39.01,38.93,38.98,214300.0,30.9265,30.9901,30.9265,30.9662,214300.0
2014-11-26 12:00:00,38.97,39.0,38.95,38.98,198900.0,30.9583,30.9821,30.9424,30.9662,198900.0
2014-11-26 12:30:00,38.98,39.0,38.97,39.0,152100.0,30.9662,30.9821,30.9583,30.9821,152100.0
2014-11-26 13:00:00,39.0,39.04,38.99,39.01,179400.0,30.9821,31.0139,30.9742,30.9901,179400.0
2014-11-26 13:30:00,39.01,39.05,38.98,38.99,200400.0,30.9901,31.0219,30.9662,30.9742,200400.0
2014-11-26 14:00:00,38.99,39.01,38.93,38.94,185700.0,30.9742,30.9901,30.9265,30.9345,185700.0
2014-11-26 14:30:00,38.94,38.98,38.9,38.95,195100.0,30.9345,30.9662,30.9027,30.9424,195100.0
2014-11-26 15:00:00,38.95,39.0,38.93,38.97,239100.0,30.9424,30.9821,30.9265,30.9583,239100.0
2014-11-26 15:30:00,38.97,39.01,38.97,38.99,819100.0,30.9583,30.9901,30.9583,30.9742,819100.0
2014-11-28 09:30:00,39.42,39.42,39.1,39.38,782200.0,31.3158,31.3158,31.0616,31.284,782200.0
2014-11-28 10:00:00,39.37,39.37,39.21,39.29,714700.0,31.2761,31.2761,31.149,31.2125,714700.0
2014-11-28 10:30:00,39.29,39.32,39.25,39.27,526800.0,31.2125,31.2363,31.1807,31.1966,526800.0
2014-11-28 11:00:00,39.28,39.29,39.17,39.27,469300.0,31.2046,31.2125,31.1172,31.1966,469300.0
2014-11-28 11:30:00,39.27,39.29,39.16,39.16,429700.0,31.1966,31.2125,31.1092,31.1092,429700.0
2014-11-28 12:00:00,39.16,39.17,39.08,39.09,503700.0,31.1092,31.1172,31.0457,31.0536,503700.0
2014-11-28 12:30:00,39.09,39.22,39.03,39.19,684600.0,31.0536,31.1569,31.006,31.1331,684600.0
2014-12-01 09:30:00,39.2,39.27,38.89,38.89,1061400.0,31.141,31.1966,30.8947,30.8947,1061400.0
2014-12-01 10:00:00,38.89,39.03,38.86,38.99,596200.0,30.8947,31.006,30.8709,30.9742,596200.0
2014-12-01 10:30:00,39.0,39.01,38.9,38.94,514000.0,30.9821,30.9901,30.9027,30.9345,514000.0
2014-12-01 11:00:00,38.94,39.0,38.93,38.95,358300.0,30.9345,30.9821,30.9265,30.9424,358300.0
2014-12-01 11:30:00,38.95,39.06,38.94,38.98,516500.0,30.9424,31.0298,30.9345,30.9662,516500.0
2014-12-01 12:00:00,38.98,39.05,38.97,39.05,290200.0,30.9662,31.0219,30.9583,31.0219,290200.0
2014-12-01 12:30:00,39.04,39.07,39.0,39.05,223600.0,31.0139,31.0377,30.9821,31.0219,223600.0
2014-12-01 13:00:00,39.05,39.08,39.01,39.02,238600.0,31.0219,31.0457,30.9901,30.998,238600.0
2014-12-01 13:30:00,39.03,39.08,38.99,38.99,368000.0,31.006,31.0457,30.9742,30.9742,368000.0
2014-12-01 14:00:00,38.99,39.0,38.85,38.88,314300.0,30.9742,30.9821,30.863,30.8868,314300.0
2014-12-01 14:30:00,38.89,38.95,38.84,38.94,478300.0,30.8947,30.9424,30.855,30.9345,478300.0
2014-12-01 15:00:00,38.94,39.06,38.93,39.0,660800.0,30.9345,31.0298,30.9265,30.9821,660800.0
2014-12-01 15:30:00,39.0,39.01,38.95,38.99,965200.0,30.9821,30.9901,30.9424,30.9742,965200.0
2014-12-02 09:30:00,38.69,38.96,38.69,38.94,705400.0,30.7359,30.9504,30.7359,30.9345,705400.0
2014-12-02 10:00:00,38.94,38.96,38.85,38.88,607700.0,30.9345,30.9504,30.863,30.8868,607700.0
2014-12-02 10:30:00,38.88,38.89,38.79,38.85,359700.0,30.8868,30.8947,30.8153,30.863,359700.0
2014-12-02 11:00:00,38.85,38.97,38.82,38.96,474000.0,30.863,30.9583,30.8391,30.9504,474000.0
2014-12-02 11:30:00,38.96,39.01,38.93,38.95,363600.0,30.9504,30.9901,30.9265,30.9424,363600.0
2014-12-02 12:00:00,38.96,38.99,38.91,38.96,338300.0,30.9504,30.9742,30.9106,30.9504,338300.0
2014-12-02 12:30:00,38.96,39.01,38.93,39.0,251800.0,30.9504,30.9901,30.9265,30.9821,251800.0
2014-12-02 13:00:00,39.0,39.01,38.95,39.0,292100.0,30.9821,30.9901,30.9424,30.9821,292100.0
2014-12-02 13:30:00,39.0,39.06,38.99,39.02,256300.0,30.9821,31.0298,30.9742,30.998,256300.0
2014-12-02 14:00:00,39.02,39.03,38.88,38.88,420800.0,30.998,31.006,30.8868,30.8868,420800.0
2014-12-02 14:30:00,38.89,39.01,38.87,38.95,307400.0,30.8947,30.9901,30.8789,30.9424,307400.0
2014-12-02 15:00:00,38.95,38.96,38.91,38.95,323800.0,30.9424,30.9504,30.9106,30.9424,323800.0
2014-12-02 15:30:00,38.94,38.98,38.86,38.9,868700.0,30.9345,30.9662,30.8709,30.9027,868700.0
2014-12-03 09:30:00,38.82,38.97,38.15,38.27,1801100.0,30.8391,30.9583,30.3069,30.4022,1801100.0
2014-12-03 10:00:00,38.26,38.57,38.26,38.46,849100.0,30.3943,30.6405,30.3943,30.5532,849100.0
2014-12-03 10:30:00,38.46,38.5,38.38,38.44,897200.0,30.5532,30.5849,30.4896,30.5373,897200.0
2014-12-03 11:00:00,38.44,38.5,38.39,38.49,468000.0,30.5373,30.5849,30.4975,30.577,468000.0
2014-12-03 11:30:00,38.49,38.58,38.47,38.55,338600.0,30.577,30.6485,30.5611,30.6246,338600.0
2014-12-03 12:00:00,38.56,38.62,38.46,38.61,264100.0,30.6326,30.6803,30.5532,30.6723,264100.0
2014-12-03 12:30:00,38.61,38.68,38.59,38.63,215400.0,30.6723,30.7279,30.6564,30.6882,215400.0
2014-12-03 13:00:00,38.64,38.68,38.61,38.65,201500.0,30.6961,30.7279,30.6723,30.7041,201500.0
2014-12-03 13:30:00,38.64,38.67,38.59,38.61,234600.0,30.6961,30.72,30.6564,30.6723,234600.0
2014-12-03 14:00:00,38.62,38.7,38.53,38.67,645400.0,30.6803,30.7438,30.6088,30.72,645400.0
2014-12-03 14:30:00,38.67,38.68,38.58,38.6,392100.0,30.72,30.7279,30.6485,30.6644,392100.0
2014-12-03 15:00:00,38.59,38.72,38.59,38.72,466800.0,30.6564,30.7597,30.6564,30.7597,466800.0
2014-12-03 15:30:00,38.72,38.73,38.62,38.68,1509500.0,30.7597,30.7676,30.6803,30.7279,1509500.0
2014-12-04 09:30:00,38.52,38.66,38.37,38.46,704500.0,30.6008,30.712,30.4817,30.5532,704500.0
2014-12-04 10:00:00,38.46,38.59,38.45,38.48,566200.0,30.5532,30.6564,30.5452,30.569,566200.0
2014-12-04 10:30:00,38.48,38.48,38.31,38.42,394900.0,30.569,30.569,30.434,30.5214,394900.0
2014-12-04 11:00:00,38.42,38.5,38.39,38.45,385000.0,30.5214,30.5849,30.4975,30.5452,385000.0
2014-12-04 11:30:00,38.45,38.53,38.42,38.46,425100.0,30.5452,30.6088,30.5214,30.5532,425100.0
2014-12-04 12:00:00,38.46,38.53,38.42,38.51,372000.0,30.5532,30.6088,30.5214,30.5929,372000.0
2014-12-04 12:30:00,38.51,38.57,38.48,38.5,353300.0,30.5929,30.6405,30.569,30.5849,353300.0
2014-12-04 13:00:00,38.5,38.51,38.47,38.48,251200.0,30.5849,30.5929,30.5611,30.569,251200.0
2014-12-04 13:30:00,38.49,38.49,38.42,38.48,255300.0,30.577,30.577,30.5214,30.569,255300.0
2014-12-04 14:00:00,38.48,38.55,38.47,38.53,415700.0,30.569,30.6246,30.5611,30.6088,415700.0
2014-12-04 14:30:00,38.53,38.54,38.46,38.51,379900.0,30.6088,30.6167,30.5532,30.5929,379900.0
2014-12-04 15:00:00,38.5,38.53,38.41,38.44,451600.0,30.5849,30.6088,30.5134,30.5373,451600.0
2014-12-04 15:30:00,38.44,38.51,38.38,38.4,1151100.0,30.5373,30.5929,30.4896,30.5055,1151100.0
2014-12-05 09:30:00,38.54,38.57,38.24,38.44,867600.0,30.6167,30.6405,30.3784,30.5373,867600.0
2014-12-05 10:00:00,38.46,38.56,38.42,38.49,508600.0,30.5532,30.6326,30.5214,30.577,508600.0
2014-12-05 10:30:00,38.5,38.59,38.47,38.57,636700.0,30.5849,30.6564,30.5611,30.6405,636700.0
2014-12-05 11:00:00,38.58,38.6,38.53,38.56,393700.0,30.6485,30.6644,30.6088,30.6326,393700.0
2014-12-05 11:30:00,38.56,38.59,38.53,38.56,309800.0,30.6326,30.6564,30.6088,30.6326,309800.0
2014-12-05 12:00:00,38.56,38.6,38.54,38.59,237500.0,30.6326,30.6644,30.6167,30.6564,237500.0
2014-12-05 12:30:00,38.59,38.6,38.56,38.58,243900.0,30.6564,30.6644,30.6326,30.6485,243900.0
2014-12-05 13:00:00,38.58,38.59,38.52,38.53,239800.0,30.6485,30.6564,30.6008,30.6088,239800.0
2014-12-05 13:30:00,38.53,38.56,38.5,38.52,283900.0,30.6088,30.6326,30.5849,30.6008,283900.0
2014-12-05 14:00:00,38.52,38.53,38.5,38.52,413100.0,30.6008,30.6088,30.5849,30.6008,413100.0
2014-12-05 14:30:00,38.52,38.55,38.49,38.52,518500.0,30.6008,30.6246,30.577,30.6008,518500.0
2014-12-05 15:00:00,38.52,38.56,38.48,38.55,400100.0,30.6008,30.6326,30.569,30.6246,400100.0
2014-12-05 15:30:00,38.55,38.57,38.48,38.5,1147000.0,30.6246,30.6405,30.569,30.5849,1147000.0
2014-12-08 09:30:00,38.4,38.51,38.21,38.49,716200.0,30.5055,30.5929,30.3545,30.577,716200.0
2014-12-08 10:00:00,38.5,38.59,38.48,38.49,425700.0,30.5849,30.6564,30.569,30.577,425700.0
2014-12-08 10:30:00,38.48,38.51,38.45,38.49,336200.0,30.569,30.5929,30.5452,30.577,336200.0
2014-12-08 11:00:00,38.5,38.51,38.46,38.48,379300.0,30.5849,30.5929,30.5532,30.569,379300.0
2014-12-08 11:30:00,38.49,38.51,38.43,38.48,507900.0,30.577,30.5929,30.5293,30.569,507900.0
2014-12-08 12:00:00,38.48,38.51,38.31,38.33,357300.0,30.569,30.5929,30.434,30.4499,357300.0
2014-12-08 12:30:00,38.32,38.39,38.31,38.37,315500.0,30.4419,30.4975,30.434,30.4817,315500.0
2014-12-08 13:00:00,38.37,38.4,38.31,38.35,359200.0,30.4817,30.5055,30.434,30.4658,359200.0
2014-12-08 13:30:00,38.35,38.35,38.17,38.23,265500.0,30.4658,30.4658,30.3228,30.3704,265500.0
2014-12-08 14:00:00,38.23,38.3,38.16,38.29,233900.0,30.3704,30.426,30.3148,30.4181,233900.0
2014-12-08 14:30:00,38.29,38.36,38.29,38.34,915200.0,30.4181,30.4737,30.4181,30.4578,915200.0
2014-12-08 15:00:00,38.34,38.36,38.26,38.33,637400.0,30.4578,30.4737,30.3943,30.4499,637400.0
2014-12-08 15:30:00,38.34,38.36,38.23,38.25,1127300.0,30.4578,30.4737,30.3704,30.3863,1127300.0
2014-12-09 09:30:00,38.04,38.36,37.89,38.36,1482500.0,30.2195,30.4737,30.1003,30.4737,1482500.0
2014-12-09 10:00:00,38.36,38.38,38.11,38.17,532500.0,30.4737,30.4896,30.2751,30.3228,532500.0
2014-12-09 10:30:00,38.16,38.24,38.01,38.21,317200.0,30.3148,30.3784,30.1957,30.3545,317200.0
2014-12-09 11:00:00,38.22,38.29,38.14,38.27,262500.0,30.3625,30.4181,30.2989,30.4022,262500.0
2014-12-09 11:30:00,38.28,38.42,38.25,38.39,315200.0,30.4102,30.5214,30.3863,30.4975,315200.0
2014-12-09 12:00:00,38.39,38.43,38.33,38.4,270300.0,30.4975,30.5293,30.4499,30.5055,270300.0
2014-12-09 12:30:00,38.4,38.5,38.37,38.47,176900.0,30.5055,30.5849,30.4817,30.5611,176900.0
2014-12-09 13:00:00,38.47,38.6,38.45,38.59,283500.0,30.5611,30.6644,30.5452,30.6564,283500.0
2014-12-09 13:30:00,38.58,38.65,38.53,38.58,305200.0,30.6485,30.7041,30.6088,30.6485,305200.0
2014-12-09 14:00:00,38.58,38.69,38.58,38.61,312100.0,30.6485,30.7359,30.6485,30.6723,312100.0
2014-12-09 14:30:00,38.6,38.61,38.52,38.56,206800.0,30.6644,30.6723,30.6008,30.6326,206800.0
2014-12-09 15:00:00,38.57,38.63,38.54,38.56,318000.0,30.6405,30.6882,30.6167,30.6326,318000.0
2014-12-09 15:30:00,38.56,38.61,38.5,38.56,703000.0,30.6326,30.6723,30.5849,30.6326,703000.0
2014-12-10 09:30:00,38.4,38.64,38.4,38.57,660200.0,30.5055,30.6961,30.5055,30.6405,660200.0
2014-12-10 10:00:00,38.57,38.64,38.53,38.58,537000.0,30.6405,30.6961,30.6088,30.6485,537000.0
2014-12-10 10:30:00,38.58,38.58,38.45,38.5,241000.0,30.6485,30.6485,30.5452,30.5849,241000.0
2014-12-10 11:00:00,38.51,38.61,38.49,38.49,191400.0,30.5929,30.6723,30.577,30.577,191400.0
2014-12-10 11:30:00,38.49,38.59,38.43,38.58,153600.0,30.577,30.6564,30.5293,30.6485,153600.0
2014-12-10 12:00:00,38.58,38.61,38.51,38.56,166200.0,30.6485,30.6723,30.5929,30.6326,166200.0
2014-12-10 12:30:00,38.55,38.61,38.51,38.6,181400.0,30.6246,30.6723,30.5929,30.6644,181400.0
2014-12-10 13:00:00,38.61,38.62,38.52,38.54,213800.0,30.6723,30.6803,30.6008,30.6167,213800.0
2014-12-10 13:30:00,38.54,38.55,38.28,38.29,266300.0,30.6167,30.6246,30.4102,30.4181,266300.0
2014-12-10 14:00:00,38.28,38.34,38.16,38.2,333300.0,30.4102,30.4578,30.3148,30.3466,333300.0
2014-12-10 14:30:00,38.2,38.21,38.08,38.08,360800.0,30.3466,30.3545,30.2513,30.2513,360800.0
2014-12-10 15:00:00,38.08,38.28,38.07,38.25,430100.0,30.2513,30.4102,30.2433,30.3863,430100.0
2014-12-10 15:30:00,38.25,38.3,38.05,38.11,992300.0,30.3863,30.426,30.2274,30.2751,992300.0
2014-12-11 09:30:00,38.54,38.54,38.11,38.27,506800.0,30.6167,30.6167,30.2751,30.4022,506800.0
2014-12-11 10:00:00,38.28,38.37,38.24,38.34,399000.0,30.4102,30.4817,30.3784,30.4578,399000.0
2014-12-11 10:30:00,38.34,38.35,38.24,38.32,492800.0,30.4578,30.4658,30.3784,30.4419,492800.0
2014-12-11 11:00:00,38.32,38.45,38.29,38.42,244200.0,30.4419,30.5452,30.4181,30.5214,244200.0
2014-12-11 11:30:00,38.43,38.49,38.4,38.47,184000.0,30.5293,30.577,30.5055,30.5611,184000.0
2014-12-11 12:00:00,38.46,38.48,38.38,38.41,184800.0,30.5532,30.569,30.4896,30.5134,184800.0
2014-12-11 12:30:00,38.4,38.45,38.37,38.38,193600.0,30.5055,30.5452,30.4817,30.4896,193600.0
2014-12-11 13:00:00,38.38,38.39,38.28,38.32,179800.0,30.4896,30.4975,30.4102,30.4419,179800.0
2014-12-11 13:30:00,38.32,38.45,38.31,38.37,220100.0,30.4419,30.5452,30.434,30.4817,220100.0
2014-12-11 14:00:00,38.35,38.36,38.2,38.21,323400.0,30.4658,30.4737,30.3466,30.3545,323400.0
2014-12-11 14:30:00,38.22,38.29,38.14,38.15,232600.0,30.3625,30.4181,30.2989,30.3069,232600.0
2014-12-11 15:00:00,38.16,38.37,38.15,38.35,307200.0,30.3148,30.4817,30.3069,30.4658,307200.0
2014-12-11 15:30:00,38.35,38.38,38.06,38.14,863500.0,30.4658,30.4896,30.2354,30.2989,863500.0
2014-12-12 09:30:00,37.71,38.0,37.71,37.95,602500.0,29.9573,30.1877,29.9573,30.148,602500.0
2014-12-12 10:00:00,37.96,38.0,37.59,37.73,587000.0,30.1559,30.1877,29.862,29.9732,587000.0
2014-12-12 10:30:00,37.73,37.77,37.56,37.57,327700.0,29.9732,30.005,29.8382,29.8461,327700.0
2014-12-12 11:00:00,37.58,37.64,37.41,37.41,495600.0,29.8541,29.9017,29.719,29.719,495600.0
2014-12-12 11:30:00,37.42,37.53,37.37,37.41,497200.0,29.727,29.8143,29.6872,29.719,497200.0
2014-12-12 12:00:00,37.41,37.56,37.4,37.55,329800.0,29.719,29.8382,29.7111,29.8302,329800.0
2014-12-12 12:30:00,37.55,37.58,37.45,37.47,178900.0,29.8302,29.8541,29.7508,29.7667,178900.0
2014-12-12 13:00:00,37.47,37.66,37.41,37.61,283500.0,29.7667,29.9176,29.719,29.8779,283500.0
2014-12-12 13:30:00,37.62,37.64,37.49,37.61,339700.0,29.8858,29.9017,29.7826,29.8779,339700.0
2014-12-12 14:00:00,37.61,37.62,37.52,37.53,161600.0,29.8779,29.8858,29.8064,29.8143,161600.0
2014-12-12 14:30:00,37.52,37.6,37.49,37.59,293800.0,29.8064,29.87,29.7826,29.862,293800.0
2014-12-12 15:00:00,37.59,37.61,37.54,37.57,289400.0,29.862,29.8779,29.8223,29.8461,289400.0
2014-12-12 15:30:00,37.57,37.57,37.23,37.23,1284400.0,29.8461,29.8461,29.576,29.576,1284400.0
2014-12-15 09:30:00,37.44,37.44,37.06,37.09,634800.0,29.7428,29.7428,29.441,29.4648,634800.0
2014-12-15 10:00:00,37.08,37.2,37.03,37.09,487400.0,29.4569,29.5522,29.4171,29.4648,487400.0
2014-12-15 10:30:00,37.09,37.16,36.98,37.0,340700.0,29.4648,29.5204,29.3774,29.3933,340700.0
2014-12-15 11:00:00,36.99,36.99,36.65,36.7,530300.0,29.3854,29.3854,29.1153,29.155,530300.0
2014-12-15 11:30:00,36.7,36.75,36.56,36.6,955000.0,29.155,29.1947,29.0438,29.0755,955000.0
2014-12-15 12:00:00,36.59,36.76,36.59,36.73,484000.0,29.0676,29.2026,29.0676,29.1788,484000.0
2014-12-15 12:30:00,36.73,36.9,36.62,36.87,364700.0,29.1788,29.3139,29.0914,29.29,364700.0
2014-12-15 13:00:00,36.86,36.87,36.67,36.72,242000.0,29.2821,29.29,29.1312,29.1709,242000.0
2014-12-15 13:30:00,36.71,36.79,36.68,36.74,271700.0,29.1629,29.2265,29.1391,29.1868,271700.0
2014-12-15 14:00:00,36.73,36.95,36.68,36.92,401500.0,29.1788,29.3536,29.1391,29.3298,401500.0
2014-12-15 14:30:00,36.91,36.98,36.8,36.85,443400.0,29.3218,29.3774,29.2344,29.2741,443400.0
2014-12-15 15:00:00,36.84,36.94,36.71,36.72,497500.0,29.2662,29.3456,29.1629,29.1709,497500.0
2014-12-15 15:30:00,36.72,36.84,36.64,36.67,1269700.0,29.1709,29.2662,29.1073,29.1312,1269700.0
2014-12-16 09:30:00,36.56,36.67,36.01,36.12,1177200.0,29.0438,29.1312,28.6068,28.6942,1177200.0
2014-12-16 10:00:00,36.12,36.61,36.08,36.61,969700.0,28.6942,29.0835,28.6624,29.0835,969700.0
2014-12-16 10:30:00,36.6,36.67,36.51,36.66,517600.0,29.0755,29.1312,29.004,29.1232,517600.0
2014-12-16 11:00:00,36.66,36.92,36.47,36.85,500300.0,29.1232,29.3298,28.9723,29.2741,500300.0
2014-12-16 11:30:00,36.85,36.94,36.69,36.73,429500.0,29.2741,29.3456,29.147,29.1788,429500.0
2014-12-16 12:00:00,36.73,36.79,36.54,36.6,403900.0,29.1788,29.2265,29.0279,29.0755,403900.0
2014-12-16 12:30:00,36.6,36.63,36.49,36.53,405700.0,29.0755,29.0994,28.9882,29.0199,405700.0
2014-12-16 13:00:00,36.53,36.57,36.36,36.4,564300.0,29.0199,29.0517,28.8849,28.9167,564300.0
2014-12-16 13:30:00,36.4,36.53,36.34,36.42,440600.0,28.9167,29.0199,28.869,28.9325,440600.0
2014-12-16 14:00:00,36.42,36.55,36.39,36.49,320800.0,28.9325,29.0358,28.9087,28.9882,320800.0
2014-12-16 14:30:00,36.49,36.52,36.33,36.38,841600.0,28.9882,29.012,28.8611,28.9008,841600.0
2014-12-16 15:00:00,36.38,36.44,36.17,36.23,590800.0,28.9008,28.9484,28.7339,28.7816,590800.0
2014-12-16 15:30:00,36.23,36.32,35.99,36.02,1345800.0,28.7816,28.8531,28.5909,28.6148,1345800.0
2014-12-17 09:30:00,36.07,36.17,35.88,35.9,677600.0,28.6545,28.7339,28.5036,28.5195,677600.0
2014-12-17 10:00:00,35.91,35.95,35.77,35.95,479800.0,28.5274,28.5592,28.4162,28.5592,479800.0
2014-12-17 10:30:00,35.96,35.99,35.79,35.8,485300.0,28.5671,28.5909,28.4321,28.44,485300.0
2014-12-17 11:00:00,35.81,35.92,35.78,35.89,395600.0,28.448,28.5353,28.4241,28.5115,395600.0
2014-12-17 11:30:00,35.89,36.05,35.87,36.01,506000.0,28.5115,28.6386,28.4956,28.6068,506000.0
2014-12-17 12:00:00,36.01,36.05,35.8,35.8,389700.0,28.6068,28.6386,28.44,28.44,389700.0
2014-12-17 12:30:00,35.8,35.85,35.73,35.77,440200.0,28.44,28.4797,28.3844,28.4162,440200.0
2014-12-17 13:00:00,35.77,35.84,35.74,35.84,711700.0,28.4162,28.4718,28.3923,28.4718,711700.0
2014-12-17 13:30:00,35.84,35.93,35.77,35.85,540500.0,28.4718,28.5433,28.4162,28.4797,540500.0
2014-12-17 14:00:00,35.85,36.12,35.83,35.99,1264300.0,28.4797,28.6942,28.4638,28.5909,1264300.0
2014-12-17 14:30:00,35.99,36.01,35.78,35.79,874500.0,28.5909,28.6068,28.4241,28.4321,874500.0
2014-12-17 15:00:00,35.79,35.93,35.68,35.93,702500.0,28.4321,28.5433,28.3447,28.5433,702500.0
2014-12-17 15:30:00,35.92,36.01,35.86,36.0,2031400.0,28.5353,28.6068,28.4877,28.5989,2031400.0
2014-12-18 09:30:00,36.42,36.74,36.17,36.58,1876000.0,28.9325,29.1868,28.7339,29.0597,1876000.0
2014-12-18 10:00:00,36.58,36.6,36.45,36.5,694800.0,29.0597,29.0755,28.9564,28.9961,694800.0
2014-12-18 10:30:00,36.5,36.6,36.45,36.49,607000.0,28.9961,29.0755,28.9564,28.9882,607000.0
2014-12-18 11:00:00,36.49,36.54,36.44,36.47,504900.0,28.9882,29.0279,28.9484,28.9723,504900.0
2014-12-18 11:30:00,36.47,36.52,36.42,36.43,605800.0,28.9723,29.012,28.9325,28.9405,605800.0
2014-12-18 12:00:00,36.43,36.57,36.4,36.56,665100.0,28.9405,29.0517,28.9167,29.0438,665100.0
2014-12-18 12:30:00,36.56,36.56,36.47,36.47,831100.0,29.0438,29.0438,28.9723,28.9723,831100.0
2014-12-18 13:00:00,36.47,36.51,36.42,36.5,877500.0,28.9723,29.004,28.9325,28.9961,877500.0
2014-12-18 13:30:00,36.49,36.57,36.47,36.53,576800.0,28.9882,29.0517,28.9723,29.0199,576800.0
2014-12-18 14:00:00,36.53,36.55,36.44,36.44,660600.0,29.0199,29.0358,28.9484,28.9484,660600.0
2014-12-18 14:30:00,36.44,36.52,36.42,36.45,726200.0,28.9484,29.012,28.9325,28.9564,726200.0
2014-12-18 15:00:00,36.45,36.51,36.39,36.49,1057900.0,28.9564,29.004,28.9087,28.9882,1057900.0
2014-12-18 15:30:00,36.49,36.57,36.42,36.57,3568500.0,28.9882,29.0517,28.9325,29.0517,3568500.0
2014-12-19 09:30:00,36.52,37.01,36.48,37.0,4481500.0,29.012,29.4013,28.9802,29.3933,4481500.0
2014-12-19 10:00:00,37.0,37.22,36.97,37.17,534900.0,29.3933,29.5681,29.3695,29.5284,534900.0
2014-12-19 10:30:00,37.16,37.23,37.1,37.18,395600.0,29.5204,29.576,29.4727,29.5363,395600.0
2014-12-19 11:00:00,37.17,37.34,37.12,37.29,502000.0,29.5284,29.6634,29.4886,29.6237,502000.0
2014-12-19 11:30:00,37.29,37.46,37.28,37.45,440500.0,29.6237,29.7587,29.6157,29.7508,440500.0
2014-12-19 12:00:00,37.44,37.45,37.28,37.29,375500.0,29.7428,29.7508,29.6157,29.6237,375500.0
2014-12-19 12:30:00,37.29,37.5,37.28,37.42,351600.0,29.6237,29.7905,29.6157,29.727,351600.0
2014-12-19 13:00:00,37.41,37.47,37.35,37.43,270700.0,29.719,29.7667,29.6714,29.7349,270700.0
2014-12-19 13:30:00,37.43,37.47,37.38,37.4,298600.0,29.7349,29.7667,29.6952,29.7111,298600.0
2014-12-19 14:00:00,37.4,37.46,37.39,37.41,286700.0,29.7111,29.7587,29.7031,29.719,286700.0
2014-12-19 14:30:00,37.41,37.58,37.41,37.55,320000.0,29.719,29.8541,29.719,29.8302,320000.0
2014-12-19 15:00:00,37.56,37.56,37.43,37.48,495200.0,29.8382,29.8382,29.7349,29.7746,495200.0
2014-12-19 15:30:00,37.49,37.55,37.28,37.3,1742500.0,29.7826,29.8302,29.6157,29.6316,1742500.0
2014-12-22 09:30:00,37.42,37.68,37.35,37.51,618600.0,29.727,29.9335,29.6714,29.7985,618600.0
2014-12-22 10:00:00,37.51,37.52,37.4,37.4,508000.0,29.7985,29.8064,29.7111,29.7111,508000.0
2014-12-22 10:30:00,37.4,37.41,37.3,37.39,543600.0,29.7111,29.719,29.6316,29.7031,543600.0
2014-12-22 11:00:00,37.39,37.4,37.19,37.27,566200.0,29.7031,29.7111,29.5442,29.6078,566200.0
2014-12-22 11:30:00,37.28,37.31,37.2,37.26,279600.0,29.6157,29.6396,29.5522,29.5999,279600.0
2014-12-22 12:00:00,37.27,37.37,37.25,37.3,360800.0,29.6078,29.6872,29.5919,29.6316,360800.0
2014-12-22 12:30:00,37.31,37.4,37.3,37.39,217900.0,29.6396,29.7111,29.6316,29.7031,217900.0
2014-12-22 13:00:00,37.39,37.41,37.32,37.33,286400.0,29.7031,29.719,29.6475,29.6555,286400.0
2014-12-22 13:30:00,37.33,37.34,37.22,37.23,236300.0,29.6555,29.6634,29.5681,29.576,236300.0
2014-12-22 14:00:00,37.23,37.37,37.22,37.32,411900.0,29.576,29.6872,29.5681,29.6475,411900.0
2014-12-22 14:30:00,37.32,37.37,37.29,37.34,378400.0,29.6475,29.6872,29.6237,29.6634,378400.0
2014-12-22 15:00:00,37.34,37.41,37.34,37.4,419900.0,29.6634,29.719,29.6634,29.7111,419900.0
2014-12-22 15:30:00,37.4,37.51,37.38,37.51,1156000.0,29.7111,29.7985,29.6952,29.7985,1156000.0
2014-12-23 09:30:00,37.58,37.69,37.38,37.47,946500.0,29.8541,29.9415,29.6952,29.7667,946500.0
2014-12-23 10:00:00,37.48,37.7,37.47,37.68,605300.0,29.7746,29.9494,29.7667,29.9335,605300.0
2014-12-23 10:30:00,37.69,37.77,37.62,37.74,524300.0,29.9415,30.005,29.8858,29.9812,524300.0
2014-12-23 11:00:00,37.73,37.79,37.7,37.7,356200.0,29.9732,30.0209,29.9494,29.9494,356200.0
2014-12-23 11:30:00,37.7,37.77,37.66,37.69,271000.0,29.9494,30.005,29.9176,29.9415,271000.0
2014-12-23 12:00:00,37.68,37.71,37.63,37.67,299100.0,29.9335,29.9573,29.8938,29.9256,299100.0
2014-12-23 12:30:00,37.66,37.73,37.62,37.72,192800.0,29.9176,29.9732,29.8858,29.9653,192800.0
2014-12-23 13:00:00,37.73,37.79,37.69,37.75,279100.0,29.9732,30.0209,29.9415,29.9891,279100.0
2014-12-23 13:30:00,37.75,37.78,37.72,37.73,242800.0,29.9891,30.0129,29.9653,29.9732,242800.0
2014-12-23 14:00:00,37.73,37.75,37.67,37.7,444500.0,29.9732,29.9891,29.9256,29.9494,444500.0
2014-12-23 14:30:00,37.7,37.73,37.65,37.65,305700.0,29.9494,29.9732,29.9097,29.9097,305700.0
2014-12-23 15:00:00,37.65,37.67,37.6,37.64,386600.0,29.9097,29.9256,29.87,29.9017,386600.0
2014-12-23 15:30:00,37.63,37.65,37.56,37.57,824100.0,29.8938,29.9097,29.8382,29.8461,824100.0
2014-12-24 09:30:00,37.73,37.81,37.49,37.54,246900.0,29.9732,30.0368,29.7826,29.8223,246900.0
2014-12-24 10:00:00,37.54,37.68,37.51,37.66,189200.0,29.8223,29.9335,29.7985,29.9176,189200.0
2014-12-24 10:30:00,37.65,37.71,37.65,37.69,165300.0,29.9097,29.9573,29.9097,29.9415,165300.0
2014-12-24 11:00:00,37.68,37.72,37.65,37.67,111800.0,29.9335,29.9653,29.9097,29.9256,111800.0
2014-12-24 11:30:00,37.66,37.72,37.66,37.7,144400.0,29.9176,29.9653,29.9176,29.9494,144400.0
2014-12-24 12:00:00,37.7,37.76,37.68,37.7,211000.0,29.9494,29.9971,29.9335,29.9494,211000.0
2014-12-24 12:30:00,37.7,37.72,37.62,37.63,432700.0,29.9494,29.9653,29.8858,29.8938,432700.0
2014-12-26 09:30:00,37.64,37.8,37.57,37.77,285400.0,29.9017,30.0288,29.8461,30.005,285400.0
2014-12-26 10:00:00,37.77,37.85,37.68,37.72,238400.0,30.005,30.0686,29.9335,29.9653,238400.0
2014-12-26 10:30:00,37.73,37.77,37.7,37.76,122100.0,29.9732,30.005,29.9494,29.9971,122100.0
2014-12-26 11:00:00,37.75,37.75,37.68,37.72,124000.0,29.9891,29.9891,29.9335,29.9653,124000.0
2014-12-26 11:30:00,37.71,37.74,37.69,37.71,121500.0,29.9573,29.9812,29.9415,29.9573,121500.0
2014-12-26 12:00:00,37.71,37.76,37.68,37.69,162100.0,29.9573,29.9971,29.9335,29.9415,162100.0
2014-12-26 12:30:00,37.69,37.71,37.65,37.68,123000.0,29.9415,29.9573,29.9097,29.9335,123000.0
2014-12-26 13:00:00,37.68,37.73,37.67,37.71,108200.0,29.9335,29.9732,29.9256,29.9573,108200.0
2014-12-26 13:30:00,37.7,37.75,37.68,37.74,164500.0,29.9494,29.9891,29.9335,29.9812,164500.0
2014-12-26 14:00:00,37.73,37.75,37.7,37.73,246200.0,29.9732,29.9891,29.9494,29.9732,246200.0
2014-12-26 14:30:00,37.73,37.78,37.71,37.75,320400.0,29.9732,30.0129,29.9573,29.9891,320400.0
2014-12-26 15:00:00,37.76,37.77,37.74,37.77,160000.0,29.9971,30.005,29.9812,30.005,160000.0
2014-12-26 15:30:00,37.77,37.78,37.7,37.77,707100.0,30.005,30.0129,29.9494,30.005,707100.0
2014-12-29 09:30:00,37.49,37.57,37.14,37.22,817100.0,29.9022,29.966,29.623,29.6869,817100.0
2014-12-29 10:00:00,37.22,37.33,37.2,37.24,441000.0,29.6869,29.7746,29.6709,29.7028,441000.0
2014-12-29 10:30:00,37.24,37.38,37.24,37.38,352500.0,29.7028,29.8145,29.7028,29.8145,352500.0
2014-12-29 11:00:00,37.37,37.43,37.33,37.43,234300.0,29.8065,29.8544,29.7746,29.8544,234300.0
2014-12-29 11:30:00,37.42,37.45,37.41,37.43,105300.0,29.8464,29.8703,29.8384,29.8544,105300.0
2014-12-29 12:00:00,37.44,37.5,37.41,37.46,121600.0,29.8623,29.9102,29.8384,29.8783,121600.0
2014-12-29 12:30:00,37.47,37.48,37.43,37.44,202600.0,29.8863,29.8942,29.8544,29.8623,202600.0
2014-12-29 13:00:00,37.43,37.53,37.42,37.52,125400.0,29.8544,29.9341,29.8464,29.9261,125400.0
2014-12-29 13:30:00,37.51,37.55,37.49,37.51,252100.0,29.9182,29.9501,29.9022,29.9182,252100.0
2014-12-29 14:00:00,37.5,37.52,37.45,37.46,169500.0,29.9102,29.9261,29.8703,29.8783,169500.0
2014-12-29 14:30:00,37.47,37.48,37.41,37.44,212900.0,29.8863,29.8942,29.8384,29.8623,212900.0
2014-12-29 15:00:00,37.44,37.45,37.4,37.43,293000.0,29.8623,29.8703,29.8304,29.8544,293000.0
2014-12-29 15:30:00,37.43,37.44,37.34,37.35,602200.0,29.8544,29.8623,29.7826,29.7905,602200.0
2014-12-30 09:30:00,37.22,37.37,37.16,37.31,277500.0,29.6869,29.8065,29.639,29.7586,277500.0
2014-12-30 10:00:00,37.31,37.31,37.2,37.25,191800.0,29.7586,29.7586,29.6709,29.7108,191800.0
2014-12-30 10:30:00,37.24,37.31,37.23,37.26,175700.0,29.7028,29.7586,29.6948,29.7188,175700.0
2014-12-30 11:00:00,37.26,37.32,37.22,37.29,148300.0,29.7188,29.7666,29.6869,29.7427,148300.0
2014-12-30 11:30:00,37.3,37.33,37.26,37.32,121500.0,29.7507,29.7746,29.7188,29.7666,121500.0
2014-12-30 12:00:00,37.31,37.31,37.17,37.22,200700.0,29.7586,29.7586,29.647,29.6869,200700.0
2014-12-30 12:30:00,37.23,37.26,37.17,37.2,150300.0,29.6948,29.7188,29.647,29.6709,150300.0
2014-12-30 13:00:00,37.19,37.23,37.14,37.2,119500.0,29.6629,29.6948,29.623,29.6709,119500.0
2014-12-30 13:30:00,37.2,37.21,37.02,37.05,178400.0,29.6709,29.6789,29.5273,29.5513,178400.0
2014-12-30 14:00:00,37.04,37.08,37.01,37.04,208300.0,29.5433,29.5752,29.5194,29.5433,208300.0
2014-12-30 14:30:00,37.04,37.08,37.03,37.07,162500.0,29.5433,29.5752,29.5353,29.5672,162500.0
2014-12-30 15:00:00,37.07,37.12,37.05,37.06,161900.0,29.5672,29.6071,29.5513,29.5592,161900.0
2014-12-30 15:30:00,37.05,37.12,36.99,37.02,785400.0,29.5513,29.6071,29.5034,29.5273,785400.0
2014-12-31 09:30:00,37.03,37.14,36.87,36.88,274800.0,29.5353,29.623,29.4077,29.4157,274800.0
2014-12-31 10:00:00,36.88,36.9,36.79,36.8,192400.0,29.4157,29.4316,29.3439,29.3519,192400.0
2014-12-31 10:30:00,36.8,36.85,36.79,36.84,192600.0,29.3519,29.3917,29.3439,29.3838,192600.0
2014-12-31 11:00:00,36.84,36.85,36.79,36.8,111300.0,29.3838,29.3917,29.3439,29.3519,111300.0
2014-12-31 11:30:00,36.8,36.85,36.79,36.84,143300.0,29.3519,29.3917,29.3439,29.3838,143300.0
2014-12-31 12:00:00,36.84,36.86,36.6,36.64,202000.0,29.3838,29.3997,29.1923,29.2242,202000.0
2014-12-31 12:30:00,36.64,36.68,36.6,36.61,166600.0,29.2242,29.2562,29.1923,29.2003,166600.0
2014-12-31 13:00:00,36.62,36.66,36.57,36.59,173900.0,29.2083,29.2402,29.1684,29.1844,173900.0
2014-12-31 13:30:00,36.59,36.6,36.51,36.53,206600.0,29.1844,29.1923,29.1206,29.1365,206600.0
2014-12-31 14:00:00,36.54,36.55,36.38,36.43,257800.0,29.1445,29.1525,29.0169,29.0567,257800.0
2014-12-31 14:30:00,36.42,36.5,36.39,36.45,342300.0,29.0488,29.1126,29.0248,29.0727,342300.0
2014-12-31 15:00:00,36.46,36.53,36.42,36.51,298000.0,29.0807,29.1365,29.0488,29.1206,298000.0
2014-12-31 15:30:00,36.52,36.55,36.31,36.32,1307000.0,29.1285,29.1525,28.961,28.969,1307000.0
2015-01-02 09:30:00,36.43,36.93,36.27,36.83,767500.0,29.0567,29.4556,28.9291,29.3758,767500.0
2015-01-02 10:00:00,36.83,36.83,36.56,36.66,328700.0,29.3758,29.3758,29.1604,29.2402,328700.0
2015-01-02 10:30:00,36.66,36.69,36.45,36.61,442200.0,29.2402,29.2641,29.0727,29.2003,442200.0
2015-01-02 11:00:00,36.61,36.66,36.54,36.61,566100.0,29.2003,29.2402,29.1445,29.2003,566100.0
2015-01-02 11:30:00,36.62,36.65,36.57,36.61,504300.0,29.2083,29.2322,29.1684,29.2003,504300.0
2015-01-02 12:00:00,36.6,36.7,36.58,36.66,227800.0,29.1923,29.2721,29.1764,29.2402,227800.0
2015-01-02 12:30:00,36.66,36.71,36.61,36.67,353900.0,29.2402,29.2801,29.2003,29.2482,353900.0
2015-01-02 13:00:00,36.66,36.7,36.65,36.66,515000.0,29.2402,29.2721,29.2322,29.2402,515000.0
2015-01-02 13:30:00,36.66,36.8,36.65,36.77,434400.0,29.2402,29.3519,29.2322,29.3279,434400.0
2015-01-02 14:00:00,36.77,36.91,36.74,36.84,349100.0,29.3279,29.4396,29.304,29.3838,349100.0
2015-01-02 14:30:00,36.84,36.94,36.82,36.89,503500.0,29.3838,29.4635,29.3678,29.4236,503500.0
2015-01-02 15:00:00,36.88,36.91,36.76,36.86,571800.0,29.4157,29.4396,29.32,29.3997,571800.0
2015-01-02 15:30:00,36.86,36.94,36.79,36.79,999700.0,29.3997,29.4635,29.3439,29.3439,999700.0
2015-01-05 09:30:00,36.71,36.77,36.61,36.67,664100.0,29.2801,29.3279,29.2003,29.2482,664100.0
2015-01-05 10:00:00,36.66,36.71,36.62,36.67,537400.0,29.2402,29.2801,29.2083,29.2482,537400.0
2015-01-05 10:30:00,36.66,36.67,36.5,36.53,630400.0,29.2402,29.2482,29.1126,29.1365,630400.0
2015-01-05 11:00:00,36.54,36.55,36.39,36.46,503500.0,29.1445,29.1525,29.0248,29.0807,503500.0
2015-01-05 11:30:00,36.45,36.61,36.41,36.56,302700.0,29.0727,29.2003,29.0408,29.1604,302700.0
2015-01-05 12:00:00,36.56,36.58,36.35,36.35,414400.0,29.1604,29.1764,28.9929,28.9929,414400.0
2015-01-05 12:30:00,36.36,36.37,36.3,36.32,289900.0,29.0009,29.0089,28.9531,28.969,289900.0
2015-01-05 13:00:00,36.33,36.33,36.25,36.26,397700.0,28.977,28.977,28.9132,28.9212,397700.0
2015-01-05 13:30:00,36.26,36.34,36.21,36.3,459500.0,28.9212,28.985,28.8813,28.9531,459500.0
2015-01-05 14:00:00,36.3,36.32,36.24,36.27,362200.0,28.9531,28.969,28.9052,28.9291,362200.0
2015-01-05 14:30:00,36.27,36.28,36.12,36.15,639600.0,28.9291,28.9371,28.8095,28.8334,639600.0
2015-01-05 15:00:00,36.15,36.29,36.13,36.25,453700.0,28.8334,28.9451,28.8175,28.9132,453700.0
2015-01-05 15:30:00,36.25,36.35,36.21,36.25,1317100.0,28.9132,28.9929,28.8813,28.9132,1317100.0
2015-01-06 09:30:00,36.37,36.48,36.17,36.43,726400.0,29.0089,29.0966,28.8494,29.0567,726400.0
2015-01-06 10:00:00,36.42,36.65,36.39,36.59,425500.0,29.0488,29.2322,29.0248,29.1844,425500.0
2015-01-06 10:30:00,36.6,36.64,36.47,36.53,425900.0,29.1923,29.2242,29.0887,29.1365,425900.0
2015-01-06 11:00:00,36.52,36.52,36.36,36.38,599400.0,29.1285,29.1285,29.0009,29.0169,599400.0
2015-01-06 11:30:00,36.38,36.39,36.19,36.2,290700.0,29.0169,29.0248,28.8653,28.8733,290700.0
2015-01-06 12:00:00,36.2,36.2,36.08,36.16,330900.0,28.8733,28.8733,28.7776,28.8414,330900.0
2015-01-06 12:30:00,36.16,36.16,36.01,36.05,284600.0,28.8414,28.8414,28.7218,28.7537,284600.0
2015-01-06 13:00:00,36.05,36.05,35.79,35.82,401800.0,28.7537,28.7537,28.5463,28.5702,401800.0
2015-01-06 13:30:00,35.81,36.03,35.81,36.03,391200.0,28.5622,28.7377,28.5622,28.7377,391200.0
2015-01-06 14:00:00,36.02,36.05,35.93,36.03,424600.0,28.7297,28.7537,28.6579,28.7377,424600.0
2015-01-06 14:30:00,36.03,36.2,36.0,36.16,423000.0,28.7377,28.8733,28.7138,28.8414,423000.0
2015-01-06 15:00:00,36.16,36.25,36.12,36.24,446900.0,28.8414,28.9132,28.8095,28.9052,446900.0
2015-01-06 15:30:00,36.24,36.25,35.98,36.0,1521100.0,28.9052,28.9132,28.6978,28.7138,1521100.0
2015-01-07 09:30:00,36.17,36.59,35.97,36.59,957500.0,28.8494,29.1844,28.6899,29.1844,957500.0
2015-01-07 10:00:00,36.58,36.75,36.54,36.61,979100.0,29.1764,29.312,29.1445,29.2003,979100.0
2015-01-07 10:30:00,36.61,36.72,36.48,36.63,721200.0,29.2003,29.2881,29.0966,29.2163,721200.0
2015-01-07 11:00:00,36.63,36.73,36.52,36.63,627900.0,29.2163,29.296,29.1285,29.2163,627900.0
2015-01-07 11:30:00,36.63,36.94,36.62,36.93,552200.0,29.2163,29.4635,29.2083,29.4556,552200.0
2015-01-07 12:00:00,36.93,37.01,36.83,37.01,541400.0,29.4556,29.5194,29.3758,29.5194,541400.0
2015-01-07 12:30:00,37.01,37.03,36.91,36.94,464900.0,29.5194,29.5353,29.4396,29.4635,464900.0
2015-01-07 13:00:00,36.94,36.97,36.82,36.82,580500.0,29.4635,29.4875,29.3678,29.3678,580500.0
2015-01-07 13:30:00,36.83,37.1,36.82,37.05,428000.0,29.3758,29.5911,29.3678,29.5513,428000.0
2015-01-07 14:00:00,37.05,37.17,37.01,37.14,802500.0,29.5513,29.647,29.5194,29.623,802500.0
2015-01-07 14:30:00,37.14,37.2,37.07,37.09,575200.0,29.623,29.6709,29.5672,29.5832,575200.0
2015-01-07 15:00:00,37.09,37.15,37.05,37.14,617400.0,29.5832,29.631,29.5513,29.623,617400.0
2015-01-07 15:30:00,37.15,37.17,37.08,37.12,1373900.0,29.631,29.647,29.5752,29.6071,1373900.0
2015-01-08 09:30:00,37.09,37.8,37.09,37.76,861700.0,29.5832,30.1495,29.5832,30.1176,861700.0
2015-01-08 10:00:00,37.77,37.86,37.64,37.69,976900.0,30.1255,30.1973,30.0219,30.0617,976900.0
2015-01-08 10:30:00,37.69,37.77,37.61,37.75,660300.0,30.0617,30.1255,29.9979,30.1096,660300.0
2015-01-08 11:00:00,37.76,37.88,37.59,37.59,645300.0,30.1176,30.2133,29.982,29.982,645300.0
2015-01-08 11:30:00,37.59,37.62,37.43,37.45,580600.0,29.982,30.0059,29.8544,29.8703,580600.0
2015-01-08 12:00:00,37.45,37.48,37.41,37.43,233100.0,29.8703,29.8942,29.8384,29.8544,233100.0
2015-01-08 12:30:00,37.44,37.59,37.43,37.57,207100.0,29.8623,29.982,29.8544,29.966,207100.0
2015-01-08 13:00:00,37.57,37.68,37.51,37.64,289300.0,29.966,30.0538,29.9182,30.0219,289300.0
2015-01-08 13:30:00,37.64,37.66,37.54,37.58,271800.0,30.0219,30.0378,29.9421,29.974,271800.0
2015-01-08 14:00:00,37.59,37.69,37.55,37.69,312200.0,29.982,30.0617,29.9501,30.0617,312200.0
2015-01-08 14:30:00,37.69,37.77,37.67,37.67,423400.0,30.0617,30.1255,30.0458,30.0458,423400.0
2015-01-08 15:00:00,37.68,37.72,37.61,37.65,589300.0,30.0538,30.0857,29.9979,30.0298,589300.0
2015-01-08 15:30:00,37.65,37.66,37.52,37.59,996500.0,30.0298,30.0378,29.9261,29.982,996500.0
2015-01-09 09:30:00,37.31,37.74,37.25,37.44,702200.0,29.7586,30.1016,29.7108,29.8623,702200.0
2015-01-09 10:00:00,37.44,37.54,37.31,37.31,387000.0,29.8623,29.9421,29.7586,29.7586,387000.0
2015-01-09 10:30:00,37.32,37.33,37.17,37.3,387400.0,29.7666,29.7746,29.647,29.7507,387400.0
2015-01-09 11:00:00,37.3,37.39,37.12,37.14,355600.0,29.7507,29.8225,29.6071,29.623,355600.0
2015-01-09 11:30:00,37.13,37.24,37.07,37.24,196800.0,29.6151,29.7028,29.5672,29.7028,196800.0
2015-01-09 12:00:00,37.24,37.29,37.15,37.2,234200.0,29.7028,29.7427,29.631,29.6709,234200.0
2015-01-09 12:30:00,37.2,37.23,37.11,37.11,164400.0,29.6709,29.6948,29.5991,29.5991,164400.0
2015-01-09 13:00:00,37.11,37.19,37.06,37.13,194900.0,29.5991,29.6629,29.5592,29.6151,194900.0
2015-01-09 13:30:00,37.13,37.23,37.08,37.22,251300.0,29.6151,29.6948,29.5752,29.6869,251300.0
2015-01-09 14:00:00,37.22,37.27,37.19,37.25,312400.0,29.6869,29.7267,29.6629,29.7108,312400.0
2015-01-09 14:30:00,37.25,37.34,37.21,37.32,310600.0,29.7108,29.7826,29.6789,29.7666,310600.0
2015-01-09 15:00:00,37.31,37.46,37.3,37.35,353200.0,29.7586,29.8783,29.7507,29.7905,353200.0
2015-01-09 15:30:00,37.35,37.39,37.2,37.22,936900.0,29.7905,29.8225,29.6709,29.6869,936900.0
2015-01-12 09:30:00,37.08,37.25,36.83,36.93,817400.0,29.5752,29.7108,29.3758,29.4556,817400.0
2015-01-12 10:00:00,36.93,36.99,36.82,36.83,491600.0,29.4556,29.5034,29.3678,29.3758,491600.0
2015-01-12 10:30:00,36.83,36.97,36.82,36.95,618400.0,29.3758,29.4875,29.3678,29.4715,618400.0
2015-01-12 11:00:00,36.95,37.01,36.85,36.87,350400.0,29.4715,29.5194,29.3917,29.4077,350400.0
2015-01-12 11:30:00,36.88,36.94,36.82,36.83,498800.0,29.4157,29.4635,29.3678,29.3758,498800.0
2015-01-12 12:00:00,36.83,36.98,36.82,36.95,378600.0,29.3758,29.4954,29.3678,29.4715,378600.0
2015-01-12 12:30:00,36.95,36.96,36.76,36.77,265300.0,29.4715,29.4795,29.32,29.3279,265300.0
2015-01-12 13:00:00,36.77,36.87,36.76,36.79,218700.0,29.3279,29.4077,29.32,29.3439,218700.0
2015-01-12 13:30:00,36.79,36.85,36.75,36.77,786400.0,29.3439,29.3917,29.312,29.3279,786400.0
2015-01-12 14:00:00,36.77,36.8,36.73,36.76,459100.0,29.3279,29.3519,29.296,29.32,459100.0
2015-01-12 14:30:00,36.76,36.85,36.72,36.84,454700.0,29.32,29.3917,29.2881,29.3838,454700.0
2015-01-12 15:00:00,36.84,36.89,36.79,36.8,553500.0,29.3838,29.4236,29.3439,29.3519,553500.0
2015-01-12 15:30:00,36.8,36.94,36.69,36.87,1222100.0,29.3519,29.4635,29.2641,29.4077,1222100.0
2015-01-13 09:30:00,37.05,37.39,36.96,37.27,1000000.0,29.5513,29.8225,29.4795,29.7267,1000000.0
2015-01-13 10:00:00,37.28,37.3,37.13,37.17,382700.0,29.7347,29.7507,29.6151,29.647,382700.0
2015-01-13 10:30:00,37.17,37.23,37.11,37.14,370200.0,29.647,29.6948,29.5991,29.623,370200.0
2015-01-13 11:00:00,37.14,37.15,37.01,37.03,412000.0,29.623,29.631,29.5194,29.5353,412000.0
2015-01-13 11:30:00,37.04,37.15,36.99,37.11,275500.0,29.5433,29.631,29.5034,29.5991,275500.0
2015-01-13 12:00:00,37.11,37.13,36.98,37.01,224300.0,29.5991,29.6151,29.4954,29.5194,224300.0
2015-01-13 12:30:00,37.01,37.04,36.95,37.04,248700.0,29.5194,29.5433,29.4715,29.5433,248700.0
2015-01-13 13:00:00,37.04,37.08,36.82,36.85,395800.0,29.5433,29.5752,29.3678,29.3917,395800.0
2015-01-13 13:30:00,36.84,36.84,36.53,36.6,609800.0,29.3838,29.3838,29.1365,29.1923,609800.0
2015-01-13 14:00:00,36.59,36.61,36.41,36.5,563400.0,29.1844,29.2003,29.0408,29.1126,563400.0
2015-01-13 14:30:00,36.5,36.6,36.38,36.39,585400.0,29.1126,29.1923,29.0169,29.0248,585400.0
2015-01-13 15:00:00,36.39,36.55,36.34,36.47,590400.0,29.0248,29.1525,28.985,29.0887,590400.0
2015-01-13 15:30:00,36.48,36.73,36.48,36.63,1138900.0,29.0966,29.296,29.0966,29.2163,1138900.0
2015-01-14 09:30:00,36.19,36.42,36.07,36.25,890000.0,28.8653,29.0488,28.7696,28.9132,890000.0
2015-01-14 10:00:00,36.25,36.41,36.24,36.32,354300.0,28.9132,29.0408,28.9052,28.969,354300.0
2015-01-14 10:30:00,36.33,36.35,36.24,36.33,331700.0,28.977,28.9929,28.9052,28.977,331700.0
2015-01-14 11:00:00,36.33,36.33,36.23,36.25,363500.0,28.977,28.977,28.8972,28.9132,363500.0
2015-01-14 11:30:00,36.25,36.34,36.2,36.21,264000.0,28.9132,28.985,28.8733,28.8813,264000.0
2015-01-14 12:00:00,36.21,36.29,36.19,36.26,467800.0,28.8813,28.9451,28.8653,28.9212,467800.0
2015-01-14 12:30:00,36.26,36.33,36.22,36.27,298600.0,28.9212,28.977,28.8893,28.9291,298600.0
2015-01-14 13:00:00,36.27,36.33,36.23,36.27,237800.0,28.9291,28.977,28.8972,28.9291,237800.0
2015-01-14 13:30:00,36.27,36.33,36.22,36.32,544500.0,28.9291,28.977,28.8893,28.969,544500.0
2015-01-14 14:00:00,36.32,36.5,36.31,36.49,479600.0,28.969,29.1126,28.961,29.1046,479600.0
2015-01-14 14:30:00,36.49,36.57,36.4,36.41,331100.0,29.1046,29.1684,29.0328,29.0408,331100.0
2015-01-14 15:00:00,36.41,36.63,36.4,36.58,488800.0,29.0408,29.2163,29.0328,29.1764,488800.0
2015-01-14 15:30:00,36.58,36.65,36.5,36.55,853900.0,29.1764,29.2322,29.1126,29.1525,853900.0
2015-01-15 09:30:00,36.78,36.99,36.58,36.65,748000.0,29.3359,29.5034,29.1764,29.2322,748000.0
2015-01-15 10:00:00,36.64,36.68,36.56,36.62,521500.0,29.2242,29.2562,29.1604,29.2083,521500.0
2015-01-15 10:30:00,36.62,36.66,36.55,36.55,667400.0,29.2083,29.2402,29.1525,29.1525,667400.0
2015-01-15 11:00:00,36.55,36.58,36.4,36.48,430900.0,29.1525,29.1764,29.0328,29.0966,430900.0
2015-01-15 11:30:00,36.49,36.59,36.46,36.57,604500.0,29.1046,29.1844,29.0807,29.1684,604500.0
2015-01-15 12:00:00,36.57,36.6,36.47,36.54,444000.0,29.1684,29.1923,29.0887,29.1445,444000.0
2015-01-15 12:30:00,36.54,36.54,36.37,36.41,280100.0,29.1445,29.1445,29.0089,29.0408,280100.0
2015-01-15 13:00:00,36.41,36.61,36.4,36.51,982900.0,29.0408,29.2003,29.0328,29.1206,982900.0
2015-01-15 13:30:00,36.5,36.56,36.48,36.5,725700.0,29.1126,29.1604,29.0966,29.1126,725700.0
2015-01-15 14:00:00,36.51,36.67,36.49,36.65,591400.0,29.1206,29.2482,29.1046,29.2322,591400.0
2015-01-15 14:30:00,36.65,36.91,36.61,36.89,380500.0,29.2322,29.4396,29.2003,29.4236,380500.0
2015-01-15 15:00:00,36.88,36.9,36.66,36.73,563100.0,29.4157,29.4316,29.2402,29.296,563100.0
2015-01-15 15:30:00,36.73,36.75,36.5,36.54,2004200.0,29.296,29.312,29.1126,29.1445,2004200.0
2015-01-16 09:30:00,36.51,36.7,36.27,36.53,1472800.0,29.1206,29.2721,28.9291,29.1365,1472800.0
2015-01-16 10:00:00,36.54,36.68,36.48,36.64,497200.0,29.1445,29.2562,29.0966,29.2242,497200.0
2015-01-16 10:30:00,36.65,36.81,36.64,36.8,826900.0,29.2322,29.3598,29.2242,29.3519,826900.0
2015-01-16 11:00:00,36.8,36.87,36.69,36.69,392100.0,29.3519,29.4077,29.2641,29.2641,392100.0
2015-01-16 11:30:00,36.71,36.8,36.69,36.7,258600.0,29.2801,29.3519,29.2641,29.2721,258600.0
2015-01-16 12:00:00,36.7,36.76,36.66,36.72,147100.0,29.2721,29.32,29.2402,29.2881,147100.0
2015-01-16 12:30:00,36.71,36.88,36.68,36.82,217800.0,29.2801,29.4157,29.2562,29.3678,217800.0
2015-01-16 13:00:00,36.82,36.83,36.66,36.7,161400.0,29.3678,29.3758,29.2402,29.2721,161400.0
2015-01-16 13:30:00,36.7,36.73,36.65,36.69,177200.0,29.2721,29.296,29.2322,29.2641,177200.0
2015-01-16 14:00:00,36.68,36.77,36.68,36.71,312500.0,29.2562,29.3279,29.2562,29.2801,312500.0
2015-01-16 14:30:00,36.71,36.77,36.67,36.75,271200.0,29.2801,29.3279,29.2482,29.312,271200.0
2015-01-16 15:00:00,36.74,36.78,36.69,36.75,481800.0,29.304,29.3359,29.2641,29.312,481800.0
2015-01-16 15:30:00,36.75,36.96,36.73,36.93,919100.0,29.312,29.4795,29.296,29.4556,919100.0
2015-01-20 09:30:00,37.3,37.45,36.99,37.0,809500.0,29.7507,29.8703,29.5034,29.5114,809500.0
2015-01-20 10:00:00,36.99,37.03,36.9,36.97,377800.0,29.5034,29.5353,29.4316,29.4875,377800.0
2015-01-20 10:30:00,36.98,37.01,36.74,36.82,549600.0,29.4954,29.5194,29.304,29.3678,549600.0
2015-01-20 11:00:00,36.82,36.89,36.75,36.81,435200.0,29.3678,29.4236,29.312,29.3598,435200.0
2015-01-20 11:30:00,36.81,36.88,36.7,36.77,384100.0,29.3598,29.4157,29.2721,29.3279,384100.0
2015-01-20 12:00:00,36.77,36.92,36.76,36.89,208000.0,29.3279,29.4476,29.32,29.4236,208000.0
2015-01-20 12:30:00,36.9,36.93,36.86,36.9,171800.0,29.4316,29.4556,29.3997,29.4316,171800.0
2015-01-20 13:00:00,36.9,37.04,36.88,37.03,200200.0,29.4316,29.5433,29.4157,29.5353,200200.0
2015-01-20 13:30:00,37.03,37.06,36.94,36.94,217200.0,29.5353,29.5592,29.4635,29.4635,217200.0
2015-01-20 14:00:00,36.95,37.01,36.92,36.95,241700.0,29.4715,29.5194,29.4476,29.4715,241700.0
2015-01-20 14:30:00,36.95,37.13,36.95,37.12,235400.0,29.4715,29.6151,29.4715,29.6071,235400.0
2015-01-20 15:00:00,37.12,37.18,37.09,37.15,270600.0,29.6071,29.655,29.5832,29.631,270600.0
2015-01-20 15:30:00,37.16,37.18,37.01,37.03,757700.0,29.639,29.655,29.5194,29.5353,757700.0
2015-01-21 09:30:00,36.85,36.99,36.69,36.89,1429500.0,29.3917,29.5034,29.2641,29.4236,1429500.0
2015-01-21 10:00:00,36.9,37.03,36.86,37.01,727900.0,29.4316,29.5353,29.3997,29.5194,727900.0
2015-01-21 10:30:00,37.01,37.11,36.98,37.06,1416200.0,29.5194,29.5991,29.4954,29.5592,1416200.0
2015-01-21 11:00:00,37.07,37.1,36.99,37.02,378400.0,29.5672,29.5911,29.5034,29.5273,378400.0
2015-01-21 11:30:00,37.02,37.04,36.98,37.0,461900.0,29.5273,29.5433,29.4954,29.5114,461900.0
2015-01-21 12:00:00,37.01,37.06,36.99,37.04,329500.0,29.5194,29.5592,29.5034,29.5433,329500.0
2015-01-21 12:30:00,37.04,37.06,36.94,36.95,408400.0,29.5433,29.5592,29.4635,29.4715,408400.0
2015-01-21 13:00:00,36.95,37.02,36.94,37.0,472000.0,29.4715,29.5273,29.4635,29.5114,472000.0
2015-01-21 13:30:00,37.0,37.0,36.92,36.93,384300.0,29.5114,29.5114,29.4476,29.4556,384300.0
2015-01-21 14:00:00,36.93,37.0,36.9,36.98,372600.0,29.4556,29.5114,29.4316,29.4954,372600.0
2015-01-21 14:30:00,36.97,37.07,36.92,37.05,309800.0,29.4875,29.5672,29.4476,29.5513,309800.0
2015-01-21 15:00:00,37.05,37.13,36.99,37.1,366200.0,29.5513,29.6151,29.5034,29.5911,366200.0
2015-01-21 15:30:00,37.09,37.19,37.08,37.15,795100.0,29.5832,29.6629,29.5752,29.631,795100.0
2015-01-22 09:30:00,37.44,37.45,36.95,37.12,554200.0,29.8623,29.8703,29.4715,29.6071,554200.0
2015-01-22 10:00:00,37.12,37.32,37.1,37.28,304500.0,29.6071,29.7666,29.5911,29.7347,304500.0
2015-01-22 10:30:00,37.28,37.46,37.25,37.46,432800.0,29.7347,29.8783,29.7108,29.8783,432800.0
2015-01-22 11:00:00,37.46,37.5,37.35,37.43,383600.0,29.8783,29.9102,29.7905,29.8544,383600.0
2015-01-22 11:30:00,37.43,37.48,37.34,37.4,413000.0,29.8544,29.8942,29.7826,29.8304,413000.0
2015-01-22 12:00:00,37.4,37.42,37.32,37.36,191500.0,29.8304,29.8464,29.7666,29.7985,191500.0
2015-01-22 12:30:00,37.36,37.38,37.25,37.27,204400.0,29.7985,29.8145,29.7108,29.7267,204400.0
2015-01-22 13:00:00,37.27,37.36,37.27,37.33,190700.0,29.7267,29.7985,29.7267,29.7746,190700.0
2015-01-22 13:30:00,37.33,37.45,37.32,37.37,207900.0,29.7746,29.8703,29.7666,29.8065,207900.0
2015-01-22 14:00:00,37.38,37.41,37.34,37.36,366500.0,29.8145,29.8384,29.7826,29.7985,366500.0
2015-01-22 14:30:00,37.36,37.46,37.35,37.44,502200.0,29.7985,29.8783,29.7905,29.8623,502200.0
2015-01-22 15:00:00,37.45,37.54,37.43,37.53,574600.0,29.8703,29.9421,29.8544,29.9341,574600.0
2015-01-22 15:30:00,37.52,37.6,37.51,37.59,863000.0,29.9261,29.9899,29.9182,29.982,863000.0
2015-01-23 09:30:00,37.61,37.61,37.33,37.34,840800.0,29.9979,29.9979,29.7746,29.7826,840800.0
2015-01-23 10:00:00,37.35,37.38,37.19,37.2,668700.0,29.7905,29.8145,29.6629,29.6709,668700.0
2015-01-23 10:30:00,37.2,37.29,37.13,37.2,544200.0,29.6709,29.7427,29.6151,29.6709,544200.0
2015-01-23 11:00:00,37.2,37.31,37.17,37.3,329400.0,29.6709,29.7586,29.647,29.7507,329400.0
2015-01-23 11:30:00,37.29,37.29,37.09,37.11,213500.0,29.7427,29.7427,29.5832,29.5991,213500.0
2015-01-23 12:00:00,37.1,37.17,37.07,37.14,228700.0,29.5911,29.647,29.5672,29.623,228700.0
2015-01-23 12:30:00,37.14,37.17,37.08,37.11,378300.0,29.623,29.647,29.5752,29.5991,378300.0
2015-01-23 13:00:00,37.11,37.15,37.05,37.06,274800.0,29.5991,29.631,29.5513,29.5592,274800.0
2015-01-23 13:30:00,37.06,37.09,37.02,37.02,448700.0,29.5592,29.5832,29.5273,29.5273,448700.0
2015-01-23 14:00:00,37.02,37.04,36.99,37.03,360100.0,29.5273,29.5433,29.5034,29.5353,360100.0
2015-01-23 14:30:00,37.03,37.03,36.97,37.01,338300.0,29.5353,29.5353,29.4875,29.5194,338300.0
2015-01-23 15:00:00,37.01,37.01,36.95,36.99,492800.0,29.5194,29.5194,29.4715,29.5034,492800.0
2015-01-23 15:30:00,36.99,37.01,36.92,36.95,1016000.0,29.5034,29.5194,29.4476,29.4715,1016000.0
2015-01-26 09:30:00,36.8,36.98,36.37,36.4,903600.0,29.3519,29.4954,29.0089,29.0328,903600.0
2015-01-26 10:00:00,36.4,36.62,36.39,36.62,510100.0,29.0328,29.2083,29.0248,29.2083,510100.0
2015-01-26 10:30:00,36.62,36.76,36.59,36.76,472100.0,29.2083,29.32,29.1844,29.32,472100.0
2015-01-26 11:00:00,36.77,36.81,36.66,36.68,391400.0,29.3279,29.3598,29.2402,29.2562,391400.0
2015-01-26 11:30:00,36.68,36.77,36.66,36.74,359900.0,29.2562,29.3279,29.2402,29.304,359900.0
2015-01-26 12:00:00,36.74,36.79,36.71,36.76,170500.0,29.304,29.3439,29.2801,29.32,170500.0
2015-01-26 12:30:00,36.76,36.77,36.69,36.7,309800.0,29.32,29.3279,29.2641,29.2721,309800.0
2015-01-26 13:00:00,36.7,36.8,36.67,36.78,258000.0,29.2721,29.3519,29.2482,29.3359,258000.0
2015-01-26 13:30:00,36.78,36.87,36.78,36.8,456100.0,29.3359,29.4077,29.3359,29.3519,456100.0
2015-01-26 14:00:00,36.81,36.84,36.7,36.7,301900.0,29.3598,29.3838,29.2721,29.2721,301900.0
2015-01-26 14:30:00,36.7,36.73,36.58,36.63,475600.0,29.2721,29.296,29.1764,29.2163,475600.0
2015-01-26 15:00:00,36.63,36.63,36.54,36.62,595400.0,29.2163,29.2163,29.1445,29.2083,595400.0
2015-01-26 15:30:00,36.61,36.63,36.57,36.58,1289100.0,29.2003,29.2163,29.1684,29.1764,1289100.0
2015-01-27 09:30:00,36.19,36.3,35.98,36.12,1384000.0,28.8653,28.9531,28.6978,28.8095,1384000.0
2015-01-27 10:00:00,36.11,36.29,36.07,36.21,639400.0,28.8015,28.9451,28.7696,28.8813,639400.0
2015-01-27 10:30:00,36.21,36.21,36.04,36.15,413500.0,28.8813,28.8813,28.7457,28.8334,413500.0
2015-01-27 11:00:00,36.14,36.18,36.09,36.17,413800.0,28.8254,28.8573,28.7856,28.8494,413800.0
2015-01-27 11:30:00,36.17,36.25,36.07,36.09,520900.0,28.8494,28.9132,28.7696,28.7856,520900.0
2015-01-27 12:00:00,36.08,36.19,36.08,36.16,547400.0,28.7776,28.8653,28.7776,28.8414,547400.0
2015-01-27 12:30:00,36.17,36.17,36.1,36.13,387300.0,28.8494,28.8494,28.7935,28.8175,387300.0
2015-01-27 13:00:00,36.13,36.18,36.11,36.14,418600.0,28.8175,28.8573,28.8015,28.8254,418600.0
2015-01-27 13:30:00,36.14,36.18,36.11,36.16,356300.0,28.8254,28.8573,28.8015,28.8414,356300.0
2015-01-27 14:00:00,36.16,36.25,36.13,36.2,482200.0,28.8414,28.9132,28.8175,28.8733,482200.0
2015-01-27 14:30:00,36.2,36.24,36.14,36.15,326800.0,28.8733,28.9052,28.8254,28.8334,326800.0
2015-01-27 15:00:00,36.14,36.2,36.09,36.09,526500.0,28.8254,28.8733,28.7856,28.7856,526500.0
2015-01-27 15:30:00,36.09,36.17,36.06,36.09,1035900.0,28.7856,28.8494,28.7616,28.7856,1035900.0
2015-01-28 09:30:00,36.06,36.44,36.06,36.41,759600.0,28.7616,29.0647,28.7616,29.0408,759600.0
2015-01-28 10:00:00,36.41,36.47,36.16,36.16,853500.0,29.0408,29.0887,28.8414,28.8414,853500.0
2015-01-28 10:30:00,36.16,36.21,36.03,36.11,432400.0,28.8414,28.8813,28.7377,28.8015,432400.0
2015-01-28 11:00:00,36.1,36.18,36.01,36.15,320700.0,28.7935,28.8573,28.7218,28.8334,320700.0
2015-01-28 11:30:00,36.15,36.31,36.12,36.22,306800.0,28.8334,28.961,28.8095,28.8893,306800.0
2015-01-28 12:00:00,36.22,36.37,36.22,36.34,256700.0,28.8893,29.0089,28.8893,28.985,256700.0
2015-01-28 12:30:00,36.34,36.35,36.28,36.29,182000.0,28.985,28.9929,28.9371,28.9451,182000.0
2015-01-28 13:00:00,36.29,36.29,36.17,36.17,235200.0,28.9451,28.9451,28.8494,28.8494,235200.0
2015-01-28 13:30:00,36.18,36.28,36.17,36.21,281700.0,28.8573,28.9371,28.8494,28.8813,281700.0
2015-01-28 14:00:00,36.21,36.38,36.09,36.12,585600.0,28.8813,29.0169,28.7856,28.8095,585600.0
2015-01-28 14:30:00,36.11,36.2,36.0,36.15,355000.0,28.8015,28.8733,28.7138,28.8334,355000.0
2015-01-28 15:00:00,36.15,36.21,35.89,35.94,633100.0,28.8334,28.8813,28.626,28.6659,633100.0
2015-01-28 15:30:00,35.93,35.95,35.66,35.66,1621600.0,28.6579,28.6739,28.4426,28.4426,1621600.0
2015-01-29 09:30:00,35.46,35.64,35.17,35.18,1835900.0,28.2831,28.4266,28.0518,28.0597,1835900.0
2015-01-29 10:00:00,35.17,35.42,35.16,35.34,954900.0,28.0518,28.2512,28.0438,28.1874,954900.0
2015-01-29 10:30:00,35.34,35.34,35.21,35.3,940400.0,28.1874,28.1874,28.0837,28.1555,940400.0
2015-01-29 11:00:00,35.3,35.37,35.21,35.28,863300.0,28.1555,28.2113,28.0837,28.1395,863300.0
2015-01-29 11:30:00,35.28,35.34,35.19,35.26,874000.0,28.1395,28.1874,28.0677,28.1236,874000.0
2015-01-29 12:00:00,35.27,35.35,35.26,35.3,743700.0,28.1315,28.1953,28.1236,28.1555,743700.0
2015-01-29 12:30:00,35.3,35.32,35.23,35.29,523000.0,28.1555,28.1714,28.0996,28.1475,523000.0
2015-01-29 13:00:00,35.29,35.41,35.26,35.4,684900.0,28.1475,28.2432,28.1236,28.2352,684900.0
2015-01-29 13:30:00,35.41,35.45,35.36,35.43,969800.0,28.2432,28.2751,28.2033,28.2591,969800.0
2015-01-29 14:00:00,35.42,35.51,35.35,35.47,500900.0,28.2512,28.323,28.1953,28.291,500900.0
2015-01-29 14:30:00,35.47,35.56,35.46,35.55,315700.0,28.291,28.3628,28.2831,28.3549,315700.0
2015-01-29 15:00:00,35.55,35.68,35.53,35.63,590300.0,28.3549,28.4585,28.3389,28.4187,590300.0
2015-01-29 15:30:00,35.64,35.8,35.64,35.74,1026000.0,28.4266,28.5543,28.4266,28.5064,1026000.0
2015-01-30 09:30:00,35.44,35.74,35.39,35.45,931800.0,28.2671,28.5064,28.2272,28.2751,931800.0
2015-01-30 10:00:00,35.44,35.57,35.38,35.39,703000.0,28.2671,28.3708,28.2193,28.2272,703000.0
2015-01-30 10:30:00,35.39,35.52,35.34,35.51,596900.0,28.2272,28.3309,28.1874,28.323,596900.0
2015-01-30 11:00:00,35.51,35.62,35.45,35.6,559400.0,28.323,28.4107,28.2751,28.3947,559400.0
2015-01-30 11:30:00,35.59,35.62,35.4,35.53,371100.0,28.3868,28.4107,28.2352,28.3389,371100.0
2015-01-30 12:00:00,35.54,35.65,35.53,35.54,360900.0,28.3469,28.4346,28.3389,28.3469,360900.0
2015-01-30 12:30:00,35.54,35.55,35.47,35.49,414500.0,28.3469,28.3549,28.291,28.307,414500.0
2015-01-30 13:00:00,35.49,35.53,35.38,35.52,394900.0,28.307,28.3389,28.2193,28.3309,394900.0
2015-01-30 13:30:00,35.51,35.66,35.5,35.6,406000.0,28.323,28.4426,28.315,28.3947,406000.0
2015-01-30 14:00:00,35.6,35.76,35.57,35.74,342800.0,28.3947,28.5224,28.3708,28.5064,342800.0
2015-01-30 14:30:00,35.74,35.77,35.47,35.52,899200.0,28.5064,28.5303,28.291,28.3309,899200.0
2015-01-30 15:00:00,35.52,35.53,35.37,35.46,913900.0,28.3309,28.3389,28.2113,28.2831,913900.0
2015-01-30 15:30:00,35.45,35.53,35.21,35.25,2501300.0,28.2751,28.3389,28.0837,28.1156,2501300.0
2015-02-02 09:30:00,35.24,35.29,35.12,35.17,616500.0,28.1076,28.1475,28.0119,28.0518,616500.0
2015-02-02 10:00:00,35.16,35.16,34.89,34.95,730000.0,28.0438,28.0438,27.8284,27.8763,730000.0
2015-02-02 10:30:00,34.95,35.16,34.89,35.09,560400.0,27.8763,28.0438,27.8284,27.988,560400.0
2015-02-02 11:00:00,35.09,35.35,35.09,35.35,425600.0,27.988,28.1953,27.988,28.1953,425600.0
2015-02-02 11:30:00,35.36,35.46,35.31,35.45,419600.0,28.2033,28.2831,28.1634,28.2751,419600.0
2015-02-02 12:00:00,35.45,35.45,35.25,35.32,218800.0,28.2751,28.2751,28.1156,28.1714,218800.0
2015-02-02 12:30:00,35.33,35.36,35.23,35.23,401600.0,28.1794,28.2033,28.0996,28.0996,401600.0
2015-02-02 13:00:00,35.23,35.38,35.16,35.34,298600.0,28.0996,28.2193,28.0438,28.1874,298600.0
2015-02-02 13:30:00,35.35,35.38,35.2,35.22,334700.0,28.1953,28.2193,28.0757,28.0916,334700.0
2015-02-02 14:00:00,35.23,35.39,35.21,35.38,226700.0,28.0996,28.2272,28.0837,28.2193,226700.0
2015-02-02 14:30:00,35.38,35.41,35.28,35.33,320800.0,28.2193,28.2432,28.1395,28.1794,320800.0
2015-02-02 15:00:00,35.33,35.51,35.3,35.48,561900.0,28.1794,28.323,28.1555,28.299,561900.0
2015-02-02 15:30:00,35.48,35.78,35.47,35.76,1011200.0,28.299,28.5383,28.291,28.5224,1011200.0
2015-02-03 09:30:00,35.83,36.15,35.78,36.13,494400.0,28.5782,28.8334,28.5383,28.8175,494400.0
2015-02-03 10:00:00,36.13,36.14,35.93,36.13,348100.0,28.8175,28.8254,28.6579,28.8175,348100.0
2015-02-03 10:30:00,36.14,36.15,35.89,35.92,496700.0,28.8254,28.8334,28.626,28.65,496700.0
2015-02-03 11:00:00,35.92,35.98,35.88,35.88,253000.0,28.65,28.6978,28.6181,28.6181,253000.0
2015-02-03 11:30:00,35.88,35.95,35.8,35.83,249900.0,28.6181,28.6739,28.5543,28.5782,249900.0
2015-02-03 12:00:00,35.84,35.92,35.77,35.82,196500.0,28.5862,28.65,28.5303,28.5702,196500.0
2015-02-03 12:30:00,35.82,35.85,35.75,35.78,211200.0,28.5702,28.5941,28.5144,28.5383,211200.0
2015-02-03 13:00:00,35.79,35.91,35.76,35.85,260800.0,28.5463,28.642,28.5224,28.5941,260800.0
2015-02-03 13:30:00,35.86,35.99,35.84,35.98,265300.0,28.6021,28.7058,28.5862,28.6978,265300.0
2015-02-03 14:00:00,35.97,36.01,35.91,35.93,247200.0,28.6899,28.7218,28.642,28.6579,247200.0
2015-02-03 14:30:00,35.93,35.99,35.91,35.97,184800.0,28.6579,28.7058,28.642,28.6899,184800.0
2015-02-03 15:00:00,35.98,36.04,35.95,35.99,417500.0,28.6978,28.7457,28.6739,28.7058,417500.0
2015-02-03 15:30:00,36.0,36.12,35.98,36.05,728000.0,28.7138,28.8095,28.6978,28.7537,728000.0
2015-02-04 09:30:00,35.91,36.23,35.91,36.15,637100.0,28.642,28.8972,28.642,28.8334,637100.0
2015-02-04 10:00:00,36.16,36.31,36.16,36.22,487400.0,28.8414,28.961,28.8414,28.8893,487400.0
2015-02-04 10:30:00,36.22,36.39,36.19,36.3,456800.0,28.8893,29.0248,28.8653,28.9531,456800.0
2015-02-04 11:00:00,36.29,36.42,36.25,36.34,639600.0,28.9451,29.0488,28.9132,28.985,639600.0
2015-02-04 11:30:00,36.35,36.41,36.33,36.38,311800.0,28.9929,29.0408,28.977,29.0169,311800.0
2015-02-04 12:00:00,36.38,36.39,36.24,36.24,301400.0,29.0169,29.0248,28.9052,28.9052,301400.0
2015-02-04 12:30:00,36.24,36.27,36.14,36.21,294000.0,28.9052,28.9291,28.8254,28.8813,294000.0
2015-02-04 13:00:00,36.21,36.25,36.15,36.23,258800.0,28.8813,28.9132,28.8334,28.8972,258800.0
2015-02-04 13:30:00,36.24,36.25,36.1,36.14,313200.0,28.9052,28.9132,28.7935,28.8254,313200.0
2015-02-04 14:00:00,36.15,36.2,36.08,36.11,253500.0,28.8334,28.8733,28.7776,28.8015,253500.0
2015-02-04 14:30:00,36.12,36.13,36.07,36.09,628500.0,28.8095,28.8175,28.7696,28.7856,628500.0
2015-02-04 15:00:00,36.09,36.26,36.05,36.25,439000.0,28.7856,28.9212,28.7537,28.9132,439000.0
2015-02-04 15:30:00,36.26,36.28,35.93,36.01,1291100.0,28.9212,28.9371,28.6579,28.7218,1291100.0
2015-02-05 09:30:00,36.01,36.24,35.92,36.08,692900.0,28.7218,28.9052,28.65,28.7776,692900.0
2015-02-05 10:00:00,36.08,36.11,35.97,36.11,411100.0,28.7776,28.8015,28.6899,28.8015,411100.0
2015-02-05 10:30:00,36.11,36.21,36.09,36.13,411200.0,28.8015,28.8813,28.7856,28.8175,411200.0
2015-02-05 11:00:00,36.14,36.2,36.05,36.09,632800.0,28.8254,28.8733,28.7537,28.7856,632800.0
2015-02-05 11:30:00,36.09,36.13,36.03,36.12,399700.0,28.7856,28.8175,28.7377,28.8095,399700.0
2015-02-05 12:00:00,36.11,36.14,36.06,36.08,213900.0,28.8015,28.8254,28.7616,28.7776,213900.0
2015-02-05 12:30:00,36.09,36.13,35.98,36.0,234400.0,28.7856,28.8175,28.6978,28.7138,234400.0
2015-02-05 13:00:00,35.99,36.13,35.98,36.1,425300.0,28.7058,28.8175,28.6978,28.7935,425300.0
2015-02-05 13:30:00,36.11,36.13,36.08,36.09,577600.0,28.8015,28.8175,28.7776,28.7856,577600.0
2015-02-05 14:00:00,36.09,36.11,36.02,36.08,280300.0,28.7856,28.8015,28.7297,28.7776,280300.0
2015-02-05 14:30:00,36.08,36.13,36.01,36.11,304100.0,28.7776,28.8175,28.7218,28.8015,304100.0
2015-02-05 15:00:00,36.11,36.24,36.1,36.23,422700.0,28.8015,28.9052,28.7935,28.8972,422700.0
2015-02-05 15:30:00,36.23,36.27,36.17,36.26,1223100.0,28.8972,28.9291,28.8494,28.9212,1223100.0
2015-02-06 09:30:00,36.21,36.28,35.92,35.93,702200.0,28.8813,28.9371,28.65,28.6579,702200.0
2015-02-06 10:00:00,35.93,35.99,35.91,35.98,422700.0,28.6579,28.7058,28.642,28.6978,422700.0
2015-02-06 10:30:00,35.97,36.07,35.95,35.99,546600.0,28.6899,28.7696,28.6739,28.7058,546600.0
2015-02-06 11:00:00,35.99,36.01,35.95,35.99,279400.0,28.7058,28.7218,28.6739,28.7058,279400.0
2015-02-06 11:30:00,35.98,36.02,35.95,35.96,187700.0,28.6978,28.7297,28.6739,28.6819,187700.0
2015-02-06 12:00:00,35.96,36.0,35.96,35.98,203000.0,28.6819,28.7138,28.6819,28.6978,203000.0
2015-02-06 12:30:00,35.99,36.08,35.98,36.06,577200.0,28.7058,28.7776,28.6978,28.7616,577200.0
2015-02-06 13:00:00,36.06,36.07,35.94,35.96,563500.0,28.7616,28.7696,28.6659,28.6819,563500.0
2015-02-06 13:30:00,35.96,36.02,35.94,35.97,864700.0,28.6819,28.7297,28.6659,28.6899,864700.0
2015-02-06 14:00:00,35.98,36.08,35.94,36.06,368000.0,28.6978,28.7776,28.6659,28.7616,368000.0
2015-02-06 14:30:00,36.06,36.12,35.99,36.0,388300.0,28.7616,28.8095,28.7058,28.7138,388300.0
2015-02-06 15:00:00,36.0,36.03,35.86,35.87,734700.0,28.7138,28.7377,28.6021,28.6101,734700.0
2015-02-06 15:30:00,35.87,35.92,35.81,35.92,839400.0,28.6101,28.65,28.5622,28.65,839400.0
2015-02-09 09:30:00,35.42,36.16,35.42,35.96,750100.0,28.2512,28.8414,28.2512,28.6819,750100.0
2015-02-09 10:00:00,35.95,35.97,35.83,35.85,483700.0,28.6739,28.6899,28.5782,28.5941,483700.0
2015-02-09 10:30:00,35.84,35.88,35.81,35.87,357000.0,28.5862,28.6181,28.5622,28.6101,357000.0
2015-02-09 11:00:00,35.86,36.0,35.84,35.99,279100.0,28.6021,28.7138,28.5862,28.7058,279100.0
2015-02-09 11:30:00,35.99,36.05,35.97,36.01,377700.0,28.7058,28.7537,28.6899,28.7218,377700.0
2015-02-09 12:00:00,36.01,36.02,35.94,35.98,449900.0,28.7218,28.7297,28.6659,28.6978,449900.0
2015-02-09 12:30:00,35.99,36.0,35.89,35.91,353900.0,28.7058,28.7138,28.626,28.642,353900.0
2015-02-09 13:00:00,35.91,35.99,35.89,35.96,283300.0,28.642,28.7058,28.626,28.6819,283300.0
2015-02-09 13:30:00,35.95,35.96,35.83,35.84,374100.0,28.6739,28.6819,28.5782,28.5862,374100.0
2015-02-09 14:00:00,35.84,35.91,35.8,35.9,655700.0,28.5862,28.642,28.5543,28.634,655700.0
2015-02-09 14:30:00,35.91,35.91,35.8,35.8,418600.0,28.642,28.642,28.5543,28.5543,418600.0
2015-02-09 15:00:00,35.8,35.81,35.7,35.77,532500.0,28.5543,28.5622,28.4745,28.5303,532500.0
2015-02-09 15:30:00,35.77,35.81,35.69,35.71,1260400.0,28.5303,28.5622,28.4665,28.4825,1260400.0
2015-02-10 09:30:00,35.52,35.97,35.51,35.89,1183000.0,28.3309,28.6899,28.323,28.626,1183000.0
2015-02-10 10:00:00,35.88,35.92,35.67,35.7,515500.0,28.6181,28.65,28.4506,28.4745,515500.0
2015-02-10 10:30:00,35.7,35.75,35.58,35.75,731900.0,28.4745,28.5144,28.3788,28.5144,731900.0
2015-02-10 11:00:00,35.75,35.94,35.69,35.89,492000.0,28.5144,28.6659,28.4665,28.626,492000.0
2015-02-10 11:30:00,35.89,35.94,35.82,35.83,226900.0,28.626,28.6659,28.5702,28.5782,226900.0
2015-02-10 12:00:00,35.83,35.92,35.77,35.82,417300.0,28.5782,28.65,28.5303,28.5702,417300.0
2015-02-10 12:30:00,35.81,35.93,35.8,35.92,512600.0,28.5622,28.6579,28.5543,28.65,512600.0
2015-02-10 13:00:00,35.92,36.0,35.91,35.94,517500.0,28.65,28.7138,28.642,28.6659,517500.0
2015-02-10 13:30:00,35.94,35.96,35.81,35.82,487200.0,28.6659,28.6819,28.5622,28.5702,487200.0
2015-02-10 14:00:00,35.83,35.91,35.82,35.89,510800.0,28.5782,28.642,28.5702,28.626,510800.0
2015-02-10 14:30:00,35.9,35.92,35.82,35.89,828700.0,28.634,28.65,28.5702,28.626,828700.0
2015-02-10 15:00:00,35.9,35.95,35.88,35.94,1129000.0,28.634,28.6739,28.6181,28.6659,1129000.0
2015-02-10 15:30:00,35.94,36.01,35.79,35.82,1800400.0,28.6659,28.7218,28.5463,28.5702,1800400.0
2015-02-11 09:30:00,36.42,37.45,36.42,36.95,2433500.0,29.0488,29.8703,29.0488,29.4715,2433500.0
2015-02-11 10:00:00,36.95,36.96,36.5,36.64,1506600.0,29.4715,29.4795,29.1126,29.2242,1506600.0
2015-02-11 10:30:00,36.64,36.65,36.39,36.57,1065500.0,29.2242,29.2322,29.0248,29.1684,1065500.0
2015-02-11 11:00:00,36.57,36.6,36.45,36.5,1143500.0,29.1684,29.1923,29.0727,29.1126,1143500.0
2015-02-11 11:30:00,36.5,36.55,36.34,36.38,744300.0,29.1126,29.1525,28.985,29.0169,744300.0
2015-02-11 12:00:00,36.37,36.48,36.25,36.47,704500.0,29.0089,29.0966,28.9132,29.0887,704500.0
2015-02-11 12:30:00,36.46,36.53,36.35,36.41,876900.0,29.0807,29.1365,28.9929,29.0408,876900.0
2015-02-11 13:00:00,36.41,36.53,36.39,36.52,684200.0,29.0408,29.1365,29.0248,29.1285,684200.0
2015-02-11 13:30:00,36.52,36.66,36.5,36.61,806100.0,29.1285,29.2402,29.1126,29.2003,806100.0
2015-02-11 14:00:00,36.61,36.73,36.59,36.7,763900.0,29.2003,29.296,29.1844,29.2721,763900.0
2015-02-11 14:30:00,36.7,36.82,36.7,36.77,980500.0,29.2721,29.3678,29.2721,29.3279,980500.0
2015-02-11 15:00:00,36.78,37.07,36.74,37.06,1714200.0,29.3359,29.5672,29.304,29.5592,1714200.0
2015-02-11 15:30:00,37.06,37.06,36.71,36.75,2890400.0,29.5592,29.5592,29.2801,29.312,2890400.0
2015-02-12 09:30:00,36.98,37.12,36.96,37.01,980400.0,29.4954,29.6071,29.4795,29.5194,980400.0
2015-02-12 10:00:00,37.01,37.01,36.87,36.9,674800.0,29.5194,29.5194,29.4077,29.4316,674800.0
2015-02-12 10:30:00,36.9,37.06,36.9,37.05,778200.0,29.4316,29.5592,29.4316,29.5513,778200.0
2015-02-12 11:00:00,37.04,37.23,37.03,37.09,778500.0,29.5433,29.6948,29.5353,29.5832,778500.0
2015-02-12 11:30:00,37.09,37.18,36.88,36.88,1402100.0,29.5832,29.655,29.4157,29.4157,1402100.0
2015-02-12 12:00:00,36.88,36.89,36.76,36.77,591900.0,29.4157,29.4236,29.32,29.3279,591900.0
2015-02-12 12:30:00,36.77,36.83,36.63,36.63,425200.0,29.3279,29.3758,29.2163,29.2163,425200.0
2015-02-12 13:00:00,36.63,36.74,36.63,36.69,354900.0,29.2163,29.304,29.2163,29.2641,354900.0
2015-02-12 13:30:00,36.69,36.69,36.53,36.55,435600.0,29.2641,29.2641,29.1365,29.1525,435600.0
2015-02-12 14:00:00,36.55,36.75,36.49,36.72,572700.0,29.1525,29.312,29.1046,29.2881,572700.0
2015-02-12 14:30:00,36.71,36.92,36.71,36.81,665600.0,29.2801,29.4476,29.2801,29.3598,665600.0
2015-02-12 15:00:00,36.81,36.97,36.81,36.9,569200.0,29.3598,29.4875,29.3598,29.4316,569200.0
2015-02-12 15:30:00,36.9,37.01,36.83,36.98,1048000.0,29.4316,29.5194,29.3758,29.4954,1048000.0
2015-02-13 09:30:00,37.14,37.16,36.98,36.99,1073500.0,29.623,29.639,29.4954,29.5034,1073500.0
2015-02-13 10:00:00,36.99,37.11,36.81,36.85,560000.0,29.5034,29.5991,29.3598,29.3917,560000.0
2015-02-13 10:30:00,36.85,36.89,36.78,36.78,330000.0,29.3917,29.4236,29.3359,29.3359,330000.0
2015-02-13 11:00:00,36.78,36.92,36.78,36.83,372300.0,29.3359,29.4476,29.3359,29.3758,372300.0
2015-02-13 11:30:00,36.83,36.88,36.77,36.84,441100.0,29.3758,29.4157,29.3279,29.3838,441100.0
2015-02-13 12:00:00,36.84,36.85,36.66,36.66,258000.0,29.3838,29.3917,29.2402,29.2402,258000.0
2015-02-13 12:30:00,36.66,36.74,36.59,36.71,530500.0,29.2402,29.304,29.1844,29.2801,530500.0
2015-02-13 13:00:00,36.7,36.75,36.64,36.69,331600.0,29.2721,29.312,29.2242,29.2641,331600.0
2015-02-13 13:30:00,36.69,36.75,36.58,36.7,489700.0,29.2641,29.312,29.1764,29.2721,489700.0
2015-02-13 14:00:00,36.69,36.73,36.63,36.65,333200.0,29.2641,29.296,29.2163,29.2322,333200.0
2015-02-13 14:30:00,36.66,36.66,36.56,36.63,312000.0,29.2402,29.2402,29.1604,29.2163,312000.0
2015-02-13 15:00:00,36.62,36.75,36.62,36.68,468300.0,29.2083,29.312,29.2083,29.2562,468300.0
2015-02-13 15:30:00,36.68,36.8,36.66,36.78,1033100.0,29.2562,29.3519,29.2402,29.3359,1033100.0
2015-02-17 09:30:00,36.8,36.99,36.61,36.99,605000.0,29.3519,29.5034,29.2003,29.5034,605000.0
2015-02-17 10:00:00,36.99,37.13,36.98,37.11,606400.0,29.5034,29.6151,29.4954,29.5991,606400.0
2015-02-17 10:30:00,37.12,37.14,37.09,37.13,831500.0,29.6071,29.623,29.5832,29.6151,831500.0
2015-02-17 11:00:00,37.13,37.16,37.08,37.14,578800.0,29.6151,29.639,29.5752,29.623,578800.0
2015-02-17 11:30:00,37.14,37.14,36.98,37.01,484500.0,29.623,29.623,29.4954,29.5194,484500.0
2015-02-17 12:00:00,37.01,37.12,37.0,37.11,433700.0,29.5194,29.6071,29.5114,29.5991,433700.0
2015-02-17 12:30:00,37.11,37.13,37.02,37.05,581000.0,29.5991,29.6151,29.5273,29.5513,581000.0
2015-02-17 13:00:00,37.06,37.15,37.03,37.11,1105700.0,29.5592,29.631,29.5353,29.5991,1105700.0
2015-02-17 13:30:00,37.11,37.16,37.07,37.11,771200.0,29.5991,29.639,29.5672,29.5991,771200.0
2015-02-17 14:00:00,37.11,37.13,37.06,37.08,497400.0,29.5991,29.6151,29.5592,29.5752,497400.0
2015-02-17 14:30:00,37.07,37.15,37.07,37.14,816800.0,29.5672,29.631,29.5672,29.623,816800.0
2015-02-17 15:00:00,37.13,37.15,37.09,37.15,1306500.0,29.6151,29.631,29.5832,29.631,1306500.0
2015-02-17 15:30:00,37.15,37.15,37.03,37.14,1780600.0,29.631,29.631,29.5353,29.623,1780600.0
2015-02-18 09:30:00,36.96,37.25,36.86,37.15,1720400.0,29.4795,29.7108,29.3997,29.631,1720400.0
2015-02-18 10:00:00,37.14,37.22,37.09,37.1,2412400.0,29.623,29.6869,29.5832,29.5911,2412400.0
2015-02-18 10:30:00,37.09,37.18,37.06,37.11,1678600.0,29.5832,29.655,29.5592,29.5991,1678600.0
2015-02-18 11:00:00,37.11,37.22,37.11,37.13,1753000.0,29.5991,29.6869,29.5991,29.6151,1753000.0
2015-02-18 11:30:00,37.14,37.18,37.09,37.12,520600.0,29.623,29.655,29.5832,29.6071,520600.0
2015-02-18 12:00:00,37.12,37.17,37.04,37.05,1673200.0,29.6071,29.647,29.5433,29.5513,1673200.0
2015-02-18 12:30:00,37.05,37.09,36.89,36.95,1487900.0,29.5513,29.5832,29.4236,29.4715,1487900.0
2015-02-18 13:00:00,36.95,36.95,36.88,36.9,397600.0,29.4715,29.4715,29.4157,29.4316,397600.0
2015-02-18 13:30:00,36.9,36.92,36.84,36.86,302300.0,29.4316,29.4476,29.3838,29.3997,302300.0
2015-02-18 14:00:00,36.86,37.0,36.86,36.92,1473300.0,29.3997,29.5114,29.3997,29.4476,1473300.0
2015-02-18 14:30:00,36.92,36.96,36.9,36.9,841100.0,29.4476,29.4795,29.4316,29.4316,841100.0
2015-02-18 15:00:00,36.9,36.95,36.88,36.95,905200.0,29.4316,29.4715,29.4157,29.4715,905200.0
2015-02-18 15:30:00,36.94,36.95,36.84,36.94,1128300.0,29.4635,29.4715,29.3838,29.4635,1128300.0
2015-02-19 09:30:00,36.95,37.14,36.71,36.79,699600.0,29.4715,29.623,29.2801,29.3439,699600.0
2015-02-19 10:00:00,36.78,36.85,36.76,36.84,492000.0,29.3359,29.3917,29.32,29.3838,492000.0
2015-02-19 10:30:00,36.84,36.97,36.83,36.91,445300.0,29.3838,29.4875,29.3758,29.4396,445300.0
2015-02-19 11:00:00,36.91,37.01,36.89,36.98,472700.0,29.4396,29.5194,29.4236,29.4954,472700.0
2015-02-19 11:30:00,36.98,37.01,36.93,37.0,363100.0,29.4954,29.5194,29.4556,29.5114,363100.0
2015-02-19 12:00:00,37.0,37.01,36.86,36.87,390900.0,29.5114,29.5194,29.3997,29.4077,390900.0
2015-02-19 12:30:00,36.87,36.95,36.85,36.95,262800.0,29.4077,29.4715,29.3917,29.4715,262800.0
2015-02-19 13:00:00,36.95,36.97,36.82,36.97,664500.0,29.4715,29.4875,29.3678,29.4875,664500.0
2015-02-19 13:30:00,36.97,37.03,36.92,37.0,520400.0,29.4875,29.5353,29.4476,29.5114,520400.0
2015-02-19 14:00:00,37.0,37.03,36.98,37.0,464800.0,29.5114,29.5353,29.4954,29.5114,464800.0
2015-02-19 14:30:00,37.0,37.04,36.98,37.0,384000.0,29.5114,29.5433,29.4954,29.5114,384000.0
2015-02-19 15:00:00,37.0,37.05,36.99,37.02,573400.0,29.5114,29.5513,29.5034,29.5273,573400.0
2015-02-19 15:30:00,37.02,37.03,36.97,36.99,949800.0,29.5273,29.5353,29.4875,29.5034,949800.0
2015-02-20 09:30:00,37.04,37.04,36.71,36.75,947600.0,29.5433,29.5433,29.2801,29.312,947600.0
2015-02-20 10:00:00,36.75,36.9,36.71,36.88,356200.0,29.312,29.4316,29.2801,29.4157,356200.0
2015-02-20 10:30:00,36.88,37.03,36.86,37.01,347200.0,29.4157,29.5353,29.3997,29.5194,347200.0
2015-02-20 11:00:00,37.01,37.02,36.88,36.89,207100.0,29.5194,29.5273,29.4157,29.4236,207100.0
2015-02-20 11:30:00,36.89,36.93,36.84,36.93,590400.0,29.4236,29.4556,29.3838,29.4556,590400.0
2015-02-20 12:00:00,36.93,37.01,36.92,36.98,497100.0,29.4556,29.5194,29.4476,29.4954,497100.0
2015-02-20 12:30:00,36.98,37.05,36.9,36.96,748200.0,29.4954,29.5513,29.4316,29.4795,748200.0
2015-02-20 13:00:00,36.96,37.03,36.95,37.01,281400.0,29.4795,29.5353,29.4715,29.5194,281400.0
2015-02-20 13:30:00,37.01,37.04,37.0,37.0,242000.0,29.5194,29.5433,29.5114,29.5114,242000.0
2015-02-20 14:00:00,37.0,37.03,36.98,37.01,470700.0,29.5114,29.5353,29.4954,29.5194,470700.0
2015-02-20 14:30:00,37.01,37.03,36.97,37.02,342300.0,29.5194,29.5353,29.4875,29.5273,342300.0
2015-02-20 15:00:00,37.02,37.07,36.96,36.97,1342400.0,29.5273,29.5672,29.4795,29.4875,1342400.0
2015-02-20 15:30:00,36.98,37.01,36.94,36.95,1653700.0,29.4954,29.5194,29.4635,29.4715,1653700.0
2015-02-23 09:30:00,36.75,37.1,36.75,37.0,760700.0,29.312,29.5911,29.312,29.5114,760700.0
2015-02-23 10:00:00,37.02,37.04,36.93,36.99,260700.0,29.5273,29.5433,29.4556,29.5034,260700.0
2015-02-23 10:30:00,36.99,37.07,36.97,37.02,440900.0,29.5034,29.5672,29.4875,29.5273,440900.0
2015-02-23 11:00:00,37.03,37.06,36.99,37.0,730500.0,29.5353,29.5592,29.5034,29.5114,730500.0
2015-02-23 11:30:00,37.0,37.05,36.98,37.02,317600.0,29.5114,29.5513,29.4954,29.5273,317600.0
2015-02-23 12:00:00,37.01,37.02,36.93,36.97,220200.0,29.5194,29.5273,29.4556,29.4875,220200.0
2015-02-23 12:30:00,36.98,37.05,36.97,37.01,212000.0,29.4954,29.5513,29.4875,29.5194,212000.0
2015-02-23 13:00:00,37.01,37.05,36.98,37.02,268800.0,29.5194,29.5513,29.4954,29.5273,268800.0
2015-02-23 13:30:00,37.02,37.04,36.98,36.99,896700.0,29.5273,29.5433,29.4954,29.5034,896700.0
2015-02-23 14:00:00,36.99,37.0,36.93,36.96,371900.0,29.5034,29.5114,29.4556,29.4795,371900.0
2015-02-23 14:30:00,36.95,36.97,36.9,36.93,322700.0,29.4715,29.4875,29.4316,29.4556,322700.0
2015-02-23 15:00:00,36.92,36.97,36.89,36.94,401500.0,29.4476,29.4875,29.4236,29.4635,401500.0
2015-02-23 15:30:00,36.94,37.0,36.93,37.0,706500.0,29.4635,29.5114,29.4556,29.5114,706500.0
2015-02-24 09:30:00,36.99,37.03,36.85,37.01,1070300.0,29.5034,29.5353,29.3917,29.5194,1070300.0
2015-02-24 10:00:00,37.02,37.11,36.9,37.1,1019100.0,29.5273,29.5991,29.4316,29.5911,1019100.0
2015-02-24 10:30:00,37.09,37.1,37.0,37.05,1119700.0,29.5832,29.5911,29.5114,29.5513,1119700.0
2015-02-24 11:00:00,37.05,37.1,37.03,37.04,595700.0,29.5513,29.5911,29.5353,29.5433,595700.0
2015-02-24 11:30:00,37.05,37.1,37.01,37.06,675800.0,29.5513,29.5911,29.5194,29.5592,675800.0
2015-02-24 12:00:00,37.06,37.1,37.05,37.07,288000.0,29.5592,29.5911,29.5513,29.5672,288000.0
2015-02-24 12:30:00,37.06,37.08,36.99,37.05,461800.0,29.5592,29.5752,29.5034,29.5513,461800.0
2015-02-24 13:00:00,37.05,37.1,37.05,37.08,1484300.0,29.5513,29.5911,29.5513,29.5752,1484300.0
2015-02-24 13:30:00,37.07,37.1,37.05,37.06,385600.0,29.5672,29.5911,29.5513,29.5592,385600.0
2015-02-24 14:00:00,37.06,37.07,37.0,37.02,476800.0,29.5592,29.5672,29.5114,29.5273,476800.0
2015-02-24 14:30:00,37.02,37.07,37.0,37.07,327400.0,29.5273,29.5672,29.5114,29.5672,327400.0
2015-02-24 15:00:00,37.07,37.08,37.01,37.04,971600.0,29.5672,29.5752,29.5194,29.5433,971600.0
2015-02-24 15:30:00,37.04,37.05,36.91,37.0,2300700.0,29.5433,29.5513,29.4396,29.5114,2300700.0
2015-02-25 09:30:00,36.91,37.1,36.73,36.93,629200.0,29.4396,29.5911,29.296,29.4556,629200.0
2015-02-25 10:00:00,36.93,37.0,36.87,37.0,601700.0,29.4556,29.5114,29.4077,29.5114,601700.0
2015-02-25 10:30:00,36.99,37.02,36.99,37.02,801000.0,29.5034,29.5273,29.5034,29.5273,801000.0
2015-02-25 11:00:00,37.01,37.03,36.97,37.01,365300.0,29.5194,29.5353,29.4875,29.5194,365300.0
2015-02-25 11:30:00,37.01,37.02,36.98,36.99,489600.0,29.5194,29.5273,29.4954,29.5034,489600.0
2015-02-25 12:00:00,36.99,37.02,36.97,37.0,179500.0,29.5034,29.5273,29.4875,29.5114,179500.0
2015-02-25 12:30:00,37.0,37.01,36.94,36.94,262400.0,29.5114,29.5194,29.4635,29.4635,262400.0
2015-02-25 13:00:00,36.94,37.0,36.93,37.0,305200.0,29.4635,29.5114,29.4556,29.5114,305200.0
2015-02-25 13:30:00,37.0,37.01,36.93,36.93,511800.0,29.5114,29.5194,29.4556,29.4556,511800.0
2015-02-25 14:00:00,36.94,36.96,36.88,36.9,428800.0,29.4635,29.4795,29.4157,29.4316,428800.0
2015-02-25 14:30:00,36.9,36.9,36.8,36.82,431600.0,29.4316,29.4316,29.3519,29.3678,431600.0
2015-02-25 15:00:00,36.82,36.83,36.75,36.76,661200.0,29.3678,29.3758,29.312,29.32,661200.0
2015-02-25 15:30:00,36.75,36.77,36.66,36.67,1688400.0,29.312,29.3279,29.2402,29.2482,1688400.0
2015-02-26 09:30:00,36.73,36.81,36.56,36.71,483200.0,29.296,29.3598,29.1604,29.2801,483200.0
2015-02-26 10:00:00,36.71,36.75,36.68,36.73,327700.0,29.2801,29.312,29.2562,29.296,327700.0
2015-02-26 10:30:00,36.72,36.76,36.68,36.71,211500.0,29.2881,29.32,29.2562,29.2801,211500.0
2015-02-26 11:00:00,36.71,36.88,36.7,36.87,631700.0,29.2801,29.4157,29.2721,29.4077,631700.0
2015-02-26 11:30:00,36.87,36.92,36.82,36.84,641800.0,29.4077,29.4476,29.3678,29.3838,641800.0
2015-02-26 12:00:00,36.84,36.88,36.71,36.72,257000.0,29.3838,29.4157,29.2801,29.2881,257000.0
2015-02-26 12:30:00,36.73,36.86,36.7,36.85,980900.0,29.296,29.3997,29.2721,29.3917,980900.0
2015-02-26 13:00:00,36.85,36.86,36.77,36.79,560300.0,29.3917,29.3997,29.3279,29.3439,560300.0
2015-02-26 13:30:00,36.79,36.85,36.76,36.76,1032900.0,29.3439,29.3917,29.32,29.32,1032900.0
2015-02-26 14:00:00,36.77,36.81,36.75,36.76,186400.0,29.3279,29.3598,29.312,29.32,186400.0
2015-02-26 14:30:00,36.76,36.8,36.74,36.76,246700.0,29.32,29.3519,29.304,29.32,246700.0
2015-02-26 15:00:00,36.76,36.81,36.71,36.79,978800.0,29.32,29.3598,29.2801,29.3439,978800.0
2015-02-26 15:30:00,36.79,36.82,36.71,36.72,1450500.0,29.3439,29.3678,29.2801,29.2881,1450500.0
2015-02-27 09:30:00,36.89,36.89,36.65,36.76,693400.0,29.4236,29.4236,29.2322,29.32,693400.0
2015-02-27 10:00:00,36.76,36.83,36.75,36.79,266100.0,29.32,29.3758,29.312,29.3439,266100.0
2015-02-27 10:30:00,36.79,36.84,36.75,36.83,224000.0,29.3439,29.3838,29.312,29.3758,224000.0
2015-02-27 11:00:00,36.84,36.9,36.83,36.85,350300.0,29.3838,29.4316,29.3758,29.3917,350300.0
2015-02-27 11:30:00,36.85,36.88,36.84,36.86,170700.0,29.3917,29.4157,29.3838,29.3997,170700.0
2015-02-27 12:00:00,36.87,36.91,36.85,36.9,196000.0,29.4077,29.4396,29.3917,29.4316,196000.0
2015-02-27 12:30:00,36.9,36.93,36.77,36.82,388300.0,29.4316,29.4556,29.3279,29.3678,388300.0
2015-02-27 13:00:00,36.83,36.85,36.74,36.82,173500.0,29.3758,29.3917,29.304,29.3678,173500.0
2015-02-27 13:30:00,36.82,36.88,36.75,36.87,202400.0,29.3678,29.4157,29.312,29.4077,202400.0
2015-02-27 14:00:00,36.88,36.88,36.8,36.86,446000.0,29.4157,29.4157,29.3519,29.3997,446000.0
2015-02-27 14:30:00,36.86,36.87,36.72,36.75,413500.0,29.3997,29.4077,29.2881,29.312,413500.0
2015-02-27 15:00:00,36.75,37.01,36.71,36.99,8138900.0,29.312,29.5194,29.2801,29.5034,8138900.0
2015-02-27 15:30:00,36.98,36.99,36.87,36.94,1581600.0,29.4954,29.5034,29.4077,29.4635,1581600.0
2015-03-02 09:30:00,36.94,37.01,36.79,36.87,611900.0,29.4635,29.5194,29.3439,29.4077,611900.0
2015-03-02 10:00:00,36.87,37.0,36.87,36.98,517600.0,29.4077,29.5114,29.4077,29.4954,517600.0
2015-03-02 10:30:00,36.98,36.99,36.93,36.93,490200.0,29.4954,29.5034,29.4556,29.4556,490200.0
2015-03-02 11:00:00,36.93,36.96,36.87,36.88,454200.0,29.4556,29.4795,29.4077,29.4157,454200.0
2015-03-02 11:30:00,36.88,36.94,36.87,36.9,274000.0,29.4157,29.4635,29.4077,29.4316,274000.0
2015-03-02 12:00:00,36.89,36.91,36.82,36.86,198700.0,29.4236,29.4396,29.3678,29.3997,198700.0
2015-03-02 12:30:00,36.86,36.91,36.85,36.89,253400.0,29.3997,29.4396,29.3917,29.4236,253400.0
2015-03-02 13:00:00,36.9,36.91,36.82,36.85,271800.0,29.4316,29.4396,29.3678,29.3917,271800.0
2015-03-02 13:30:00,36.86,36.94,36.85,36.93,398000.0,29.3997,29.4635,29.3917,29.4556,398000.0
2015-03-02 14:00:00,36.92,36.96,36.82,36.82,459000.0,29.4476,29.4795,29.3678,29.3678,459000.0
2015-03-02 14:30:00,36.82,36.94,36.82,36.93,284400.0,29.3678,29.4635,29.3678,29.4556,284400.0
2015-03-02 15:00:00,36.94,36.95,36.9,36.94,528000.0,29.4635,29.4715,29.4316,29.4635,528000.0
2015-03-02 15:30:00,36.94,36.95,36.86,36.88,1091400.0,29.4635,29.4715,29.3997,29.4157,1091400.0
2015-03-03 09:30:00,36.8,36.88,36.65,36.66,436300.0,29.3519,29.4157,29.2322,29.2402,436300.0
2015-03-03 10:00:00,36.65,36.88,36.65,36.78,438100.0,29.2322,29.4157,29.2322,29.3359,438100.0
2015-03-03 10:30:00,36.77,36.86,36.76,36.76,216600.0,29.3279,29.3997,29.32,29.32,216600.0
2015-03-03 11:00:00,36.76,36.83,36.7,36.77,316000.0,29.32,29.3758,29.2721,29.3279,316000.0
2015-03-03 11:30:00,36.77,36.77,36.61,36.69,359300.0,29.3279,29.3279,29.2003,29.2641,359300.0
2015-03-03 12:00:00,36.7,36.71,36.61,36.63,194100.0,29.2721,29.2801,29.2003,29.2163,194100.0
2015-03-03 12:30:00,36.62,36.7,36.62,36.69,235700.0,29.2083,29.2721,29.2083,29.2641,235700.0
2015-03-03 13:00:00,36.7,36.72,36.65,36.69,268200.0,29.2721,29.2881,29.2322,29.2641,268200.0
2015-03-03 13:30:00,36.7,36.7,36.61,36.65,249300.0,29.2721,29.2721,29.2003,29.2322,249300.0
2015-03-03 14:00:00,36.66,36.71,36.64,36.7,313900.0,29.2402,29.2801,29.2242,29.2721,313900.0
2015-03-03 14:30:00,36.7,36.7,36.63,36.67,333700.0,29.2721,29.2721,29.2163,29.2482,333700.0
2015-03-03 15:00:00,36.66,36.68,36.6,36.67,357900.0,29.2402,29.2562,29.1923,29.2482,357900.0
2015-03-03 15:30:00,36.67,36.7,36.62,36.63,1171600.0,29.2482,29.2721,29.2083,29.2163,1171600.0
2015-03-04 09:30:00,36.5,36.55,36.39,36.4,599200.0,29.1126,29.1525,29.0248,29.0328,599200.0
2015-03-04 10:00:00,36.4,36.4,36.31,36.39,532000.0,29.0328,29.0328,28.961,29.0248,532000.0
2015-03-04 10:30:00,36.39,36.41,36.32,36.34,510400.0,29.0248,29.0408,28.969,28.985,510400.0
2015-03-04 11:00:00,36.34,36.36,36.28,36.35,841900.0,28.985,29.0009,28.9371,28.9929,841900.0
2015-03-04 11:30:00,36.35,36.41,36.35,36.4,261400.0,28.9929,29.0408,28.9929,29.0328,261400.0
2015-03-04 12:00:00,36.4,36.49,36.39,36.44,324800.0,29.0328,29.1046,29.0248,29.0647,324800.0
2015-03-04 12:30:00,36.44,36.47,36.38,36.4,425200.0,29.0647,29.0887,29.0169,29.0328,425200.0
2015-03-04 13:00:00,36.4,36.42,36.38,36.4,309500.0,29.0328,29.0488,29.0169,29.0328,309500.0
2015-03-04 13:30:00,36.4,36.42,36.34,36.37,230800.0,29.0328,29.0488,28.985,29.0089,230800.0
2015-03-04 14:00:00,36.36,36.38,36.35,36.36,266700.0,29.0009,29.0169,28.9929,29.0009,266700.0
2015-03-04 14:30:00,36.36,36.4,36.34,36.4,366200.0,29.0009,29.0328,28.985,29.0328,366200.0
2015-03-04 15:00:00,36.39,36.41,36.34,36.38,614900.0,29.0248,29.0408,28.985,29.0169,614900.0
2015-03-04 15:30:00,36.39,36.47,36.36,36.45,1205800.0,29.0248,29.0887,29.0009,29.0727,1205800.0
2015-03-05 09:30:00,36.58,36.59,36.4,36.47,860100.0,29.1764,29.1844,29.0328,29.0887,860100.0
2015-03-05 10:00:00,36.46,36.53,36.45,36.52,656700.0,29.0807,29.1365,29.0727,29.1285,656700.0
2015-03-05 10:30:00,36.52,36.53,36.49,36.5,510800.0,29.1285,29.1365,29.1046,29.1126,510800.0
2015-03-05 11:00:00,36.5,36.5,36.38,36.45,313200.0,29.1126,29.1126,29.0169,29.0727,313200.0
2015-03-05 11:30:00,36.45,36.52,36.45,36.49,306700.0,29.0727,29.1285,29.0727,29.1046,306700.0
2015-03-05 12:00:00,36.49,36.5,36.45,36.46,305800.0,29.1046,29.1126,29.0727,29.0807,305800.0
2015-03-05 12:30:00,36.47,36.47,36.4,36.41,346900.0,29.0887,29.0887,29.0328,29.0408,346900.0
2015-03-05 13:00:00,36.41,36.46,36.41,36.44,198200.0,29.0408,29.0807,29.0408,29.0647,198200.0
2015-03-05 13:30:00,36.43,36.44,36.42,36.42,154100.0,29.0567,29.0647,29.0488,29.0488,154100.0
2015-03-05 14:00:00,36.43,36.47,36.41,36.47,303200.0,29.0567,29.0887,29.0408,29.0887,303200.0
2015-03-05 14:30:00,36.46,36.51,36.45,36.51,456900.0,29.0807,29.1206,29.0727,29.1206,456900.0
2015-03-05 15:00:00,36.51,36.52,36.48,36.52,340200.0,29.1206,29.1285,29.0966,29.1285,340200.0
2015-03-05 15:30:00,36.52,36.53,36.49,36.5,818400.0,29.1285,29.1365,29.1046,29.1126,818400.0
2015-03-06 09:30:00,36.32,36.38,35.89,35.9,1046700.0,28.969,29.0169,28.626,28.634,1046700.0
2015-03-06 10:00:00,35.9,35.92,35.79,35.82,663200.0,28.634,28.65,28.5463,28.5702,663200.0
2015-03-06 10:30:00,35.81,35.82,35.62,35.63,646900.0,28.5622,28.5702,28.4107,28.4187,646900.0
2015-03-06 11:00:00,35.63,35.65,35.55,35.58,675500.0,28.4187,28.4346,28.3549,28.3788,675500.0
2015-03-06 11:30:00,35.58,35.63,35.54,35.59,700300.0,28.3788,28.4187,28.3469,28.3868,700300.0
2015-03-06 12:00:00,35.58,35.62,35.47,35.52,566100.0,28.3788,28.4107,28.291,28.3309,566100.0
2015-03-06 12:30:00,35.52,35.52,35.43,35.47,506400.0,28.3309,28.3309,28.2591,28.291,506400.0
2015-03-06 13:00:00,35.46,35.51,35.41,35.45,662900.0,28.2831,28.323,28.2432,28.2751,662900.0
2015-03-06 13:30:00,35.45,35.45,35.29,35.31,513300.0,28.2751,28.2751,28.1475,28.1634,513300.0
2015-03-06 14:00:00,35.3,35.36,35.27,35.27,1253200.0,28.1555,28.2033,28.1315,28.1315,1253200.0
2015-03-06 14:30:00,35.27,35.3,35.16,35.16,546600.0,28.1315,28.1555,28.0438,28.0438,546600.0
2015-03-06 15:00:00,35.16,35.23,35.07,35.07,1124800.0,28.0438,28.0996,27.972,27.972,1124800.0
2015-03-06 15:30:00,35.08,35.22,35.01,35.22,2998300.0,27.98,28.0916,27.9242,28.0916,2998300.0
2015-03-09 09:30:00,35.23,35.5,35.22,35.47,909500.0,28.0996,28.315,28.0916,28.291,909500.0
2015-03-09 10:00:00,35.47,35.55,35.42,35.46,714300.0,28.291,28.3549,28.2512,28.2831,714300.0
2015-03-09 10:30:00,35.46,35.51,35.43,35.49,467000.0,28.2831,28.323,28.2591,28.307,467000.0
2015-03-09 11:00:00,35.48,35.5,35.38,35.41,503300.0,28.299,28.315,28.2193,28.2432,503300.0
2015-03-09 11:30:00,35.41,35.46,35.36,35.41,523600.0,28.2432,28.2831,28.2033,28.2432,523600.0
2015-03-09 12:00:00,35.41,35.47,35.4,35.43,336500.0,28.2432,28.291,28.2352,28.2591,336500.0
2015-03-09 12:30:00,35.43,35.54,35.4,35.48,432100.0,28.2591,28.3469,28.2352,28.299,432100.0
2015-03-09 13:00:00,35.48,35.49,35.44,35.48,196700.0,28.299,28.307,28.2671,28.299,196700.0
2015-03-09 13:30:00,35.47,35.53,35.44,35.52,234500.0,28.291,28.3389,28.2671,28.3309,234500.0
2015-03-09 14:00:00,35.51,35.59,35.51,35.54,389000.0,28.323,28.3868,28.323,28.3469,389000.0
2015-03-09 14:30:00,35.55,35.64,35.52,35.59,400400.0,28.3549,28.4266,28.3309,28.3868,400400.0
2015-03-09 15:00:00,35.6,35.6,35.48,35.51,530600.0,28.3947,28.3947,28.299,28.323,530600.0
2015-03-09 15:30:00,35.5,35.52,35.42,35.43,1390800.0,28.315,28.3309,28.2512,28.2591,1390800.0
2015-03-10 09:30:00,35.11,35.37,34.98,35.16,1378900.0,28.0039,28.2113,27.9002,28.0438,1378900.0
2015-03-10 10:00:00,35.16,35.16,34.95,35.02,751000.0,28.0438,28.0438,27.8763,27.9321,751000.0
2015-03-10 10:30:00,35.01,35.05,34.95,35.0,1019600.0,27.9242,27.9561,27.8763,27.9162,1019600.0
2015-03-10 11:00:00,35.0,35.04,34.95,34.97,858600.0,27.9162,27.9481,27.8763,27.8922,858600.0
2015-03-10 11:30:00,34.96,34.97,34.74,34.75,688600.0,27.8843,27.8922,27.7088,27.7168,688600.0
2015-03-10 12:00:00,34.75,34.84,34.7,34.73,412400.0,27.7168,27.7886,27.6769,27.7008,412400.0
2015-03-10 12:30:00,34.73,34.82,34.71,34.73,447800.0,27.7008,27.7726,27.6849,27.7008,447800.0
2015-03-10 13:00:00,34.72,34.79,34.7,34.77,611500.0,27.6928,27.7487,27.6769,27.7327,611500.0
2015-03-10 13:30:00,34.76,34.77,34.67,34.69,459200.0,27.7247,27.7327,27.653,27.6689,459200.0
2015-03-10 14:00:00,34.69,34.71,34.61,34.63,514600.0,27.6689,27.6849,27.6051,27.6211,514600.0
2015-03-10 14:30:00,34.63,34.65,34.56,34.61,718100.0,27.6211,27.637,27.5652,27.6051,718100.0
2015-03-10 15:00:00,34.6,34.61,34.56,34.58,1057000.0,27.5971,27.6051,27.5652,27.5812,1057000.0
2015-03-10 15:30:00,34.58,34.6,34.49,34.49,1754900.0,27.5812,27.5971,27.5094,27.5094,1754900.0
2015-03-11 09:30:00,34.36,34.57,34.28,34.37,1276100.0,27.4057,27.5732,27.3419,27.4137,1276100.0
2015-03-11 10:00:00,34.36,34.47,34.33,34.47,879600.0,27.4057,27.4934,27.3818,27.4934,879600.0
2015-03-11 10:30:00,34.46,34.48,34.27,34.27,1159700.0,27.4855,27.5014,27.3339,27.3339,1159700.0
2015-03-11 11:00:00,34.27,34.36,34.23,34.25,1001000.0,27.3339,27.4057,27.302,27.318,1001000.0
2015-03-11 11:30:00,34.24,34.31,34.22,34.3,717000.0,27.31,27.3658,27.294,27.3579,717000.0
2015-03-11 12:00:00,34.3,34.35,34.25,34.32,335300.0,27.3579,27.3977,27.318,27.3738,335300.0
2015-03-11 12:30:00,34.32,34.44,34.3,34.43,510900.0,27.3738,27.4695,27.3579,27.4615,510900.0
2015-03-11 13:00:00,34.42,34.45,34.39,34.43,275700.0,27.4536,27.4775,27.4296,27.4615,275700.0
2015-03-11 13:30:00,34.43,34.43,34.2,34.28,421300.0,27.4615,27.4615,27.2781,27.3419,421300.0
2015-03-11 14:00:00,34.28,34.36,34.27,34.35,385200.0,27.3419,27.4057,27.3339,27.3977,385200.0
2015-03-11 14:30:00,34.36,34.41,34.29,34.34,1012000.0,27.4057,27.4456,27.3499,27.3898,1012000.0
2015-03-11 15:00:00,34.35,34.35,34.23,34.27,639600.0,27.3977,27.3977,27.302,27.3339,639600.0
2015-03-11 15:30:00,34.27,34.39,34.24,34.35,1668700.0,27.3339,27.4296,27.31,27.3977,1668700.0
2015-03-12 09:30:00,34.55,34.76,34.49,34.61,856800.0,27.5573,27.7247,27.5094,27.6051,856800.0
2015-03-12 10:00:00,34.62,34.89,34.59,34.89,1015900.0,27.6131,27.8284,27.5892,27.8284,1015900.0
2015-03-12 10:30:00,34.88,34.94,34.82,34.87,518100.0,27.8205,27.8683,27.7726,27.8125,518100.0
2015-03-12 11:00:00,34.87,35.03,34.86,35.0,802100.0,27.8125,27.9401,27.8045,27.9162,802100.0
2015-03-12 11:30:00,35.0,35.02,34.98,35.01,430200.0,27.9162,27.9321,27.9002,27.9242,430200.0
2015-03-12 12:00:00,35.01,35.01,34.92,34.97,331900.0,27.9242,27.9242,27.8524,27.8922,331900.0
2015-03-12 12:30:00,34.97,34.97,34.86,34.91,303400.0,27.8922,27.8922,27.8045,27.8444,303400.0
2015-03-12 13:00:00,34.91,34.98,34.9,34.93,402700.0,27.8444,27.9002,27.8364,27.8603,402700.0
2015-03-12 13:30:00,34.93,34.95,34.89,34.91,451900.0,27.8603,27.8763,27.8284,27.8444,451900.0
2015-03-12 14:00:00,34.91,34.96,34.89,34.95,353900.0,27.8444,27.8843,27.8284,27.8763,353900.0
2015-03-12 14:30:00,34.95,35.1,34.95,35.09,592800.0,27.8763,27.9959,27.8763,27.988,592800.0
2015-03-12 15:00:00,35.09,35.16,35.07,35.08,683100.0,27.988,28.0438,27.972,27.98,683100.0
2015-03-12 15:30:00,35.08,35.11,34.98,35.0,1583500.0,27.98,28.0039,27.9002,27.9162,1583500.0
2015-03-13 09:30:00,34.78,35.05,34.77,34.89,828100.0,27.7407,27.9561,27.7327,27.8284,828100.0
2015-03-13 10:00:00,34.89,34.95,34.49,34.49,1001600.0,27.8284,27.8763,27.5094,27.5094,1001600.0
2015-03-13 10:30:00,34.49,34.63,34.42,34.43,615200.0,27.5094,27.6211,27.4536,27.4615,615200.0
2015-03-13 11:00:00,34.43,34.52,34.34,34.37,652300.0,27.4615,27.5333,27.3898,27.4137,652300.0
2015-03-13 11:30:00,34.37,34.47,34.27,34.47,409900.0,27.4137,27.4934,27.3339,27.4934,409900.0
2015-03-13 12:00:00,34.46,34.59,34.4,34.55,1099400.0,27.4855,27.5892,27.4376,27.5573,1099400.0
2015-03-13 12:30:00,34.55,34.69,34.54,34.69,547400.0,27.5573,27.6689,27.5493,27.6689,547400.0
2015-03-13 13:00:00,34.68,34.69,34.46,34.47,500400.0,27.6609,27.6689,27.4855,27.4934,500400.0
2015-03-13 13:30:00,34.47,34.55,34.46,34.49,237900.0,27.4934,27.5573,27.4855,27.5094,237900.0
2015-03-13 14:00:00,34.5,34.57,34.47,34.51,380500.0,27.5174,27.5732,27.4934,27.5253,380500.0
2015-03-13 14:30:00,34.51,34.51,34.37,34.4,795700.0,27.5253,27.5253,27.4137,27.4376,795700.0
2015-03-13 15:00:00,34.41,34.47,34.4,34.47,435600.0,27.4456,27.4934,27.4376,27.4934,435600.0
2015-03-13 15:30:00,34.47,34.56,34.44,34.5,1114500.0,27.4934,27.5652,27.4695,27.5174,1114500.0
2015-03-16 09:30:00,34.73,34.96,34.69,34.84,1063100.0,27.7008,27.8843,27.6689,27.7886,1063100.0
2015-03-16 10:00:00,34.83,34.88,34.64,34.64,919500.0,27.7806,27.8205,27.629,27.629,919500.0
2015-03-16 10:30:00,34.65,34.69,34.53,34.57,1315300.0,27.637,27.6689,27.5413,27.5732,1315300.0
2015-03-16 11:00:00,34.57,34.71,34.56,34.59,608900.0,27.5732,27.6849,27.5652,27.5892,608900.0
2015-03-16 11:30:00,34.59,34.72,34.59,34.64,697500.0,27.5892,27.6928,27.5892,27.629,697500.0
2015-03-16 12:00:00,34.63,34.7,34.62,34.68,444300.0,27.6211,27.6769,27.6131,27.6609,444300.0
2015-03-16 12:30:00,34.68,34.7,34.6,34.65,643600.0,27.6609,27.6769,27.5971,27.637,643600.0
2015-03-16 13:00:00,34.65,34.65,34.55,34.57,402800.0,27.637,27.637,27.5573,27.5732,402800.0
2015-03-16 13:30:00,34.56,34.64,34.56,34.63,414600.0,27.5652,27.629,27.5652,27.6211,414600.0
2015-03-16 14:00:00,34.62,34.71,34.58,34.68,640700.0,27.6131,27.6849,27.5812,27.6609,640700.0
2015-03-16 14:30:00,34.68,34.71,34.64,34.71,579600.0,27.6609,27.6849,27.629,27.6849,579600.0
2015-03-16 15:00:00,34.71,34.76,34.7,34.73,1399500.0,27.6849,27.7247,27.6769,27.7008,1399500.0
2015-03-16 15:30:00,34.73,34.78,34.7,34.72,1551000.0,27.7008,27.7407,27.6769,27.6928,1551000.0
2015-03-17 09:30:00,34.5,34.64,34.37,34.45,660800.0,27.5174,27.629,27.4137,27.4775,660800.0
2015-03-17 10:00:00,34.45,34.6,34.44,34.52,515400.0,27.4775,27.5971,27.4695,27.5333,515400.0
2015-03-17 10:30:00,34.52,34.56,34.42,34.42,359700.0,27.5333,27.5652,27.4536,27.4536,359700.0
2015-03-17 11:00:00,34.42,34.44,34.28,34.41,700000.0,27.4536,27.4695,27.3419,27.4456,700000.0
2015-03-17 11:30:00,34.41,34.48,34.38,34.45,404600.0,27.4456,27.5014,27.4217,27.4775,404600.0
2015-03-17 12:00:00,34.45,34.51,34.42,34.5,376200.0,27.4775,27.5253,27.4536,27.5174,376200.0
2015-03-17 12:30:00,34.49,34.54,34.47,34.48,317500.0,27.5094,27.5493,27.4934,27.5014,317500.0
2015-03-17 13:00:00,34.48,34.56,34.47,34.49,273700.0,27.5014,27.5652,27.4934,27.5094,273700.0
2015-03-17 13:30:00,34.48,34.56,34.47,34.53,278800.0,27.5014,27.5652,27.4934,27.5413,278800.0
2015-03-17 14:00:00,34.52,34.56,34.46,34.46,264800.0,27.5333,27.5652,27.4855,27.4855,264800.0
2015-03-17 14:30:00,34.46,34.49,34.4,34.48,371600.0,27.4855,27.5094,27.4376,27.5014,371600.0
2015-03-17 15:00:00,34.48,34.52,34.47,34.49,541600.0,27.5014,27.5333,27.4934,27.5094,541600.0
2015-03-17 15:30:00,34.5,34.51,34.32,34.36,1640300.0,27.5174,27.5253,27.3738,27.4057,1640300.0
2015-03-18 09:30:00,34.39,34.39,34.03,34.06,883000.0,27.4296,27.4296,27.1425,27.1664,883000.0
2015-03-18 10:00:00,34.06,34.18,34.01,34.07,481800.0,27.1664,27.2621,27.1265,27.1744,481800.0
2015-03-18 10:30:00,34.07,34.09,33.97,34.08,548100.0,27.1744,27.1904,27.0946,27.1824,548100.0
2015-03-18 11:00:00,34.08,34.09,33.97,34.02,779800.0,27.1824,27.1904,27.0946,27.1345,779800.0
2015-03-18 11:30:00,34.02,34.21,34.01,34.19,558300.0,27.1345,27.2861,27.1265,27.2701,558300.0
2015-03-18 12:00:00,34.18,34.23,34.1,34.18,548000.0,27.2621,27.302,27.1983,27.2621,548000.0
2015-03-18 12:30:00,34.17,34.31,34.16,34.22,452600.0,27.2542,27.3658,27.2462,27.294,452600.0
2015-03-18 13:00:00,34.22,34.26,34.15,34.17,296200.0,27.294,27.3259,27.2382,27.2542,296200.0
2015-03-18 13:30:00,34.18,34.3,34.14,34.27,524800.0,27.2621,27.3579,27.2302,27.3339,524800.0
2015-03-18 14:00:00,34.27,34.85,34.26,34.84,1228300.0,27.3339,27.7965,27.3259,27.7886,1228300.0
2015-03-18 14:30:00,34.84,34.95,34.79,34.87,881100.0,27.7886,27.8763,27.7487,27.8125,881100.0
2015-03-18 15:00:00,34.87,35.16,34.83,35.11,1365200.0,27.8125,28.0438,27.7806,28.0039,1365200.0
2015-03-18 15:30:00,35.11,35.16,34.9,35.03,1915900.0,28.0039,28.0438,27.8364,27.9401,1915900.0
2015-03-19 09:30:00,34.99,35.0,34.72,34.94,705700.0,27.9082,27.9162,27.6928,27.8683,705700.0
2015-03-19 10:00:00,34.93,35.07,34.86,34.86,469000.0,27.8603,27.972,27.8045,27.8045,469000.0
2015-03-19 10:30:00,34.86,34.88,34.68,34.73,500600.0,27.8045,27.8205,27.6609,27.7008,500600.0
2015-03-19 11:00:00,34.73,34.86,34.72,34.84,448800.0,27.7008,27.8045,27.6928,27.7886,448800.0
2015-03-19 11:30:00,34.84,34.85,34.69,34.74,407000.0,27.7886,27.7965,27.6689,27.7088,407000.0
2015-03-19 12:00:00,34.74,34.74,34.65,34.73,262500.0,27.7088,27.7088,27.637,27.7008,262500.0
2015-03-19 12:30:00,34.72,34.73,34.58,34.6,372000.0,27.6928,27.7008,27.5812,27.5971,372000.0
2015-03-19 13:00:00,34.6,34.79,34.59,34.75,399000.0,27.5971,27.7487,27.5892,27.7168,399000.0
2015-03-19 13:30:00,34.75,34.79,34.71,34.72,206500.0,27.7168,27.7487,27.6849,27.6928,206500.0
2015-03-19 14:00:00,34.72,34.8,34.67,34.7,280400.0,27.6928,27.7567,27.653,27.6769,280400.0
2015-03-19 14:30:00,34.7,34.73,34.65,34.73,455300.0,27.6769,27.7008,27.637,27.7008,455300.0
2015-03-19 15:00:00,34.73,34.76,34.64,34.69,580500.0,27.7008,27.7247,27.629,27.6689,580500.0
2015-03-19 15:30:00,34.68,34.74,34.56,34.66,1442600.0,27.6609,27.7088,27.5652,27.645,1442600.0
2015-03-20 09:30:00,34.87,35.16,34.82,35.07,2867900.0,27.8125,28.0438,27.7726,27.972,2867900.0
2015-03-20 10:00:00,35.07,35.17,35.07,35.14,471500.0,27.972,28.0518,27.972,28.0278,471500.0
2015-03-20 10:30:00,35.15,35.27,35.04,35.11,822900.0,28.0358,28.1315,27.9481,28.0039,822900.0
2015-03-20 11:00:00,35.1,35.13,34.99,35.04,504400.0,27.9959,28.0199,27.9082,27.9481,504400.0
2015-03-20 11:30:00,35.04,35.07,35.0,35.05,324700.0,27.9481,27.972,27.9162,27.9561,324700.0
2015-03-20 12:00:00,35.04,35.09,34.99,35.0,445800.0,27.9481,27.988,27.9082,27.9162,445800.0
2015-03-20 12:30:00,35.01,35.14,34.97,35.13,437300.0,27.9242,28.0278,27.8922,28.0199,437300.0
2015-03-20 13:00:00,35.13,35.15,35.07,35.11,424600.0,28.0199,28.0358,27.972,28.0039,424600.0
2015-03-20 13:30:00,35.1,35.14,35.0,35.01,491800.0,27.9959,28.0278,27.9162,27.9242,491800.0
2015-03-20 14:00:00,35.02,35.05,34.94,34.96,417400.0,27.9321,27.9561,27.8683,27.8843,417400.0
2015-03-20 14:30:00,34.97,34.99,34.92,34.98,747600.0,27.8922,27.9082,27.8524,27.9002,747600.0
2015-03-20 15:00:00,34.99,35.01,34.84,34.9,962200.0,27.9082,27.9242,27.7886,27.8364,962200.0
2015-03-20 15:30:00,34.91,34.93,34.72,34.75,3299600.0,27.8444,27.8603,27.6928,27.7168,3299600.0
2015-03-23 09:30:00,34.85,35.58,34.63,35.58,1557300.0,27.7965,28.3788,27.6211,28.3788,1557300.0
2015-03-23 10:00:00,35.56,35.6,35.45,35.49,932200.0,28.3628,28.3947,28.2751,28.307,932200.0
2015-03-23 10:30:00,35.49,35.55,35.43,35.51,496200.0,28.307,28.3549,28.2591,28.323,496200.0
2015-03-23 11:00:00,35.52,35.55,35.4,35.41,561200.0,28.3309,28.3549,28.2352,28.2432,561200.0
2015-03-23 11:30:00,35.41,35.45,35.35,35.44,327800.0,28.2432,28.2751,28.1953,28.2671,327800.0
2015-03-23 12:00:00,35.43,35.43,35.28,35.39,356300.0,28.2591,28.2591,28.1395,28.2272,356300.0
2015-03-23 12:30:00,35.4,35.42,35.35,35.37,282800.0,28.2352,28.2512,28.1953,28.2113,282800.0
2015-03-23 13:00:00,35.37,35.5,35.36,35.46,453400.0,28.2113,28.315,28.2033,28.2831,453400.0
2015-03-23 13:30:00,35.46,35.52,35.43,35.48,582200.0,28.2831,28.3309,28.2591,28.299,582200.0
2015-03-23 14:00:00,35.48,35.53,35.45,35.51,329800.0,28.299,28.3389,28.2751,28.323,329800.0
2015-03-23 14:30:00,35.51,35.53,35.46,35.49,410100.0,28.323,28.3389,28.2831,28.307,410100.0
2015-03-23 15:00:00,35.48,35.49,35.4,35.46,613400.0,28.299,28.307,28.2352,28.2831,613400.0
2015-03-23 15:30:00,35.47,35.47,35.28,35.3,1764400.0,28.291,28.291,28.1395,28.1555,1764400.0
2015-03-24 09:30:00,35.47,35.63,35.3,35.63,894100.0,28.291,28.4187,28.1555,28.4187,894100.0
2015-03-24 10:00:00,35.62,35.63,35.44,35.46,573900.0,28.4107,28.4187,28.2671,28.2831,573900.0
2015-03-24 10:30:00,35.45,35.47,35.37,35.41,496800.0,28.2751,28.291,28.2113,28.2432,496800.0
2015-03-24 11:00:00,35.41,35.46,35.37,35.44,449300.0,28.2432,28.2831,28.2113,28.2671,449300.0
2015-03-24 11:30:00,35.43,35.45,35.37,35.37,353200.0,28.2591,28.2751,28.2113,28.2113,353200.0
2015-03-24 12:00:00,35.37,35.41,35.28,35.28,438400.0,28.2113,28.2432,28.1395,28.1395,438400.0
2015-03-24 12:30:00,35.28,35.31,35.22,35.24,307400.0,28.1395,28.1634,28.0916,28.1076,307400.0
2015-03-24 13:00:00,35.24,35.3,35.18,35.22,288800.0,28.1076,28.1555,28.0597,28.0916,288800.0
2015-03-24 13:30:00,35.22,35.27,35.18,35.26,402600.0,28.0916,28.1315,28.0597,28.1236,402600.0
2015-03-24 14:00:00,35.25,35.26,35.16,35.17,399600.0,28.1156,28.1236,28.0438,28.0518,399600.0
2015-03-24 14:30:00,35.17,35.19,35.13,35.16,331500.0,28.0518,28.0677,28.0199,28.0438,331500.0
2015-03-24 15:00:00,35.17,35.23,35.11,35.11,446100.0,28.0518,28.0996,28.0039,28.0039,446100.0
2015-03-24 15:30:00,35.11,35.14,34.95,35.01,1892700.0,28.0039,28.0278,27.8763,27.9242,1892700.0
2015-03-25 09:30:00,35.6,36.47,35.5,36.16,4508900.0,28.3947,29.0887,28.315,28.8414,4508900.0
2015-03-25 10:00:00,36.15,36.17,35.89,36.01,1803100.0,28.8334,28.8494,28.626,28.7218,1803100.0
2015-03-25 10:30:00,36.02,36.09,35.97,36.09,875900.0,28.7297,28.7856,28.6899,28.7856,875900.0
2015-03-25 11:00:00,36.09,36.17,35.98,36.09,901500.0,28.7856,28.8494,28.6978,28.7856,901500.0
2015-03-25 11:30:00,36.09,36.09,35.9,35.98,1428600.0,28.7856,28.7856,28.634,28.6978,1428600.0
2015-03-25 12:00:00,35.98,35.98,35.9,35.95,957900.0,28.6978,28.6978,28.634,28.6739,957900.0
2015-03-25 12:30:00,35.95,35.95,35.78,35.84,1532200.0,28.6739,28.6739,28.5383,28.5862,1532200.0
2015-03-25 13:00:00,35.84,35.97,35.8,35.96,819100.0,28.5862,28.6899,28.5543,28.6819,819100.0
2015-03-25 13:30:00,35.95,36.1,35.93,36.01,952000.0,28.6739,28.7935,28.6579,28.7218,952000.0
2015-03-25 14:00:00,36.01,36.02,35.95,35.98,1447600.0,28.7218,28.7297,28.6739,28.6978,1447600.0
2015-03-25 14:30:00,35.99,36.02,35.94,35.94,689900.0,28.7058,28.7297,28.6659,28.6659,689900.0
2015-03-25 15:00:00,35.94,35.95,35.77,35.77,1510000.0,28.6659,28.6739,28.5303,28.5303,1510000.0
2015-03-25 15:30:00,35.77,35.89,35.68,35.8,4250200.0,28.5303,28.626,28.4585,28.5543,4250200.0
2015-03-26 09:30:00,35.82,36.03,35.5,35.51,1926100.0,28.5702,28.7377,28.315,28.323,1926100.0
2015-03-26 10:00:00,35.51,35.51,35.06,35.14,1600600.0,28.323,28.323,27.964,28.0278,1600600.0
2015-03-26 10:30:00,35.13,35.16,35.01,35.07,1670000.0,28.0199,28.0438,27.9242,27.972,1670000.0
2015-03-26 11:00:00,35.07,35.1,34.97,34.98,1258300.0,27.972,27.9959,27.8922,27.9002,1258300.0
2015-03-26 11:30:00,34.97,35.05,34.93,35.0,1066300.0,27.8922,27.9561,27.8603,27.9162,1066300.0
2015-03-26 12:00:00,35.0,35.08,34.99,35.0,780500.0,27.9162,27.98,27.9082,27.9162,780500.0
2015-03-26 12:30:00,35.0,35.07,34.96,35.05,531100.0,27.9162,27.972,27.8843,27.9561,531100.0
2015-03-26 13:00:00,35.05,35.09,34.96,35.09,645100.0,27.9561,27.988,27.8843,27.988,645100.0
2015-03-26 13:30:00,35.09,35.28,35.08,35.2,799000.0,27.988,28.1395,27.98,28.0757,799000.0
2015-03-26 14:00:00,35.2,35.3,35.19,35.3,803200.0,28.0757,28.1555,28.0677,28.1555,803200.0
2015-03-26 14:30:00,35.29,35.36,35.28,35.3,899000.0,28.1475,28.2033,28.1395,28.1555,899000.0
2015-03-26 15:00:00,35.3,35.32,35.2,35.2,775100.0,28.1555,28.1714,28.0757,28.0757,775100.0
2015-03-26 15:30:00,35.2,35.27,35.03,35.08,2448800.0,28.0757,28.1315,27.9401,27.98,2448800.0
2015-03-27 09:30:00,35.06,35.16,34.76,35.1,1391700.0,28.082,28.1621,27.8417,28.1141,1391700.0
2015-03-27 10:00:00,35.1,35.13,35.02,35.06,965300.0,28.1141,28.1381,28.05,28.082,965300.0
2015-03-27 10:30:00,35.05,35.08,34.93,35.08,765100.0,28.074,28.098,27.9779,28.098,765100.0
2015-03-27 11:00:00,35.07,35.07,34.99,35.01,1126800.0,28.09,28.09,28.026,28.042,1126800.0
2015-03-27 11:30:00,35.0,35.07,35.0,35.02,654200.0,28.034,28.09,28.034,28.05,654200.0
2015-03-27 12:00:00,35.02,35.11,34.97,35.04,574500.0,28.05,28.1221,28.0099,28.066,574500.0
2015-03-27 12:30:00,35.05,35.07,35.0,35.05,1099100.0,28.074,28.09,28.034,28.074,1099100.0
2015-03-27 13:00:00,35.05,35.1,35.02,35.08,776100.0,28.074,28.1141,28.05,28.098,776100.0
2015-03-27 13:30:00,35.08,35.15,35.06,35.13,708900.0,28.098,28.1541,28.082,28.1381,708900.0
2015-03-27 14:00:00,35.13,35.21,35.11,35.19,1080100.0,28.1381,28.2022,28.1221,28.1861,1080100.0
2015-03-27 14:30:00,35.18,35.3,35.17,35.3,578000.0,28.1781,28.2743,28.1701,28.2743,578000.0
2015-03-27 15:00:00,35.3,35.53,35.29,35.51,1375700.0,28.2743,28.4585,28.2662,28.4425,1375700.0
2015-03-27 15:30:00,35.52,35.69,35.5,35.56,2945300.0,28.4505,28.5866,28.4344,28.4825,2945300.0
2015-03-30 09:30:00,35.85,36.21,35.71,36.15,2481800.0,28.7148,29.0031,28.6027,28.9551,2481800.0
2015-03-30 10:00:00,36.15,36.28,36.13,36.23,984900.0,28.9551,29.0592,28.9391,29.0192,984900.0
2015-03-30 10:30:00,36.23,36.47,36.2,36.45,1077000.0,29.0192,29.2114,28.9951,29.1954,1077000.0
2015-03-30 11:00:00,36.44,36.45,36.36,36.37,1265100.0,29.1874,29.1954,29.1233,29.1313,1265100.0
2015-03-30 11:30:00,36.37,36.38,36.27,36.28,485100.0,29.1313,29.1393,29.0512,29.0592,485100.0
2015-03-30 12:00:00,36.28,36.37,36.28,36.37,705200.0,29.0592,29.1313,29.0592,29.1313,705200.0
2015-03-30 12:30:00,36.36,36.49,36.36,36.44,432700.0,29.1233,29.2274,29.1233,29.1874,432700.0
2015-03-30 13:00:00,36.44,36.49,36.43,36.49,400100.0,29.1874,29.2274,29.1794,29.2274,400100.0
2015-03-30 13:30:00,36.48,36.49,36.43,36.44,484100.0,29.2194,29.2274,29.1794,29.1874,484100.0
2015-03-30 14:00:00,36.44,36.54,36.43,36.52,703800.0,29.1874,29.2675,29.1794,29.2514,703800.0
2015-03-30 14:30:00,36.52,36.54,36.46,36.53,611000.0,29.2514,29.2675,29.2034,29.2594,611000.0
2015-03-30 15:00:00,36.53,36.55,36.46,36.48,995400.0,29.2594,29.2755,29.2034,29.2194,995400.0
2015-03-30 15:30:00,36.48,36.51,36.44,36.48,2179600.0,29.2194,29.2434,29.1874,29.2194,2179600.0
2015-03-31 09:30:00,36.4,36.4,36.15,36.3,516900.0,29.1553,29.1553,28.9551,29.0752,516900.0
2015-03-31 10:00:00,36.3,36.45,36.29,36.39,547600.0,29.0752,29.1954,29.0672,29.1473,547600.0
2015-03-31 10:30:00,36.39,36.42,36.35,36.35,875800.0,29.1473,29.1713,29.1153,29.1153,875800.0
2015-03-31 11:00:00,36.35,36.49,36.35,36.42,750700.0,29.1153,29.2274,29.1153,29.1713,750700.0
2015-03-31 11:30:00,36.42,36.43,36.28,36.29,473700.0,29.1713,29.1794,29.0592,29.0672,473700.0
2015-03-31 12:00:00,36.28,36.33,36.26,36.27,377500.0,29.0592,29.0993,29.0432,29.0512,377500.0
2015-03-31 12:30:00,36.26,36.32,36.25,36.3,379400.0,29.0432,29.0912,29.0352,29.0752,379400.0
2015-03-31 13:00:00,36.31,36.33,36.27,36.28,267600.0,29.0832,29.0993,29.0512,29.0592,267600.0
2015-03-31 13:30:00,36.28,36.32,36.23,36.25,348100.0,29.0592,29.0912,29.0192,29.0352,348100.0
2015-03-31 14:00:00,36.25,36.26,36.17,36.17,359000.0,29.0352,29.0432,28.9711,28.9711,359000.0
2015-03-31 14:30:00,36.17,36.18,36.11,36.18,482800.0,28.9711,28.9791,28.923,28.9791,482800.0
2015-03-31 15:00:00,36.18,36.18,36.05,36.08,769100.0,28.9791,28.9791,28.875,28.899,769100.0
2015-03-31 15:30:00,36.08,36.16,36.03,36.08,1663000.0,28.899,28.9631,28.859,28.899,1663000.0
2015-04-01 09:30:00,36.15,36.22,36.0,36.11,1232600.0,28.9551,29.0111,28.8349,28.923,1232600.0
2015-04-01 10:00:00,36.11,36.16,35.95,36.1,603400.0,28.923,28.9631,28.7949,28.915,603400.0
2015-04-01 10:30:00,36.09,36.14,36.0,36.0,592200.0,28.907,28.9471,28.8349,28.8349,592200.0
2015-04-01 11:00:00,36.01,36.05,35.93,35.94,1075200.0,28.8429,28.875,28.7789,28.7869,1075200.0
2015-04-01 11:30:00,35.93,36.04,35.93,36.01,444700.0,28.7789,28.867,28.7789,28.8429,444700.0
2015-04-01 12:00:00,36.01,36.03,35.98,36.01,1106000.0,28.8429,28.859,28.8189,28.8429,1106000.0
2015-04-01 12:30:00,36.02,36.06,35.98,36.03,434000.0,28.851,28.883,28.8189,28.859,434000.0
2015-04-01 13:00:00,36.02,36.08,35.99,36.04,257700.0,28.851,28.899,28.8269,28.867,257700.0
2015-04-01 13:30:00,36.05,36.11,36.02,36.08,307000.0,28.875,28.923,28.851,28.899,307000.0
2015-04-01 14:00:00,36.09,36.12,36.03,36.04,547700.0,28.907,28.9311,28.859,28.867,547700.0
2015-04-01 14:30:00,36.04,36.07,36.01,36.07,961700.0,28.867,28.891,28.8429,28.891,961700.0
2015-04-01 15:00:00,36.07,36.11,36.0,36.09,792700.0,28.891,28.923,28.8349,28.907,792700.0
2015-04-01 15:30:00,36.09,36.31,36.08,36.29,1611700.0,28.907,29.0832,28.899,29.0672,1611700.0
2015-04-02 09:30:00,36.3,36.67,36.1,36.55,2236100.0,29.0752,29.3716,28.915,29.2755,2236100.0
2015-04-02 10:00:00,36.56,36.62,36.56,36.59,668100.0,29.2835,29.3315,29.2835,29.3075,668100.0
2015-04-02 10:30:00,36.6,36.61,36.49,36.52,429000.0,29.3155,29.3235,29.2274,29.2514,429000.0
2015-04-02 11:00:00,36.52,36.56,36.51,36.53,400100.0,29.2514,29.2835,29.2434,29.2594,400100.0
2015-04-02 11:30:00,36.54,36.56,36.42,36.47,306500.0,29.2675,29.2835,29.1713,29.2114,306500.0
2015-04-02 12:00:00,36.46,36.49,36.41,36.46,382700.0,29.2034,29.2274,29.1633,29.2034,382700.0
2015-04-02 12:30:00,36.46,36.55,36.45,36.5,942100.0,29.2034,29.2755,29.1954,29.2354,942100.0
2015-04-02 13:00:00,36.5,36.57,36.42,36.5,953300.0,29.2354,29.2915,29.1713,29.2354,953300.0
2015-04-02 13:30:00,36.51,36.55,36.48,36.52,236900.0,29.2434,29.2755,29.2194,29.2514,236900.0
2015-04-02 14:00:00,36.52,36.61,36.5,36.6,263600.0,29.2514,29.3235,29.2354,29.3155,263600.0
2015-04-02 14:30:00,36.61,36.62,36.56,36.58,462800.0,29.3235,29.3315,29.2835,29.2995,462800.0
2015-04-02 15:00:00,36.58,36.61,36.55,36.59,362200.0,29.2995,29.3235,29.2755,29.3075,362200.0
2015-04-02 15:30:00,36.59,36.67,36.57,36.61,1279700.0,29.3075,29.3716,29.2915,29.3235,1279700.0
2015-04-06 09:30:00,36.38,36.97,36.36,36.94,575400.0,29.1393,29.6119,29.1233,29.5878,575400.0
2015-04-06 10:00:00,36.95,37.06,36.9,37.03,551000.0,29.5959,29.684,29.5558,29.6599,551000.0
2015-04-06 10:30:00,37.03,37.09,37.02,37.05,504200.0,29.6599,29.708,29.6519,29.676,504200.0
2015-04-06 11:00:00,37.06,37.12,37.06,37.08,308100.0,29.684,29.732,29.684,29.7,308100.0
2015-04-06 11:30:00,37.09,37.11,37.04,37.1,352700.0,29.708,29.724,29.6679,29.716,352700.0
2015-04-06 12:00:00,37.1,37.13,37.06,37.09,271100.0,29.716,29.74,29.684,29.708,271100.0
2015-04-06 12:30:00,37.09,37.11,37.05,37.07,256200.0,29.708,29.724,29.676,29.692,256200.0
2015-04-06 13:00:00,37.08,37.12,37.05,37.11,284800.0,29.7,29.732,29.676,29.724,284800.0
2015-04-06 13:30:00,37.11,37.12,37.06,37.09,332800.0,29.724,29.732,29.684,29.708,332800.0
2015-04-06 14:00:00,37.09,37.11,37.04,37.07,296100.0,29.708,29.724,29.6679,29.692,296100.0
2015-04-06 14:30:00,37.07,37.09,37.04,37.05,380900.0,29.692,29.708,29.6679,29.676,380900.0
2015-04-06 15:00:00,37.05,37.06,36.95,36.95,452000.0,29.676,29.684,29.5959,29.5959,452000.0
2015-04-06 15:30:00,36.96,37.0,36.92,36.98,1091300.0,29.6039,29.6359,29.5718,29.6199,1091300.0
2015-04-07 09:30:00,36.88,37.15,36.82,36.98,1073700.0,29.5398,29.7561,29.4917,29.6199,1073700.0
2015-04-07 10:00:00,36.99,37.04,36.88,37.01,493400.0,29.6279,29.6679,29.5398,29.6439,493400.0
2015-04-07 10:30:00,37.01,37.09,36.99,37.04,288000.0,29.6439,29.708,29.6279,29.6679,288000.0
2015-04-07 11:00:00,37.04,37.1,37.02,37.07,424900.0,29.6679,29.716,29.6519,29.692,424900.0
2015-04-07 11:30:00,37.07,37.09,36.99,37.01,288300.0,29.692,29.708,29.6279,29.6439,288300.0
2015-04-07 12:00:00,37.01,37.05,36.99,37.04,307600.0,29.6439,29.676,29.6279,29.6679,307600.0
2015-04-07 12:30:00,37.03,37.06,36.99,37.02,209900.0,29.6599,29.684,29.6279,29.6519,209900.0
2015-04-07 13:00:00,37.01,37.07,37.01,37.06,211100.0,29.6439,29.692,29.6439,29.684,211100.0
2015-04-07 13:30:00,37.06,37.07,37.03,37.05,244100.0,29.684,29.692,29.6599,29.676,244100.0
2015-04-07 14:00:00,37.05,37.12,37.05,37.1,262700.0,29.676,29.732,29.676,29.716,262700.0
2015-04-07 14:30:00,37.11,37.13,37.04,37.08,252000.0,29.724,29.74,29.6679,29.7,252000.0
2015-04-07 15:00:00,37.08,37.08,37.02,37.03,418700.0,29.7,29.7,29.6519,29.6599,418700.0
2015-04-07 15:30:00,37.03,37.06,36.97,36.99,1152900.0,29.6599,29.684,29.6119,29.6279,1152900.0
2015-04-08 09:30:00,37.05,37.29,36.95,37.24,654800.0,29.676,29.8682,29.5959,29.8281,654800.0
2015-04-08 10:00:00,37.25,37.34,37.21,37.34,870300.0,29.8361,29.9082,29.8041,29.9082,870300.0
2015-04-08 10:30:00,37.33,37.36,37.16,37.24,1591000.0,29.9002,29.9243,29.7641,29.8281,1591000.0
2015-04-08 11:00:00,37.24,37.32,37.21,37.3,643800.0,29.8281,29.8922,29.8041,29.8762,643800.0
2015-04-08 11:30:00,37.3,37.37,37.29,37.37,405400.0,29.8762,29.9323,29.8682,29.9323,405400.0
2015-04-08 12:00:00,37.37,37.43,37.35,37.38,897500.0,29.9323,29.9803,29.9162,29.9403,897500.0
2015-04-08 12:30:00,37.37,37.37,37.24,37.28,555700.0,29.9323,29.9323,29.8281,29.8602,555700.0
2015-04-08 13:00:00,37.28,37.3,37.23,37.25,438400.0,29.8602,29.8762,29.8201,29.8361,438400.0
2015-04-08 13:30:00,37.25,37.29,37.23,37.25,246300.0,29.8361,29.8682,29.8201,29.8361,246300.0
2015-04-08 14:00:00,37.25,37.4,37.14,37.33,855500.0,29.8361,29.9563,29.748,29.9002,855500.0
2015-04-08 14:30:00,37.34,37.34,37.28,37.29,679400.0,29.9082,29.9082,29.8602,29.8682,679400.0
2015-04-08 15:00:00,37.29,37.41,37.28,37.38,695400.0,29.8682,29.9643,29.8602,29.9403,695400.0
2015-04-08 15:30:00,37.38,37.41,37.32,37.38,1108300.0,29.9403,29.9643,29.8922,29.9403,1108300.0
2015-04-09 09:30:00,37.27,37.4,37.14,37.26,1097200.0,29.8522,29.9563,29.748,29.8442,1097200.0
2015-04-09 10:00:00,37.26,37.33,37.21,37.24,616700.0,29.8442,29.9002,29.8041,29.8281,616700.0
2015-04-09 10:30:00,37.23,37.25,37.15,37.24,610000.0,29.8201,29.8361,29.7561,29.8281,610000.0
2015-04-09 11:00:00,37.24,37.24,37.13,37.18,675300.0,29.8281,29.8281,29.74,29.7801,675300.0
2015-04-09 11:30:00,37.18,37.25,37.17,37.23,301300.0,29.7801,29.8361,29.7721,29.8201,301300.0
2015-04-09 12:00:00,37.24,37.33,37.19,37.27,1031200.0,29.8281,29.9002,29.7881,29.8522,1031200.0
2015-04-09 12:30:00,37.27,37.28,37.23,37.26,193800.0,29.8522,29.8602,29.8201,29.8442,193800.0
2015-04-09 13:00:00,37.27,37.29,37.23,37.27,177200.0,29.8522,29.8682,29.8201,29.8522,177200.0
2015-04-09 13:30:00,37.27,37.3,37.24,37.25,361200.0,29.8522,29.8762,29.8281,29.8361,361200.0
2015-04-09 14:00:00,37.25,37.25,37.17,37.19,342700.0,29.8361,29.8361,29.7721,29.7881,342700.0
2015-04-09 14:30:00,37.19,37.24,37.18,37.22,300200.0,29.7881,29.8281,29.7801,29.8121,300200.0
2015-04-09 15:00:00,37.22,37.38,37.22,37.36,447000.0,29.8121,29.9403,29.8121,29.9243,447000.0
2015-04-09 15:30:00,37.37,37.43,37.3,37.38,974200.0,29.9323,29.9803,29.8762,29.9403,974200.0
2015-04-10 09:30:00,37.42,37.45,37.17,37.42,636200.0,29.9723,29.9963,29.7721,29.9723,636200.0
2015-04-10 10:00:00,37.41,37.56,37.4,37.5,485900.0,29.9643,30.0844,29.9563,30.0364,485900.0
2015-04-10 10:30:00,37.51,37.59,37.51,37.56,525000.0,30.0444,30.1085,30.0444,30.0844,525000.0
2015-04-10 11:00:00,37.55,37.58,37.49,37.57,1274700.0,30.0764,30.1005,30.0284,30.0925,1274700.0
2015-04-10 11:30:00,37.57,37.64,37.49,37.5,274000.0,30.0925,30.1485,30.0284,30.0364,274000.0
2015-04-10 12:00:00,37.49,37.51,37.42,37.42,132700.0,30.0284,30.0444,29.9723,29.9723,132700.0
2015-04-10 12:30:00,37.43,37.47,37.38,37.41,238200.0,29.9803,30.0124,29.9403,29.9643,238200.0
2015-04-10 13:00:00,37.4,37.44,37.34,37.34,187300.0,29.9563,29.9883,29.9082,29.9082,187300.0
2015-04-10 13:30:00,37.34,37.38,37.34,37.36,88500.0,29.9082,29.9403,29.9082,29.9243,88500.0
2015-04-10 14:00:00,37.36,37.39,37.32,37.32,185000.0,29.9243,29.9483,29.8922,29.8922,185000.0
2015-04-10 14:30:00,37.33,37.43,37.33,37.39,921300.0,29.9002,29.9803,29.9002,29.9483,921300.0
2015-04-10 15:00:00,37.39,37.4,37.29,37.37,619500.0,29.9483,29.9563,29.8682,29.9323,619500.0
2015-04-10 15:30:00,37.37,37.4,37.36,37.4,590900.0,29.9323,29.9563,29.9243,29.9563,590900.0
2015-04-13 09:30:00,37.36,37.38,37.22,37.37,727900.0,29.9243,29.9403,29.8121,29.9323,727900.0
2015-04-13 10:00:00,37.38,37.42,37.33,37.38,426500.0,29.9403,29.9723,29.9002,29.9403,426500.0
2015-04-13 10:30:00,37.39,37.41,37.33,37.33,254800.0,29.9483,29.9643,29.9002,29.9002,254800.0
2015-04-13 11:00:00,37.33,37.4,37.32,37.39,211600.0,29.9002,29.9563,29.8922,29.9483,211600.0
2015-04-13 11:30:00,37.4,37.42,37.34,37.34,324200.0,29.9563,29.9723,29.9082,29.9082,324200.0
2015-04-13 12:00:00,37.34,37.37,37.27,37.31,152100.0,29.9082,29.9323,29.8522,29.8842,152100.0
2015-04-13 12:30:00,37.32,37.36,37.29,37.31,225900.0,29.8922,29.9243,29.8682,29.8842,225900.0
2015-04-13 13:00:00,37.31,37.32,37.25,37.28,352700.0,29.8842,29.8922,29.8361,29.8602,352700.0
2015-04-13 13:30:00,37.28,37.38,37.27,37.38,1548700.0,29.8602,29.9403,29.8522,29.9403,1548700.0
2015-04-13 14:00:00,37.38,37.41,37.3,37.33,789700.0,29.9403,29.9643,29.8762,29.9002,789700.0
2015-04-13 14:30:00,37.33,37.36,37.29,37.32,503800.0,29.9002,29.9243,29.8682,29.8922,503800.0
2015-04-13 15:00:00,37.32,37.35,37.26,37.27,757800.0,29.8922,29.9162,29.8442,29.8522,757800.0
2015-04-13 15:30:00,37.26,37.3,37.24,37.26,1094200.0,29.8442,29.8762,29.8281,29.8442,1094200.0
2015-04-14 09:30:00,37.1,37.3,37.05,37.28,887600.0,29.716,29.8762,29.676,29.8602,887600.0
2015-04-14 10:00:00,37.27,37.32,37.2,37.32,806000.0,29.8522,29.8922,29.7961,29.8922,806000.0
2015-04-14 10:30:00,37.33,37.36,37.28,37.32,391900.0,29.9002,29.9243,29.8602,29.8922,391900.0
2015-04-14 11:00:00,37.3,37.43,37.29,37.34,684200.0,29.8762,29.9803,29.8682,29.9082,684200.0
2015-04-14 11:30:00,37.34,37.42,37.33,37.4,453700.0,29.9082,29.9723,29.9002,29.9563,453700.0
2015-04-14 12:00:00,37.4,37.45,37.38,37.44,187700.0,29.9563,29.9963,29.9403,29.9883,187700.0
2015-04-14 12:30:00,37.45,37.55,37.44,37.5,448500.0,29.9963,30.0764,29.9883,30.0364,448500.0
2015-04-14 13:00:00,37.5,37.52,37.45,37.49,124300.0,30.0364,30.0524,29.9963,30.0284,124300.0
2015-04-14 13:30:00,37.5,37.5,37.47,37.49,294700.0,30.0364,30.0364,30.0124,30.0284,294700.0
2015-04-14 14:00:00,37.48,37.52,37.45,37.49,351600.0,30.0204,30.0524,29.9963,30.0284,351600.0
2015-04-14 14:30:00,37.49,37.5,37.46,37.49,173600.0,30.0284,30.0364,30.0044,30.0284,173600.0
2015-04-14 15:00:00,37.49,37.55,37.47,37.48,211900.0,30.0284,30.0764,30.0124,30.0204,211900.0
2015-04-14 15:30:00,37.48,37.5,37.45,37.49,976100.0,30.0204,30.0364,29.9963,30.0284,976100.0
2015-04-15 09:30:00,37.45,37.62,37.35,37.58,610100.0,29.9963,30.1325,29.9162,30.1005,610100.0
2015-04-15 10:00:00,37.57,37.71,37.56,37.62,310100.0,30.0925,30.2046,30.0844,30.1325,310100.0
2015-04-15 10:30:00,37.62,37.65,37.58,37.65,313300.0,30.1325,30.1565,30.1005,30.1565,313300.0
2015-04-15 11:00:00,37.65,37.7,37.62,37.64,805100.0,30.1565,30.1966,30.1325,30.1485,805100.0
2015-04-15 11:30:00,37.64,37.64,37.57,37.59,923600.0,30.1485,30.1485,30.0925,30.1085,923600.0
2015-04-15 12:00:00,37.59,37.66,37.57,37.61,383100.0,30.1085,30.1645,30.0925,30.1245,383100.0
2015-04-15 12:30:00,37.62,37.69,37.6,37.68,300900.0,30.1325,30.1886,30.1165,30.1806,300900.0
2015-04-15 13:00:00,37.69,37.72,37.65,37.72,229300.0,30.1886,30.2126,30.1565,30.2126,229300.0
2015-04-15 13:30:00,37.71,37.73,37.66,37.68,153500.0,30.2046,30.2206,30.1645,30.1806,153500.0
2015-04-15 14:00:00,37.69,37.74,37.62,37.66,311000.0,30.1886,30.2286,30.1325,30.1645,311000.0
2015-04-15 14:30:00,37.66,37.71,37.62,37.64,464900.0,30.1645,30.2046,30.1325,30.1485,464900.0
2015-04-15 15:00:00,37.65,37.67,37.61,37.64,238700.0,30.1565,30.1726,30.1245,30.1485,238700.0
2015-04-15 15:30:00,37.65,37.65,37.54,37.57,765000.0,30.1565,30.1565,30.0684,30.0925,765000.0
2015-04-16 09:30:00,37.41,37.5,37.35,37.45,1090700.0,29.9643,30.0364,29.9162,29.9963,1090700.0
2015-04-16 10:00:00,37.44,37.51,37.33,37.41,400900.0,29.9883,30.0444,29.9002,29.9643,400900.0
2015-04-16 10:30:00,37.4,37.49,37.4,37.41,480100.0,29.9563,30.0284,29.9563,29.9643,480100.0
2015-04-16 11:00:00,37.41,37.45,37.41,37.42,290300.0,29.9643,29.9963,29.9643,29.9723,290300.0
2015-04-16 11:30:00,37.42,37.45,37.32,37.32,316700.0,29.9723,29.9963,29.8922,29.8922,316700.0
2015-04-16 12:00:00,37.33,37.35,37.28,37.29,209600.0,29.9002,29.9162,29.8602,29.8682,209600.0
2015-04-16 12:30:00,37.29,37.33,37.27,37.28,216000.0,29.8682,29.9002,29.8522,29.8602,216000.0
2015-04-16 13:00:00,37.28,37.32,37.27,37.29,241900.0,29.8602,29.8922,29.8522,29.8682,241900.0
2015-04-16 13:30:00,37.29,37.36,37.28,37.36,276500.0,29.8682,29.9243,29.8602,29.9243,276500.0
2015-04-16 14:00:00,37.36,37.37,37.32,37.33,258900.0,29.9243,29.9323,29.8922,29.9002,258900.0
2015-04-16 14:30:00,37.33,37.37,37.31,37.32,239100.0,29.9002,29.9323,29.8842,29.8922,239100.0
2015-04-16 15:00:00,37.33,37.35,37.31,37.31,392000.0,29.9002,29.9162,29.8842,29.8842,392000.0
2015-04-16 15:30:00,37.31,37.34,37.3,37.33,976700.0,29.8842,29.9082,29.8762,29.9002,976700.0
2015-04-17 09:30:00,36.95,37.05,36.76,36.87,1283200.0,29.5959,29.676,29.4437,29.5318,1283200.0
2015-04-17 10:00:00,36.87,36.89,36.74,36.8,432900.0,29.5318,29.5478,29.4277,29.4757,432900.0
2015-04-17 10:30:00,36.8,36.85,36.76,36.78,364400.0,29.4757,29.5158,29.4437,29.4597,364400.0
2015-04-17 11:00:00,36.77,36.83,36.71,36.81,319100.0,29.4517,29.4997,29.4036,29.4837,319100.0
2015-04-17 11:30:00,36.82,36.87,36.79,36.84,620000.0,29.4917,29.5318,29.4677,29.5077,620000.0
2015-04-17 12:00:00,36.84,36.92,36.83,36.91,397400.0,29.5077,29.5718,29.4997,29.5638,397400.0
2015-04-17 12:30:00,36.91,36.95,36.91,36.94,216200.0,29.5638,29.5959,29.5638,29.5878,216200.0
2015-04-17 13:00:00,36.93,36.97,36.91,36.92,227400.0,29.5798,29.6119,29.5638,29.5718,227400.0
2015-04-17 13:30:00,36.91,36.92,36.82,36.82,636500.0,29.5638,29.5718,29.4917,29.4917,636500.0
2015-04-17 14:00:00,36.83,36.85,36.68,36.74,377600.0,29.4997,29.5158,29.3796,29.4277,377600.0
2015-04-17 14:30:00,36.73,36.79,36.72,36.78,407000.0,29.4196,29.4677,29.4116,29.4597,407000.0
2015-04-17 15:00:00,36.77,36.84,36.77,36.81,333400.0,29.4517,29.5077,29.4517,29.4837,333400.0
2015-04-17 15:30:00,36.82,36.98,36.81,36.96,972200.0,29.4917,29.6199,29.4837,29.6039,972200.0
2015-04-20 09:30:00,37.05,37.13,36.97,37.04,1964800.0,29.676,29.74,29.6119,29.6679,1964800.0
2015-04-20 10:00:00,37.04,37.15,37.0,37.07,612300.0,29.6679,29.7561,29.6359,29.692,612300.0
2015-04-20 10:30:00,37.08,37.12,36.99,37.04,313600.0,29.7,29.732,29.6279,29.6679,313600.0
2015-04-20 11:00:00,37.04,37.08,36.99,37.0,478700.0,29.6679,29.7,29.6279,29.6359,478700.0
2015-04-20 11:30:00,37.0,37.03,36.99,37.0,417400.0,29.6359,29.6599,29.6279,29.6359,417400.0
2015-04-20 12:00:00,37.01,37.01,36.92,36.92,126700.0,29.6439,29.6439,29.5718,29.5718,126700.0
2015-04-20 12:30:00,36.92,36.94,36.92,36.93,89200.0,29.5718,29.5878,29.5718,29.5798,89200.0
2015-04-20 13:00:00,36.94,36.98,36.93,36.95,171500.0,29.5878,29.6199,29.5798,29.5959,171500.0
2015-04-20 13:30:00,36.96,36.97,36.93,36.94,217500.0,29.6039,29.6119,29.5798,29.5878,217500.0
2015-04-20 14:00:00,36.94,36.97,36.93,36.95,377500.0,29.5878,29.6119,29.5798,29.5959,377500.0
2015-04-20 14:30:00,36.95,36.98,36.94,36.96,223000.0,29.5959,29.6199,29.5878,29.6039,223000.0
2015-04-20 15:00:00,36.95,37.02,36.94,36.98,878600.0,29.5959,29.6519,29.5878,29.6199,878600.0
2015-04-20 15:30:00,36.98,37.01,36.96,36.97,1607100.0,29.6199,29.6439,29.6039,29.6119,1607100.0
2015-04-21 09:30:00,37.1,37.14,36.72,36.75,1574800.0,29.716,29.748,29.4116,29.4357,1574800.0
2015-04-21 10:00:00,36.75,36.87,36.67,36.76,2397200.0,29.4357,29.5318,29.3716,29.4437,2397200.0
2015-04-21 10:30:00,36.76,36.78,36.66,36.66,484500.0,29.4437,29.4597,29.3636,29.3636,484500.0
2015-04-21 11:00:00,36.67,36.71,36.64,36.66,1226500.0,29.3716,29.4036,29.3476,29.3636,1226500.0
2015-04-21 11:30:00,36.66,36.67,36.49,36.5,2406100.0,29.3636,29.3716,29.2274,29.2354,2406100.0
2015-04-21 12:00:00,36.5,36.51,36.42,36.46,558900.0,29.2354,29.2434,29.1713,29.2034,558900.0
2015-04-21 12:30:00,36.47,36.49,36.45,36.48,581800.0,29.2114,29.2274,29.1954,29.2194,581800.0
2015-04-21 13:00:00,36.48,36.6,36.47,36.56,1540900.0,29.2194,29.3155,29.2114,29.2835,1540900.0
2015-04-21 13:30:00,36.57,36.57,36.47,36.52,1678300.0,29.2915,29.2915,29.2114,29.2514,1678300.0
2015-04-21 14:00:00,36.52,36.59,36.47,36.56,598700.0,29.2514,29.3075,29.2114,29.2835,598700.0
2015-04-21 14:30:00,36.57,36.58,36.49,36.5,1689400.0,29.2915,29.2995,29.2274,29.2354,1689400.0
2015-04-21 15:00:00,36.5,36.51,36.47,36.5,1024200.0,29.2354,29.2434,29.2114,29.2354,1024200.0
2015-04-21 15:30:00,36.5,36.53,36.49,36.52,2884500.0,29.2354,29.2594,29.2274,29.2514,2884500.0
2015-04-22 09:30:00,36.64,36.69,36.44,36.55,486800.0,29.3476,29.3876,29.1874,29.2755,486800.0
2015-04-22 10:00:00,36.55,36.57,36.44,36.51,441300.0,29.2755,29.2915,29.1874,29.2434,441300.0
2015-04-22 10:30:00,36.51,36.6,36.45,36.57,212100.0,29.2434,29.3155,29.1954,29.2915,212100.0
2015-04-22 11:00:00,36.57,36.63,36.55,36.6,374600.0,29.2915,29.3395,29.2755,29.3155,374600.0
2015-04-22 11:30:00,36.6,36.62,36.55,36.61,252600.0,29.3155,29.3315,29.2755,29.3235,252600.0
2015-04-22 12:00:00,36.61,36.61,36.48,36.53,299000.0,29.3235,29.3235,29.2194,29.2594,299000.0
2015-04-22 12:30:00,36.53,36.54,36.48,36.51,155100.0,29.2594,29.2675,29.2194,29.2434,155100.0
2015-04-22 13:00:00,36.51,36.53,36.48,36.51,220000.0,29.2434,29.2594,29.2194,29.2434,220000.0
2015-04-22 13:30:00,36.5,36.62,36.49,36.61,359700.0,29.2354,29.3315,29.2274,29.3235,359700.0
2015-04-22 14:00:00,36.61,36.68,36.6,36.66,323300.0,29.3235,29.3796,29.3155,29.3636,323300.0
2015-04-22 14:30:00,36.66,36.68,36.59,36.66,197300.0,29.3636,29.3796,29.3075,29.3636,197300.0
2015-04-22 15:00:00,36.66,36.8,36.65,36.8,652700.0,29.3636,29.4757,29.3556,29.4757,652700.0
2015-04-22 15:30:00,36.79,36.88,36.78,36.83,1377200.0,29.4677,29.5398,29.4597,29.4997,1377200.0
2015-04-23 09:30:00,36.75,36.85,36.62,36.72,598500.0,29.4357,29.5158,29.3315,29.4116,598500.0
2015-04-23 10:00:00,36.73,36.8,36.69,36.75,1099500.0,29.4196,29.4757,29.3876,29.4357,1099500.0
2015-04-23 10:30:00,36.75,36.8,36.65,36.66,1210600.0,29.4357,29.4757,29.3556,29.3636,1210600.0
2015-04-23 11:00:00,36.65,36.77,36.63,36.75,1089000.0,29.3556,29.4517,29.3395,29.4357,1089000.0
2015-04-23 11:30:00,36.75,36.77,36.68,36.74,1942800.0,29.4357,29.4517,29.3796,29.4277,1942800.0
2015-04-23 12:00:00,36.73,36.76,36.69,36.75,1003400.0,29.4196,29.4437,29.3876,29.4357,1003400.0
2015-04-23 12:30:00,36.74,36.77,36.72,36.75,2080500.0,29.4277,29.4517,29.4116,29.4357,2080500.0
2015-04-23 13:00:00,36.77,36.91,36.74,36.84,2470100.0,29.4517,29.5638,29.4277,29.5077,2470100.0
2015-04-23 13:30:00,36.84,36.85,36.76,36.77,390300.0,29.5077,29.5158,29.4437,29.4517,390300.0
2015-04-23 14:00:00,36.77,36.83,36.75,36.82,525000.0,29.4517,29.4997,29.4357,29.4917,525000.0
2015-04-23 14:30:00,36.82,36.85,36.8,36.82,2274300.0,29.4917,29.5158,29.4757,29.4917,2274300.0
2015-04-23 15:00:00,36.82,36.85,36.81,36.84,1165000.0,29.4917,29.5158,29.4837,29.5077,1165000.0
2015-04-23 15:30:00,36.83,36.84,36.78,36.82,3509600.0,29.4997,29.5077,29.4597,29.4917,3509600.0
2015-04-24 09:30:00,36.43,36.75,36.43,36.69,624200.0,29.1794,29.4357,29.1794,29.3876,624200.0
2015-04-24 10:00:00,36.7,36.79,36.65,36.77,352500.0,29.3956,29.4677,29.3556,29.4517,352500.0
2015-04-24 10:30:00,36.76,36.78,36.69,36.7,237200.0,29.4437,29.4597,29.3876,29.3956,237200.0
2015-04-24 11:00:00,36.7,36.77,36.69,36.76,247700.0,29.3956,29.4517,29.3876,29.4437,247700.0
2015-04-24 11:30:00,36.75,36.81,36.75,36.77,204400.0,29.4357,29.4837,29.4357,29.4517,204400.0
2015-04-24 12:00:00,36.78,36.85,36.76,36.84,310600.0,29.4597,29.5158,29.4437,29.5077,310600.0
2015-04-24 12:30:00,36.84,36.86,36.8,36.81,257600.0,29.5077,29.5238,29.4757,29.4837,257600.0
2015-04-24 13:00:00,36.81,36.82,36.76,36.79,165000.0,29.4837,29.4917,29.4437,29.4677,165000.0
2015-04-24 13:30:00,36.8,36.81,36.76,36.79,119800.0,29.4757,29.4837,29.4437,29.4677,119800.0
2015-04-24 14:00:00,36.8,36.83,36.78,36.81,379300.0,29.4757,29.4997,29.4597,29.4837,379300.0
2015-04-24 14:30:00,36.81,36.83,36.8,36.81,249800.0,29.4837,29.4997,29.4757,29.4837,249800.0
2015-04-24 15:00:00,36.81,36.84,36.78,36.83,598300.0,29.4837,29.5077,29.4597,29.4997,598300.0
2015-04-24 15:30:00,36.83,36.86,36.8,36.83,611700.0,29.4997,29.5238,29.4757,29.4997,611700.0
2015-04-27 09:30:00,36.81,36.92,36.71,36.85,1155200.0,29.4837,29.5718,29.4036,29.5158,1155200.0
2015-04-27 10:00:00,36.85,36.92,36.81,36.9,534500.0,29.5158,29.5718,29.4837,29.5558,534500.0
2015-04-27 10:30:00,36.9,36.97,36.88,36.93,602900.0,29.5558,29.6119,29.5398,29.5798,602900.0
2015-04-27 11:00:00,36.92,37.02,36.86,37.0,759600.0,29.5718,29.6519,29.5238,29.6359,759600.0
2015-04-27 11:30:00,37.0,37.02,36.93,36.98,279000.0,29.6359,29.6519,29.5798,29.6199,279000.0
2015-04-27 12:00:00,36.98,36.99,36.84,36.84,1087700.0,29.6199,29.6279,29.5077,29.5077,1087700.0
2015-04-27 12:30:00,36.84,36.89,36.8,36.89,596500.0,29.5077,29.5478,29.4757,29.5478,596500.0
2015-04-27 13:00:00,36.89,36.9,36.83,36.89,147500.0,29.5478,29.5558,29.4997,29.5478,147500.0
2015-04-27 13:30:00,36.88,36.9,36.85,36.87,166000.0,29.5398,29.5558,29.5158,29.5318,166000.0
2015-04-27 14:00:00,36.86,36.91,36.85,36.89,145900.0,29.5238,29.5638,29.5158,29.5478,145900.0
2015-04-27 14:30:00,36.89,36.9,36.8,36.81,260500.0,29.5478,29.5558,29.4757,29.4837,260500.0
2015-04-27 15:00:00,36.81,36.87,36.78,36.8,338000.0,29.4837,29.5318,29.4597,29.4757,338000.0
2015-04-27 15:30:00,36.8,36.81,36.64,36.8,1407500.0,29.4757,29.4837,29.3476,29.4757,1407500.0
2015-04-28 09:30:00,36.67,36.82,36.64,36.73,704100.0,29.3716,29.4917,29.3476,29.4196,704100.0
2015-04-28 10:00:00,36.72,36.74,36.55,36.55,773800.0,29.4116,29.4277,29.2755,29.2755,773800.0
2015-04-28 10:30:00,36.55,36.58,36.49,36.54,652100.0,29.2755,29.2995,29.2274,29.2675,652100.0
2015-04-28 11:00:00,36.53,36.58,36.53,36.56,327200.0,29.2594,29.2995,29.2594,29.2835,327200.0
2015-04-28 11:30:00,36.55,36.67,36.55,36.61,456700.0,29.2755,29.3716,29.2755,29.3235,456700.0
2015-04-28 12:00:00,36.62,36.63,36.55,36.59,309900.0,29.3315,29.3395,29.2755,29.3075,309900.0
2015-04-28 12:30:00,36.6,36.71,36.57,36.64,472300.0,29.3155,29.4036,29.2915,29.3476,472300.0
2015-04-28 13:00:00,36.64,36.74,36.64,36.68,246300.0,29.3476,29.4277,29.3476,29.3796,246300.0
2015-04-28 13:30:00,36.68,36.78,36.62,36.76,446100.0,29.3796,29.4597,29.3315,29.4437,446100.0
2015-04-28 14:00:00,36.76,36.76,36.55,36.55,502600.0,29.4437,29.4437,29.2755,29.2755,502600.0
2015-04-28 14:30:00,36.55,36.61,36.48,36.52,608300.0,29.2755,29.3235,29.2194,29.2514,608300.0
2015-04-28 15:00:00,36.53,36.74,36.52,36.71,800000.0,29.2594,29.4277,29.2514,29.4036,800000.0
2015-04-28 15:30:00,36.71,36.82,36.7,36.81,1184800.0,29.4036,29.4917,29.3956,29.4837,1184800.0
2015-04-29 09:30:00,37.89,38.26,37.75,38.21,2187300.0,30.3488,30.6451,30.2366,30.6051,2187300.0
2015-04-29 10:00:00,38.2,38.3,38.15,38.23,2798200.0,30.5971,30.6772,30.557,30.6211,2798200.0
2015-04-29 10:30:00,38.23,38.6,38.23,38.45,1956800.0,30.6211,30.9175,30.6211,30.7973,1956800.0
2015-04-29 11:00:00,38.46,38.69,38.45,38.69,1158700.0,30.8053,30.9895,30.7973,30.9895,1158700.0
2015-04-29 11:30:00,38.68,38.76,38.66,38.72,1644900.0,30.9815,31.0456,30.9655,31.0136,1644900.0
2015-04-29 12:00:00,38.73,38.82,38.53,38.55,3019900.0,31.0216,31.0937,30.8614,30.8774,3019900.0
2015-04-29 12:30:00,38.54,38.7,38.49,38.69,1423000.0,30.8694,30.9976,30.8294,30.9895,1423000.0
2015-04-29 13:00:00,38.68,38.79,38.61,38.62,1905300.0,30.9815,31.0696,30.9255,30.9335,1905300.0
2015-04-29 13:30:00,38.62,38.77,38.6,38.75,1052800.0,30.9335,31.0536,30.9175,31.0376,1052800.0
2015-04-29 14:00:00,38.75,38.85,38.66,38.76,1094000.0,31.0376,31.1177,30.9655,31.0456,1094000.0
2015-04-29 14:30:00,38.77,38.78,38.66,38.73,834300.0,31.0536,31.0616,30.9655,31.0216,834300.0
2015-04-29 15:00:00,38.72,38.73,38.66,38.71,1286600.0,31.0136,31.0216,30.9655,31.0056,1286600.0
2015-04-29 15:30:00,38.7,38.78,38.66,38.7,3163000.0,30.9976,31.0616,30.9655,30.9976,3163000.0
2015-04-30 09:30:00,38.8,39.03,38.67,38.96,1820300.0,31.0777,31.2619,30.9735,31.2058,1820300.0
2015-04-30 10:00:00,38.96,39.08,38.91,38.92,1240400.0,31.2058,31.3019,31.1658,31.1738,1240400.0
2015-04-30 10:30:00,38.91,38.98,38.74,38.77,739900.0,31.1658,31.2218,31.0296,31.0536,739900.0
2015-04-30 11:00:00,38.77,38.94,38.75,38.78,1075200.0,31.0536,31.1898,31.0376,31.0616,1075200.0
2015-04-30 11:30:00,38.79,38.81,38.49,38.51,743100.0,31.0696,31.0857,30.8294,30.8454,743100.0
2015-04-30 12:00:00,38.51,38.53,38.39,38.44,590400.0,30.8454,30.8614,30.7493,30.7893,590400.0
2015-04-30 12:30:00,38.45,38.48,38.4,38.48,513800.0,30.7973,30.8213,30.7573,30.8213,513800.0
2015-04-30 13:00:00,38.48,38.5,38.41,38.45,347300.0,30.8213,30.8374,30.7653,30.7973,347300.0
2015-04-30 13:30:00,38.44,38.5,38.4,38.44,560800.0,30.7893,30.8374,30.7573,30.7893,560800.0
2015-04-30 14:00:00,38.43,38.55,38.38,38.41,599200.0,30.7813,30.8774,30.7412,30.7653,599200.0
2015-04-30 14:30:00,38.41,38.5,38.36,38.37,926400.0,30.7653,30.8374,30.7252,30.7332,926400.0
2015-04-30 15:00:00,38.37,38.45,38.32,38.35,2630200.0,30.7332,30.7973,30.6932,30.7172,2630200.0
2015-04-30 15:30:00,38.34,38.42,38.32,38.38,1943400.0,30.7092,30.7733,30.6932,30.7412,1943400.0
2015-05-01 09:30:00,38.53,38.63,38.41,38.55,1010400.0,30.8614,30.9415,30.7653,30.8774,1010400.0
2015-05-01 10:00:00,38.54,38.62,38.5,38.55,715500.0,30.8694,30.9335,30.8374,30.8774,715500.0
2015-05-01 10:30:00,38.54,38.64,38.48,38.57,517700.0,30.8694,30.9495,30.8213,30.8934,517700.0
2015-05-01 11:00:00,38.57,38.62,38.49,38.59,305800.0,30.8934,30.9335,30.8294,30.9094,305800.0
2015-05-01 11:30:00,38.59,38.62,38.49,38.56,628700.0,30.9094,30.9335,30.8294,30.8854,628700.0
2015-05-01 12:00:00,38.55,38.56,38.47,38.49,312800.0,30.8774,30.8854,30.8133,30.8294,312800.0
2015-05-01 12:30:00,38.49,38.51,38.46,38.49,260900.0,30.8294,30.8454,30.8053,30.8294,260900.0
2015-05-01 13:00:00,38.49,38.55,38.46,38.55,247000.0,30.8294,30.8774,30.8053,30.8774,247000.0
2015-05-01 13:30:00,38.55,38.66,38.5,38.64,456800.0,30.8774,30.9655,30.8374,30.9495,456800.0
2015-05-01 14:00:00,38.63,38.66,38.58,38.66,161000.0,30.9415,30.9655,30.9014,30.9655,161000.0
2015-05-01 14:30:00,38.65,38.66,38.53,38.54,304900.0,30.9575,30.9655,30.8614,30.8694,304900.0
2015-05-01 15:00:00,38.55,38.56,38.51,38.54,530200.0,30.8774,30.8854,30.8454,30.8694,530200.0
2015-05-01 15:30:00,38.54,38.68,38.53,38.63,873500.0,30.8694,30.9815,30.8614,30.9415,873500.0
2015-05-04 09:30:00,38.5,38.79,38.48,38.65,462900.0,30.8374,31.0696,30.8213,30.9575,462900.0
2015-05-04 10:00:00,38.65,38.66,38.6,38.63,386700.0,30.9575,30.9655,30.9175,30.9415,386700.0
2015-05-04 10:30:00,38.63,38.65,38.56,38.59,364300.0,30.9415,30.9575,30.8854,30.9094,364300.0
2015-05-04 11:00:00,38.59,38.61,38.57,38.59,220300.0,30.9094,30.9255,30.8934,30.9094,220300.0
2015-05-04 11:30:00,38.59,38.61,38.55,38.59,229100.0,30.9094,30.9255,30.8774,30.9094,229100.0
2015-05-04 12:00:00,38.59,38.61,38.57,38.6,196600.0,30.9094,30.9255,30.8934,30.9175,196600.0
2015-05-04 12:30:00,38.6,38.6,38.57,38.59,669400.0,30.9175,30.9175,30.8934,30.9094,669400.0
2015-05-04 13:00:00,38.59,38.59,38.53,38.56,242400.0,30.9094,30.9094,30.8614,30.8854,242400.0
2015-05-04 13:30:00,38.56,38.6,38.54,38.59,127300.0,30.8854,30.9175,30.8694,30.9094,127300.0
2015-05-04 14:00:00,38.59,38.62,38.57,38.61,341300.0,30.9094,30.9335,30.8934,30.9255,341300.0
2015-05-04 14:30:00,38.61,38.62,38.57,38.59,344500.0,30.9255,30.9335,30.8934,30.9094,344500.0
2015-05-04 15:00:00,38.59,38.64,38.58,38.63,415800.0,30.9094,30.9495,30.9014,30.9415,415800.0
2015-05-04 15:30:00,38.63,38.64,38.58,38.62,1253600.0,30.9415,30.9495,30.9014,30.9335,1253600.0
2015-05-05 09:30:00,38.55,38.68,38.49,38.51,903800.0,30.8774,30.9815,30.8294,30.8454,903800.0
2015-05-05 10:00:00,38.52,38.52,38.35,38.41,498500.0,30.8534,30.8534,30.7172,30.7653,498500.0
2015-05-05 10:30:00,38.41,38.46,38.4,38.45,511900.0,30.7653,30.8053,30.7573,30.7973,511900.0
2015-05-05 11:00:00,38.45,38.45,38.26,38.27,608000.0,30.7973,30.7973,30.6451,30.6531,608000.0
2015-05-05 11:30:00,38.27,38.35,38.24,38.3,1372300.0,30.6531,30.7172,30.6291,30.6772,1372300.0
2015-05-05 12:00:00,38.3,38.32,38.27,38.27,131300.0,30.6772,30.6932,30.6531,30.6531,131300.0
2015-05-05 12:30:00,38.27,38.28,38.2,38.22,262400.0,30.6531,30.6611,30.5971,30.6131,262400.0
2015-05-05 13:00:00,38.22,38.25,38.16,38.21,661600.0,30.6131,30.6371,30.565,30.6051,661600.0
2015-05-05 13:30:00,38.21,38.26,38.2,38.24,314600.0,30.6051,30.6451,30.5971,30.6291,314600.0
2015-05-05 14:00:00,38.24,38.28,38.21,38.27,342200.0,30.6291,30.6611,30.6051,30.6531,342200.0
2015-05-05 14:30:00,38.27,38.29,38.16,38.2,295200.0,30.6531,30.6692,30.565,30.5971,295200.0
2015-05-05 15:00:00,38.2,38.31,38.19,38.3,606100.0,30.5971,30.6852,30.5891,30.6772,606100.0
2015-05-05 15:30:00,38.3,38.34,38.29,38.32,1358900.0,30.6772,30.7092,30.6692,30.6932,1358900.0
2015-05-06 09:30:00,38.42,38.42,38.13,38.24,946900.0,30.7733,30.7733,30.541,30.6291,946900.0
2015-05-06 10:00:00,38.24,38.24,38.08,38.2,876600.0,30.6291,30.6291,30.501,30.5971,876600.0
2015-05-06 10:30:00,38.2,38.24,38.13,38.22,569100.0,30.5971,30.6291,30.541,30.6131,569100.0
2015-05-06 11:00:00,38.22,38.27,38.15,38.22,740900.0,30.6131,30.6531,30.557,30.6131,740900.0
2015-05-06 11:30:00,38.23,38.3,38.2,38.3,683900.0,30.6211,30.6772,30.5971,30.6772,683900.0
2015-05-06 12:00:00,38.3,38.3,38.21,38.24,245800.0,30.6772,30.6772,30.6051,30.6291,245800.0
2015-05-06 12:30:00,38.23,38.28,38.21,38.25,339400.0,30.6211,30.6611,30.6051,30.6371,339400.0
2015-05-06 13:00:00,38.26,38.27,38.22,38.23,366400.0,30.6451,30.6531,30.6131,30.6211,366400.0
2015-05-06 13:30:00,38.23,38.24,38.16,38.19,565400.0,30.6211,30.6291,30.565,30.5891,565400.0
2015-05-06 14:00:00,38.19,38.2,38.13,38.19,526000.0,30.5891,30.5971,30.541,30.5891,526000.0
2015-05-06 14:30:00,38.19,38.19,38.08,38.18,1124500.0,30.5891,30.5891,30.501,30.581,1124500.0
2015-05-06 15:00:00,38.18,38.27,38.14,38.27,628900.0,30.581,30.6531,30.549,30.6531,628900.0
2015-05-06 15:30:00,38.26,38.46,38.23,38.46,1540900.0,30.6451,30.8053,30.6211,30.8053,1540900.0
2015-05-07 09:30:00,38.42,38.48,38.21,38.41,672400.0,30.7733,30.8213,30.6051,30.7653,672400.0
2015-05-07 10:00:00,38.41,38.6,38.38,38.52,606900.0,30.7653,30.9175,30.7412,30.8534,606900.0
2015-05-07 10:30:00,38.52,38.72,38.51,38.69,682100.0,30.8534,31.0136,30.8454,30.9895,682100.0
2015-05-07 11:00:00,38.69,38.86,38.63,38.85,547400.0,30.9895,31.1257,30.9415,31.1177,547400.0
2015-05-07 11:30:00,38.85,38.86,38.74,38.76,535400.0,31.1177,31.1257,31.0296,31.0456,535400.0
2015-05-07 12:00:00,38.75,38.87,38.75,38.82,493000.0,31.0376,31.1337,31.0376,31.0937,493000.0
2015-05-07 12:30:00,38.83,38.97,38.82,38.9,619100.0,31.1017,31.2138,31.0937,31.1577,619100.0
2015-05-07 13:00:00,38.9,38.95,38.88,38.9,1104500.0,31.1577,31.1978,31.1417,31.1577,1104500.0
2015-05-07 13:30:00,38.89,38.96,38.88,38.93,896300.0,31.1497,31.2058,31.1417,31.1818,896300.0
2015-05-07 14:00:00,38.94,39.08,38.93,39.03,981800.0,31.1898,31.3019,31.1818,31.2619,981800.0
2015-05-07 14:30:00,39.03,39.12,38.97,39.01,897300.0,31.2619,31.334,31.2138,31.2459,897300.0
2015-05-07 15:00:00,39.01,39.03,38.97,39.01,957900.0,31.2459,31.2619,31.2138,31.2459,957900.0
2015-05-07 15:30:00,39.02,39.03,38.96,38.99,1808300.0,31.2539,31.2619,31.2058,31.2298,1808300.0
2015-05-08 09:30:00,39.3,39.46,39.22,39.43,1266100.0,31.4781,31.6063,31.4141,31.5823,1266100.0
2015-05-08 10:00:00,39.44,39.58,39.43,39.43,1022100.0,31.5903,31.7024,31.5823,31.5823,1022100.0
2015-05-08 10:30:00,39.44,39.51,39.42,39.5,793000.0,31.5903,31.6463,31.5743,31.6383,793000.0
2015-05-08 11:00:00,39.5,39.51,39.43,39.45,435500.0,31.6383,31.6463,31.5823,31.5983,435500.0
2015-05-08 11:30:00,39.44,39.57,39.44,39.53,506600.0,31.5903,31.6944,31.5903,31.6624,506600.0
2015-05-08 12:00:00,39.54,39.55,39.45,39.47,213600.0,31.6704,31.6784,31.5983,31.6143,213600.0
2015-05-08 12:30:00,39.47,39.51,39.45,39.49,336400.0,31.6143,31.6463,31.5983,31.6303,336400.0
2015-05-08 13:00:00,39.49,39.51,39.46,39.49,490400.0,31.6303,31.6463,31.6063,31.6303,490400.0
2015-05-08 13:30:00,39.49,39.5,39.44,39.46,997000.0,31.6303,31.6383,31.5903,31.6063,997000.0
2015-05-08 14:00:00,39.46,39.5,39.46,39.47,502500.0,31.6063,31.6383,31.6063,31.6143,502500.0
2015-05-08 14:30:00,39.47,39.54,39.46,39.51,503600.0,31.6143,31.6704,31.6063,31.6463,503600.0
2015-05-08 15:00:00,39.51,39.52,39.42,39.42,858600.0,31.6463,31.6544,31.5743,31.5743,858600.0
2015-05-08 15:30:00,39.42,39.47,39.42,39.44,895300.0,31.5743,31.6143,31.5743,31.5903,895300.0
2015-05-11 09:30:00,39.33,39.51,39.31,39.49,412400.0,31.5022,31.6463,31.4861,31.6303,412400.0
2015-05-11 10:00:00,39.5,39.57,39.49,39.54,220600.0,31.6383,31.6944,31.6303,31.6704,220600.0
2015-05-11 10:30:00,39.53,39.6,39.51,39.56,628800.0,31.6624,31.7184,31.6463,31.6864,628800.0
2015-05-11 11:00:00,39.56,39.57,39.52,39.55,240300.0,31.6864,31.6944,31.6544,31.6784,240300.0
2015-05-11 11:30:00,39.55,39.63,39.54,39.6,840600.0,31.6784,31.7425,31.6704,31.7184,840600.0
2015-05-11 12:00:00,39.6,39.61,39.53,39.53,495100.0,31.7184,31.7264,31.6624,31.6624,495100.0
2015-05-11 12:30:00,39.54,39.54,39.5,39.51,118500.0,31.6704,31.6704,31.6383,31.6463,118500.0
2015-05-11 13:00:00,39.51,39.54,39.5,39.52,183700.0,31.6463,31.6704,31.6383,31.6544,183700.0
2015-05-11 13:30:00,39.52,39.53,39.49,39.51,509700.0,31.6544,31.6624,31.6303,31.6463,509700.0
2015-05-11 14:00:00,39.51,39.52,39.43,39.43,453100.0,31.6463,31.6544,31.5823,31.5823,453100.0
2015-05-11 14:30:00,39.43,39.45,39.34,39.36,406500.0,31.5823,31.5983,31.5102,31.5262,406500.0
2015-05-11 15:00:00,39.36,39.45,39.32,39.41,878100.0,31.5262,31.5983,31.4942,31.5662,878100.0
2015-05-11 15:30:00,39.41,39.44,39.32,39.34,875900.0,31.5662,31.5903,31.4942,31.5102,875900.0
2015-05-12 09:30:00,39.11,39.26,38.91,39.07,1042800.0,31.326,31.4461,31.1658,31.2939,1042800.0
2015-05-12 10:00:00,39.07,39.08,38.96,39.0,752800.0,31.2939,31.3019,31.2058,31.2378,752800.0
2015-05-12 10:30:00,39.0,39.25,38.99,39.2,439000.0,31.2378,31.4381,31.2298,31.398,439000.0
2015-05-12 11:00:00,39.2,39.3,39.19,39.27,314900.0,31.398,31.4781,31.39,31.4541,314900.0
2015-05-12 11:30:00,39.27,39.32,39.25,39.25,184300.0,31.4541,31.4942,31.4381,31.4381,184300.0
2015-05-12 12:00:00,39.25,39.27,39.19,39.24,288000.0,31.4381,31.4541,31.39,31.4301,288000.0
2015-05-12 12:30:00,39.25,39.31,39.23,39.31,235700.0,31.4381,31.4861,31.4221,31.4861,235700.0
2015-05-12 13:00:00,39.31,39.38,39.29,39.35,249400.0,31.4861,31.5422,31.4701,31.5182,249400.0
2015-05-12 13:30:00,39.35,39.35,39.27,39.3,279700.0,31.5182,31.5182,31.4541,31.4781,279700.0
2015-05-12 14:00:00,39.3,39.38,39.28,39.36,268000.0,31.4781,31.5422,31.4621,31.5262,268000.0
2015-05-12 14:30:00,39.37,39.42,39.33,39.35,268500.0,31.5342,31.5743,31.5022,31.5182,268500.0
2015-05-12 15:00:00,39.36,39.37,39.3,39.32,317900.0,31.5262,31.5342,31.4781,31.4942,317900.0
2015-05-12 15:30:00,39.32,39.35,39.29,39.3,946400.0,31.4942,31.5182,31.4701,31.4781,946400.0
2015-05-13 09:30:00,39.36,39.59,39.02,39.44,728500.0,31.5262,31.7104,31.2539,31.5903,728500.0
2015-05-13 10:00:00,39.44,39.54,39.43,39.51,399700.0,31.5903,31.6704,31.5823,31.6463,399700.0
2015-05-13 10:30:00,39.51,39.53,39.43,39.44,710200.0,31.6463,31.6624,31.5823,31.5903,710200.0
2015-05-13 11:00:00,39.44,39.47,39.4,39.4,1931900.0,31.5903,31.6143,31.5582,31.5582,1931900.0
2015-05-13 11:30:00,39.41,39.44,39.36,39.39,488800.0,31.5662,31.5903,31.5262,31.5502,488800.0
2015-05-13 12:00:00,39.39,39.48,39.37,39.38,383500.0,31.5502,31.6223,31.5342,31.5422,383500.0
2015-05-13 12:30:00,39.38,39.45,39.37,39.42,173200.0,31.5422,31.5983,31.5342,31.5743,173200.0
2015-05-13 13:00:00,39.42,39.48,39.42,39.45,271900.0,31.5743,31.6223,31.5743,31.5983,271900.0
2015-05-13 13:30:00,39.45,39.49,39.44,39.45,195600.0,31.5983,31.6303,31.5903,31.5983,195600.0
2015-05-13 14:00:00,39.46,39.46,39.37,39.4,801300.0,31.6063,31.6063,31.5342,31.5582,801300.0
2015-05-13 14:30:00,39.4,39.4,39.34,39.36,315900.0,31.5582,31.5582,31.5102,31.5262,315900.0
2015-05-13 15:00:00,39.36,39.41,39.32,39.36,1351700.0,31.5262,31.5662,31.4942,31.5262,1351700.0
2015-05-13 15:30:00,39.36,39.36,39.29,39.32,1109900.0,31.5262,31.5262,31.4701,31.4942,1109900.0
2015-05-14 09:30:00,39.54,39.7,39.54,39.58,573700.0,31.6704,31.7985,31.6704,31.7024,573700.0
2015-05-14 10:00:00,39.58,39.72,39.52,39.72,789200.0,31.7024,31.8145,31.6544,31.8145,789200.0
2015-05-14 10:30:00,39.72,39.85,39.72,39.82,462200.0,31.8145,31.9187,31.8145,31.8946,462200.0
2015-05-14 11:00:00,39.82,39.87,39.8,39.8,675400.0,31.8946,31.9347,31.8786,31.8786,675400.0
2015-05-14 11:30:00,39.81,39.86,39.8,39.86,514000.0,31.8866,31.9267,31.8786,31.9267,514000.0
2015-05-14 12:00:00,39.86,39.86,39.81,39.84,382500.0,31.9267,31.9267,31.8866,31.9107,382500.0
2015-05-14 12:30:00,39.84,39.9,39.82,39.88,358600.0,31.9107,31.9587,31.8946,31.9427,358600.0
2015-05-14 13:00:00,39.88,39.91,39.84,39.87,570800.0,31.9427,31.9667,31.9107,31.9347,570800.0
2015-05-14 13:30:00,39.88,39.92,39.86,39.87,393100.0,31.9427,31.9747,31.9267,31.9347,393100.0
2015-05-14 14:00:00,39.88,39.96,39.87,39.91,282900.0,31.9427,32.0068,31.9347,31.9667,282900.0
2015-05-14 14:30:00,39.91,39.95,39.9,39.95,552700.0,31.9667,31.9988,31.9587,31.9988,552700.0
2015-05-14 15:00:00,39.95,40.05,39.93,40.01,924900.0,31.9988,32.0789,31.9827,32.0468,924900.0
2015-05-14 15:30:00,40.02,40.14,39.97,40.05,4946200.0,32.0548,32.151,32.0148,32.0789,4946200.0
2015-05-15 09:30:00,40.18,40.42,39.94,40.41,2363000.0,32.183,32.3752,31.9908,32.3672,2363000.0
2015-05-15 10:00:00,40.4,40.48,40.36,40.37,969800.0,32.3592,32.4233,32.3272,32.3352,969800.0
2015-05-15 10:30:00,40.38,40.51,40.33,40.44,1152600.0,32.3432,32.4473,32.3031,32.3912,1152600.0
2015-05-15 11:00:00,40.45,40.47,40.35,40.36,319600.0,32.3993,32.4153,32.3192,32.3272,319600.0
2015-05-15 11:30:00,40.35,40.41,40.31,40.33,297100.0,32.3192,32.3672,32.2871,32.3031,297100.0
2015-05-15 12:00:00,40.34,40.4,40.28,40.38,284000.0,32.3111,32.3592,32.2631,32.3432,284000.0
2015-05-15 12:30:00,40.38,40.43,40.38,40.4,474800.0,32.3432,32.3832,32.3432,32.3592,474800.0
2015-05-15 13:00:00,40.41,40.42,40.36,40.36,968400.0,32.3672,32.3752,32.3272,32.3272,968400.0
2015-05-15 13:30:00,40.36,40.37,40.3,40.3,163400.0,32.3272,32.3352,32.2791,32.2791,163400.0
2015-05-15 14:00:00,40.3,40.31,40.23,40.25,220400.0,32.2791,32.2871,32.223,32.2391,220400.0
2015-05-15 14:30:00,40.25,40.36,40.24,40.32,492200.0,32.2391,32.3272,32.231,32.2951,492200.0
2015-05-15 15:00:00,40.33,40.36,40.31,40.36,343400.0,32.3031,32.3272,32.2871,32.3272,343400.0
2015-05-15 15:30:00,40.36,40.47,40.35,40.46,1088400.0,32.3272,32.4153,32.3192,32.4073,1088400.0
2015-05-18 09:30:00,40.12,40.31,40.02,40.2,826700.0,32.1349,32.2871,32.0548,32.199,826700.0
2015-05-18 10:00:00,40.2,40.21,40.06,40.06,693800.0,32.199,32.207,32.0869,32.0869,693800.0
2015-05-18 10:30:00,40.07,40.12,40.05,40.05,519900.0,32.0949,32.1349,32.0789,32.0789,519900.0
2015-05-18 11:00:00,40.05,40.1,40.04,40.05,226100.0,32.0789,32.1189,32.0709,32.0789,226100.0
2015-05-18 11:30:00,40.04,40.06,40.03,40.06,427300.0,32.0709,32.0869,32.0628,32.0869,427300.0
2015-05-18 12:00:00,40.06,40.06,40.03,40.04,234000.0,32.0869,32.0869,32.0628,32.0709,234000.0
2015-05-18 12:30:00,40.04,40.05,39.95,39.95,420900.0,32.0709,32.0789,31.9988,31.9988,420900.0
2015-05-18 13:00:00,39.96,40.01,39.94,40.0,276700.0,32.0068,32.0468,31.9908,32.0388,276700.0
2015-05-18 13:30:00,40.0,40.09,39.98,40.08,451200.0,32.0388,32.1109,32.0228,32.1029,451200.0
2015-05-18 14:00:00,40.08,40.12,40.03,40.04,147200.0,32.1029,32.1349,32.0628,32.0709,147200.0
2015-05-18 14:30:00,40.04,40.05,40.02,40.04,255400.0,32.0709,32.0789,32.0548,32.0709,255400.0
2015-05-18 15:00:00,40.04,40.06,40.03,40.06,433500.0,32.0709,32.0869,32.0628,32.0869,433500.0
2015-05-18 15:30:00,40.05,40.07,39.99,40.0,676500.0,32.0789,32.0949,32.0308,32.0388,676500.0
2015-05-19 09:30:00,40.0,40.02,39.86,39.95,779500.0,32.0388,32.0548,31.9267,31.9988,779500.0
2015-05-19 10:00:00,39.95,40.08,39.94,40.01,713600.0,31.9988,32.1029,31.9908,32.0468,713600.0
2015-05-19 10:30:00,40.0,40.02,39.94,39.97,346500.0,32.0388,32.0548,31.9908,32.0148,346500.0
2015-05-19 11:00:00,39.97,40.0,39.91,39.98,266300.0,32.0148,32.0388,31.9667,32.0228,266300.0
2015-05-19 11:30:00,39.99,39.99,39.92,39.98,176700.0,32.0308,32.0308,31.9747,32.0228,176700.0
2015-05-19 12:00:00,39.98,39.98,39.93,39.94,120100.0,32.0228,32.0228,31.9827,31.9908,120100.0
2015-05-19 12:30:00,39.94,40.0,39.93,39.97,107100.0,31.9908,32.0388,31.9827,32.0148,107100.0
2015-05-19 13:00:00,39.98,39.99,39.96,39.98,239900.0,32.0228,32.0308,32.0068,32.0228,239900.0
2015-05-19 13:30:00,39.98,40.07,39.98,40.04,456200.0,32.0228,32.0949,32.0228,32.0709,456200.0
2015-05-19 14:00:00,40.04,40.05,40.02,40.04,104500.0,32.0709,32.0789,32.0548,32.0709,104500.0
2015-05-19 14:30:00,40.03,40.05,39.99,40.05,530800.0,32.0628,32.0789,32.0308,32.0789,530800.0
2015-05-19 15:00:00,40.05,40.06,39.97,40.02,370400.0,32.0789,32.0869,32.0148,32.0548,370400.0
2015-05-19 15:30:00,40.02,40.3,40.02,40.26,2148400.0,32.0548,32.2791,32.0548,32.2471,2148400.0
2015-05-20 09:30:00,40.34,40.38,40.1,40.12,1010600.0,32.3111,32.3432,32.1189,32.1349,1010600.0
2015-05-20 10:00:00,40.12,40.19,40.1,40.17,387600.0,32.1349,32.191,32.1189,32.175,387600.0
2015-05-20 10:30:00,40.18,40.37,40.16,40.34,506500.0,32.183,32.3352,32.167,32.3111,506500.0
2015-05-20 11:00:00,40.34,40.47,40.32,40.41,472700.0,32.3111,32.4153,32.2951,32.3672,472700.0
2015-05-20 11:30:00,40.42,40.47,40.4,40.4,649600.0,32.3752,32.4153,32.3592,32.3592,649600.0
2015-05-20 12:00:00,40.4,40.44,40.38,40.4,283100.0,32.3592,32.3912,32.3432,32.3592,283100.0
2015-05-20 12:30:00,40.4,40.46,40.38,40.46,907100.0,32.3592,32.4073,32.3432,32.4073,907100.0
2015-05-20 13:00:00,40.45,40.56,40.44,40.52,579100.0,32.3993,32.4874,32.3912,32.4553,579100.0
2015-05-20 13:30:00,40.52,40.56,40.46,40.54,623200.0,32.4553,32.4874,32.4073,32.4713,623200.0
2015-05-20 14:00:00,40.54,40.82,40.54,40.82,717000.0,32.4713,32.6956,32.4713,32.6956,717000.0
2015-05-20 14:30:00,40.82,40.83,40.69,40.71,549800.0,32.6956,32.7036,32.5915,32.6075,549800.0
2015-05-20 15:00:00,40.7,40.76,40.67,40.75,734400.0,32.5995,32.6476,32.5755,32.6395,734400.0
2015-05-20 15:30:00,40.75,40.77,40.65,40.66,1474000.0,32.6395,32.6556,32.5594,32.5675,1474000.0
2015-05-21 09:30:00,40.65,40.71,40.21,40.32,726800.0,32.5594,32.6075,32.207,32.2951,726800.0
2015-05-21 10:00:00,40.33,40.45,40.32,40.38,365100.0,32.3031,32.3993,32.2951,32.3432,365100.0
2015-05-21 10:30:00,40.38,40.39,40.34,40.34,294300.0,32.3432,32.3512,32.3111,32.3111,294300.0
2015-05-21 11:00:00,40.34,40.48,40.33,40.48,325100.0,32.3111,32.4233,32.3031,32.4233,325100.0
2015-05-21 11:30:00,40.48,40.51,40.45,40.5,183900.0,32.4233,32.4473,32.3993,32.4393,183900.0
2015-05-21 12:00:00,40.49,40.51,40.47,40.48,286800.0,32.4313,32.4473,32.4153,32.4233,286800.0
2015-05-21 12:30:00,40.48,40.55,40.47,40.5,363100.0,32.4233,32.4793,32.4153,32.4393,363100.0
2015-05-21 13:00:00,40.51,40.51,40.43,40.43,846300.0,32.4473,32.4473,32.3832,32.3832,846300.0
2015-05-21 13:30:00,40.44,40.44,40.36,40.38,553600.0,32.3912,32.3912,32.3272,32.3432,553600.0
2015-05-21 14:00:00,40.37,40.4,40.37,40.4,314500.0,32.3352,32.3592,32.3352,32.3592,314500.0
2015-05-21 14:30:00,40.4,40.42,40.37,40.38,482900.0,32.3592,32.3752,32.3352,32.3432,482900.0
2015-05-21 15:00:00,40.38,40.38,40.32,40.35,651400.0,32.3432,32.3432,32.2951,32.3192,651400.0
2015-05-21 15:30:00,40.36,40.37,40.28,40.32,1717300.0,32.3272,32.3352,32.2631,32.2951,1717300.0
2015-05-22 09:30:00,40.22,40.36,40.2,40.31,679900.0,32.215,32.3272,32.199,32.2871,679900.0
2015-05-22 10:00:00,40.31,40.32,40.28,40.29,466200.0,32.2871,32.2951,32.2631,32.2711,466200.0
2015-05-22 10:30:00,40.28,40.31,40.26,40.29,291600.0,32.2631,32.2871,32.2471,32.2711,291600.0
2015-05-22 11:00:00,40.29,40.34,40.25,40.27,354100.0,32.2711,32.3111,32.2391,32.2551,354100.0
2015-05-22 11:30:00,40.26,40.29,40.25,40.28,264200.0,32.2471,32.2711,32.2391,32.2631,264200.0
2015-05-22 12:00:00,40.29,40.33,40.26,40.28,433400.0,32.2711,32.3031,32.2471,32.2631,433400.0
2015-05-22 12:30:00,40.28,40.29,40.23,40.23,304400.0,32.2631,32.2711,32.223,32.223,304400.0
2015-05-22 13:00:00,40.23,40.25,40.2,40.21,314500.0,32.223,32.2391,32.199,32.207,314500.0
2015-05-22 13:30:00,40.2,40.21,40.18,40.2,294600.0,32.199,32.207,32.183,32.199,294600.0
2015-05-22 14:00:00,40.2,40.21,40.17,40.17,241300.0,32.199,32.207,32.175,32.175,241300.0
2015-05-22 14:30:00,40.17,40.23,40.15,40.2,280900.0,32.175,32.223,32.159,32.199,280900.0
2015-05-22 15:00:00,40.19,40.21,40.17,40.2,459000.0,32.191,32.207,32.175,32.199,459000.0
2015-05-22 15:30:00,40.2,40.22,40.14,40.18,902000.0,32.199,32.215,32.151,32.183,902000.0
2015-05-26 09:30:00,40.15,40.17,40.02,40.12,916900.0,32.159,32.175,32.0548,32.1349,916900.0
2015-05-26 10:00:00,40.12,40.15,40.0,40.02,711900.0,32.1349,32.159,32.0388,32.0548,711900.0
2015-05-26 10:30:00,40.03,40.05,39.89,39.9,617600.0,32.0628,32.0789,31.9507,31.9587,617600.0
2015-05-26 11:00:00,39.91,39.98,39.86,39.97,280800.0,31.9667,32.0228,31.9267,32.0148,280800.0
2015-05-26 11:30:00,39.97,39.98,39.9,39.9,373200.0,32.0148,32.0228,31.9587,31.9587,373200.0
2015-05-26 12:00:00,39.9,39.91,39.86,39.91,201300.0,31.9587,31.9667,31.9267,31.9667,201300.0
2015-05-26 12:30:00,39.9,39.91,39.8,39.84,364100.0,31.9587,31.9667,31.8786,31.9107,364100.0
2015-05-26 13:00:00,39.84,39.87,39.77,39.87,525900.0,31.9107,31.9347,31.8546,31.9347,525900.0
2015-05-26 13:30:00,39.86,39.87,39.73,39.75,233800.0,31.9267,31.9347,31.8226,31.8386,233800.0
2015-05-26 14:00:00,39.75,39.83,39.75,39.78,171100.0,31.8386,31.9027,31.8386,31.8626,171100.0
2015-05-26 14:30:00,39.78,39.85,39.76,39.77,299400.0,31.8626,31.9187,31.8466,31.8546,299400.0
2015-05-26 15:00:00,39.77,39.9,39.77,39.89,359300.0,31.8546,31.9587,31.8546,31.9507,359300.0
2015-05-26 15:30:00,39.89,39.99,39.87,39.94,1207600.0,31.9507,32.0308,31.9347,31.9908,1207600.0
2015-05-27 09:30:00,39.96,40.18,39.89,40.07,717300.0,32.0068,32.183,31.9507,32.0949,717300.0
2015-05-27 10:00:00,40.07,40.1,39.99,40.01,610400.0,32.0949,32.1189,32.0308,32.0468,610400.0
2015-05-27 10:30:00,40.01,40.08,39.96,40.02,270100.0,32.0468,32.1029,32.0068,32.0548,270100.0
2015-05-27 11:00:00,40.01,40.06,39.98,40.0,264400.0,32.0468,32.0869,32.0228,32.0388,264400.0
2015-05-27 11:30:00,40.0,40.1,40.0,40.05,233500.0,32.0388,32.1189,32.0388,32.0789,233500.0
2015-05-27 12:00:00,40.04,40.06,40.0,40.01,340200.0,32.0709,32.0869,32.0388,32.0468,340200.0
2015-05-27 12:30:00,40.01,40.01,39.94,39.98,458900.0,32.0468,32.0468,31.9908,32.0228,458900.0
2015-05-27 13:00:00,39.98,40.08,39.98,40.08,128600.0,32.0228,32.1029,32.0228,32.1029,128600.0
2015-05-27 13:30:00,40.08,40.08,40.01,40.01,181400.0,32.1029,32.1029,32.0468,32.0468,181400.0
2015-05-27 14:00:00,40.01,40.1,40.01,40.09,193100.0,32.0468,32.1189,32.0468,32.1109,193100.0
2015-05-27 14:30:00,40.09,40.12,40.06,40.11,225800.0,32.1109,32.1349,32.0869,32.1269,225800.0
2015-05-27 15:00:00,40.11,40.19,40.07,40.15,392000.0,32.1269,32.191,32.0949,32.159,392000.0
2015-05-27 15:30:00,40.15,40.2,40.14,40.14,972300.0,32.159,32.199,32.151,32.151,972300.0
2015-05-28 09:30:00,40.13,40.21,39.95,40.14,553800.0,32.1429,32.207,31.9988,32.151,553800.0
2015-05-28 10:00:00,40.14,40.24,40.09,40.23,307400.0,32.151,32.231,32.1109,32.223,307400.0
2015-05-28 10:30:00,40.23,40.29,40.2,40.27,429800.0,32.223,32.2711,32.199,32.2551,429800.0
2015-05-28 11:00:00,40.28,40.37,40.24,40.24,942900.0,32.2631,32.3352,32.231,32.231,942900.0
2015-05-28 11:30:00,40.24,40.49,40.14,40.47,729800.0,32.231,32.4313,32.151,32.4153,729800.0
2015-05-28 12:00:00,40.47,40.52,40.19,40.41,846200.0,32.4153,32.4553,32.191,32.3672,846200.0
2015-05-28 12:30:00,40.42,40.42,40.27,40.32,267300.0,32.3752,32.3752,32.2551,32.2951,267300.0
2015-05-28 13:00:00,40.32,40.42,40.31,40.41,277900.0,32.2951,32.3752,32.2871,32.3672,277900.0
2015-05-28 13:30:00,40.41,40.62,40.41,40.58,676000.0,32.3672,32.5354,32.3672,32.5034,676000.0
2015-05-28 14:00:00,40.59,40.62,40.51,40.59,266200.0,32.5114,32.5354,32.4473,32.5114,266200.0
2015-05-28 14:30:00,40.59,40.63,40.54,40.56,586700.0,32.5114,32.5434,32.4713,32.4874,586700.0
2015-05-28 15:00:00,40.56,40.66,40.51,40.58,474100.0,32.4874,32.5675,32.4473,32.5034,474100.0
2015-05-28 15:30:00,40.59,40.6,40.38,40.47,1192500.0,32.5114,32.5194,32.3432,32.4153,1192500.0
2015-05-29 09:30:00,40.55,41.02,40.47,41.01,2199390.0,32.4793,32.8558,32.4153,32.8478,2199390.0
2015-05-29 10:00:00,41.01,41.13,40.95,41.11,1791202.0,32.8478,32.9439,32.7997,32.9279,1791202.0
2015-05-29 10:30:00,41.1,41.24,41.07,41.16,1557546.0,32.9199,33.032,32.8959,32.9679,1557546.0
2015-05-29 11:00:00,41.16,41.23,41.14,41.17,599016.0,32.9679,33.024,32.9519,32.976,599016.0
2015-05-29 11:30:00,41.16,41.37,41.16,41.29,1481101.0,32.9679,33.1361,32.9679,33.0721,1481101.0
2015-05-29 12:00:00,41.28,41.34,41.21,41.3,541369.0,33.0641,33.1121,33.008,33.0801,541369.0
2015-05-29 12:30:00,41.3,41.43,41.29,41.38,458411.0,33.0801,33.1842,33.0721,33.1442,458411.0
2015-05-29 13:00:00,41.38,41.58,41.36,41.57,876753.0,33.1442,33.3043,33.1281,33.2963,876753.0
2015-05-29 13:30:00,41.57,41.6,41.4,41.41,721007.0,33.2963,33.3204,33.1602,33.1682,721007.0
2015-05-29 14:00:00,41.41,41.55,41.4,41.51,1003540.0,33.1682,33.2803,33.1602,33.2483,1003540.0
2015-05-29 14:30:00,41.52,41.56,41.35,41.36,1114203.0,33.2563,33.2883,33.1201,33.1281,1114203.0
2015-05-29 15:00:00,41.36,41.49,41.32,41.47,1005066.0,33.1281,33.2323,33.0961,33.2162,1005066.0
2015-05-29 15:30:00,41.48,41.6,41.28,41.59,8063301.0,33.2243,33.3204,33.0641,33.3124,8063301.0
2015-06-01 09:30:00,41.65,41.81,41.15,41.15,1917218.0,33.3604,33.4886,32.9599,32.9599,1917218.0
2015-06-01 10:00:00,41.16,41.22,40.96,41.0,996179.0,32.9679,33.016,32.8077,32.8398,996179.0
2015-06-01 10:30:00,41.0,41.04,40.89,40.93,782166.0,32.8398,32.8718,32.7517,32.7837,782166.0
2015-06-01 11:00:00,40.93,40.94,40.73,40.74,675648.0,32.7837,32.7917,32.6235,32.6315,675648.0
2015-06-01 11:30:00,40.74,40.82,40.66,40.69,495265.0,32.6315,32.6956,32.5675,32.5915,495265.0
2015-06-01 12:00:00,40.69,40.93,40.67,40.92,506669.0,32.5915,32.7837,32.5755,32.7757,506669.0
2015-06-01 12:30:00,40.91,41.0,40.88,40.99,491394.0,32.7677,32.8398,32.7437,32.8318,491394.0
2015-06-01 13:00:00,41.0,41.02,40.91,40.92,473965.0,32.8398,32.8558,32.7677,32.7757,473965.0
2015-06-01 13:30:00,40.93,40.97,40.81,40.82,614911.0,32.7837,32.8158,32.6876,32.6956,614911.0
2015-06-01 14:00:00,40.83,40.92,40.8,40.88,525967.0,32.7036,32.7757,32.6796,32.7437,525967.0
2015-06-01 14:30:00,40.88,40.93,40.87,40.91,604946.0,32.7437,32.7837,32.7357,32.7677,604946.0
2015-06-01 15:00:00,40.9,40.91,40.78,40.83,657015.0,32.7597,32.7677,32.6636,32.7036,657015.0
2015-06-01 15:30:00,40.83,40.87,40.42,40.68,3318737.0,32.7036,32.7357,32.3752,32.5835,3318737.0
2015-06-02 09:30:00,40.45,40.51,40.01,40.17,965877.0,32.3993,32.4473,32.0468,32.175,965877.0
2015-06-02 10:00:00,40.17,40.21,40.04,40.05,677134.0,32.175,32.207,32.0709,32.0789,677134.0
2015-06-02 10:30:00,40.04,40.22,40.04,40.1,516189.0,32.0709,32.215,32.0709,32.1189,516189.0
2015-06-02 11:00:00,40.1,40.21,40.08,40.13,471071.0,32.1189,32.207,32.1029,32.1429,471071.0
2015-06-02 11:30:00,40.13,40.26,40.12,40.26,289752.0,32.1429,32.2471,32.1349,32.2471,289752.0
2015-06-02 12:00:00,40.26,40.38,40.25,40.32,395699.0,32.2471,32.3432,32.2391,32.2951,395699.0
2015-06-02 12:30:00,40.31,40.43,40.3,40.4,293517.0,32.2871,32.3832,32.2791,32.3592,293517.0
2015-06-02 13:00:00,40.39,40.47,40.36,40.41,231530.0,32.3512,32.4153,32.3272,32.3672,231530.0
2015-06-02 13:30:00,40.42,40.53,40.41,40.51,345494.0,32.3752,32.4633,32.3672,32.4473,345494.0
2015-06-02 14:00:00,40.52,40.56,40.46,40.55,391109.0,32.4553,32.4874,32.4073,32.4793,391109.0
2015-06-02 14:30:00,40.56,40.66,40.55,40.66,585869.0,32.4874,32.5675,32.4793,32.5675,585869.0
2015-06-02 15:00:00,40.65,40.69,40.57,40.68,807036.0,32.5594,32.5915,32.4954,32.5835,807036.0
2015-06-02 15:30:00,40.69,40.82,40.64,40.81,2128054.0,32.5915,32.6956,32.5514,32.6876,2128054.0
2015-06-03 09:30:00,41.02,41.09,40.75,41.01,1340834.0,32.8558,32.9119,32.6395,32.8478,1340834.0
2015-06-03 10:00:00,41.0,41.11,40.98,41.08,1199152.0,32.8398,32.9279,32.8238,32.9039,1199152.0
2015-06-03 10:30:00,41.09,41.11,41.04,41.09,640036.0,32.9119,32.9279,32.8718,32.9119,640036.0
2015-06-03 11:00:00,41.09,41.12,41.0,41.01,618810.0,32.9119,32.9359,32.8398,32.8478,618810.0
2015-06-03 11:30:00,41.01,41.06,40.97,40.98,647547.0,32.8478,32.8878,32.8158,32.8238,647547.0
2015-06-03 12:00:00,40.98,41.02,40.97,40.98,641291.0,32.8238,32.8558,32.8158,32.8238,641291.0
2015-06-03 12:30:00,40.98,40.99,40.92,40.96,250708.0,32.8238,32.8318,32.7757,32.8077,250708.0
2015-06-03 13:00:00,40.96,41.01,40.94,40.97,281629.0,32.8077,32.8478,32.7917,32.8158,281629.0
2015-06-03 13:30:00,40.96,40.99,40.94,40.98,305468.0,32.8077,32.8318,32.7917,32.8238,305468.0
2015-06-03 14:00:00,40.98,41.0,40.93,40.94,421774.0,32.8238,32.8398,32.7837,32.7917,421774.0
2015-06-03 14:30:00,40.94,40.96,40.91,40.91,388925.0,32.7917,32.8077,32.7677,32.7677,388925.0
2015-06-03 15:00:00,40.91,40.99,40.91,40.95,922807.0,32.7677,32.8318,32.7677,32.7997,922807.0
2015-06-03 15:30:00,40.95,41.04,40.9,41.03,2311943.0,32.7997,32.8718,32.7597,32.8638,2311943.0
2015-06-04 09:30:00,40.79,40.92,40.76,40.86,875247.0,32.6716,32.7757,32.6476,32.7277,875247.0
2015-06-04 10:00:00,40.86,40.92,40.84,40.87,431201.0,32.7277,32.7757,32.7116,32.7357,431201.0
2015-06-04 10:30:00,40.88,40.88,40.7,40.7,564235.0,32.7437,32.7437,32.5995,32.5995,564235.0
2015-06-04 11:00:00,40.69,40.77,40.6,40.67,463834.0,32.5915,32.6556,32.5194,32.5755,463834.0
2015-06-04 11:30:00,40.68,40.69,40.55,40.57,473379.0,32.5835,32.5915,32.4793,32.4954,473379.0
2015-06-04 12:00:00,40.58,40.61,40.55,40.56,182473.0,32.5034,32.5274,32.4793,32.4874,182473.0
2015-06-04 12:30:00,40.57,40.62,40.5,40.5,357759.0,32.4954,32.5354,32.4393,32.4393,357759.0
2015-06-04 13:00:00,40.5,40.52,40.42,40.42,484544.0,32.4393,32.4553,32.3752,32.3752,484544.0
2015-06-04 13:30:00,40.42,40.47,40.36,40.41,310768.0,32.3752,32.4153,32.3272,32.3672,310768.0
2015-06-04 14:00:00,40.41,40.47,40.37,40.45,250751.0,32.3672,32.4153,32.3352,32.3993,250751.0
2015-06-04 14:30:00,40.46,40.49,40.43,40.45,219880.0,32.4073,32.4313,32.3832,32.3993,219880.0
2015-06-04 15:00:00,40.46,40.48,40.4,40.44,393322.0,32.4073,32.4233,32.3592,32.3912,393322.0
2015-06-04 15:30:00,40.44,40.44,40.36,40.42,1184319.0,32.3912,32.3912,32.3272,32.3752,1184319.0
2015-06-05 09:30:00,40.35,40.42,39.95,40.03,1162336.0,32.3192,32.3752,31.9988,32.0628,1162336.0
2015-06-05 10:00:00,40.02,40.23,40.01,40.21,715553.0,32.0548,32.223,32.0468,32.207,715553.0
2015-06-05 10:30:00,40.2,40.32,40.14,40.17,440828.0,32.199,32.2951,32.151,32.175,440828.0
2015-06-05 11:00:00,40.17,40.21,40.14,40.17,365772.0,32.175,32.207,32.151,32.175,365772.0
2015-06-05 11:30:00,40.17,40.18,40.02,40.02,313445.0,32.175,32.183,32.0548,32.0548,313445.0
2015-06-05 12:00:00,40.02,40.03,39.82,39.84,495403.0,32.0548,32.0628,31.8946,31.9107,495403.0
2015-06-05 12:30:00,39.83,39.93,39.78,39.91,352646.0,31.9027,31.9827,31.8626,31.9667,352646.0
2015-06-05 13:00:00,39.9,39.96,39.89,39.95,320694.0,31.9587,32.0068,31.9507,31.9988,320694.0
2015-06-05 13:30:00,39.95,39.99,39.89,39.97,262487.0,31.9988,32.0308,31.9507,32.0148,262487.0
2015-06-05 14:00:00,39.98,40.08,39.96,40.01,436319.0,32.0228,32.1029,32.0068,32.0468,436319.0
2015-06-05 14:30:00,40.02,40.1,40.0,40.07,498466.0,32.0548,32.1189,32.0388,32.0949,498466.0
2015-06-05 15:00:00,40.07,40.1,39.99,40.04,990872.0,32.0949,32.1189,32.0308,32.0709,990872.0
2015-06-05 15:30:00,40.03,40.09,40.0,40.03,1454069.0,32.0628,32.1109,32.0388,32.0628,1454069.0
2015-06-08 09:30:00,40.07,40.17,39.94,40.14,541740.0,32.0949,32.175,31.9908,32.151,541740.0
2015-06-08 10:00:00,40.14,40.21,40.03,40.18,628488.0,32.151,32.207,32.0628,32.183,628488.0
2015-06-08 10:30:00,40.17,40.18,40.09,40.09,318400.0,32.175,32.183,32.1109,32.1109,318400.0
2015-06-08 11:00:00,40.09,40.14,40.01,40.02,309053.0,32.1109,32.151,32.0468,32.0548,309053.0
2015-06-08 11:30:00,40.01,40.11,40.01,40.11,232383.0,32.0468,32.1269,32.0468,32.1269,232383.0
2015-06-08 12:00:00,40.11,40.13,40.1,40.1,203372.0,32.1269,32.1429,32.1189,32.1189,203372.0
2015-06-08 12:30:00,40.1,40.13,40.04,40.07,265537.0,32.1189,32.1429,32.0709,32.0949,265537.0
2015-06-08 13:00:00,40.06,40.12,40.06,40.11,245515.0,32.0869,32.1349,32.0869,32.1269,245515.0
2015-06-08 13:30:00,40.11,40.12,40.0,40.1,573099.0,32.1269,32.1349,32.0388,32.1189,573099.0
2015-06-08 14:00:00,40.1,40.13,40.07,40.13,297888.0,32.1189,32.1429,32.0949,32.1429,297888.0
2015-06-08 14:30:00,40.13,40.19,40.11,40.15,481094.0,32.1429,32.191,32.1269,32.159,481094.0
2015-06-08 15:00:00,40.16,40.18,40.1,40.13,450906.0,32.167,32.183,32.1189,32.1429,450906.0
2015-06-08 15:30:00,40.12,40.13,40.03,40.06,1007632.0,32.1349,32.1429,32.0628,32.0869,1007632.0
2015-06-09 09:30:00,40.08,40.15,39.98,40.01,652836.0,32.1029,32.159,32.0228,32.0468,652836.0
2015-06-09 10:00:00,40.01,40.07,39.99,40.03,456730.0,32.0468,32.0949,32.0308,32.0628,456730.0
2015-06-09 10:30:00,40.03,40.15,40.0,40.14,341790.0,32.0628,32.159,32.0388,32.151,341790.0
2015-06-09 11:00:00,40.14,40.16,40.04,40.1,256962.0,32.151,32.167,32.0709,32.1189,256962.0
2015-06-09 11:30:00,40.1,40.17,40.06,40.06,361705.0,32.1189,32.175,32.0869,32.0869,361705.0
2015-06-09 12:00:00,40.07,40.15,40.06,40.14,265020.0,32.0949,32.159,32.0869,32.151,265020.0
2015-06-09 12:30:00,40.13,40.16,40.1,40.15,206188.0,32.1429,32.167,32.1189,32.159,206188.0
2015-06-09 13:00:00,40.14,40.23,40.14,40.21,171128.0,32.151,32.223,32.151,32.207,171128.0
2015-06-09 13:30:00,40.22,40.22,40.16,40.17,206116.0,32.215,32.215,32.167,32.175,206116.0
2015-06-09 14:00:00,40.16,40.25,40.16,40.25,249616.0,32.167,32.2391,32.167,32.2391,249616.0
2015-06-09 14:30:00,40.25,40.31,40.24,40.26,423753.0,32.2391,32.2871,32.231,32.2471,423753.0
2015-06-09 15:00:00,40.26,40.29,40.24,40.27,546579.0,32.2471,32.2711,32.231,32.2551,546579.0
2015-06-09 15:30:00,40.27,40.31,40.21,40.22,847913.0,32.2551,32.2871,32.207,32.215,847913.0
2015-06-10 09:30:00,40.32,40.63,40.25,40.52,495882.0,32.2951,32.5434,32.2391,32.4553,495882.0
2015-06-10 10:00:00,40.52,40.52,40.39,40.4,412877.0,32.4553,32.4553,32.3512,32.3592,412877.0
2015-06-10 10:30:00,40.41,40.46,40.39,40.41,304070.0,32.3672,32.4073,32.3512,32.3672,304070.0
2015-06-10 11:00:00,40.41,40.49,40.38,40.4,693329.0,32.3672,32.4313,32.3432,32.3592,693329.0
2015-06-10 11:30:00,40.4,40.43,40.36,40.39,215317.0,32.3592,32.3832,32.3272,32.3512,215317.0
2015-06-10 12:00:00,40.39,40.48,40.39,40.45,212168.0,32.3512,32.4233,32.3512,32.3993,212168.0
2015-06-10 12:30:00,40.45,40.46,40.4,40.45,222056.0,32.3993,32.4073,32.3592,32.3993,222056.0
2015-06-10 13:00:00,40.45,40.45,40.37,40.38,142091.0,32.3993,32.3993,32.3352,32.3432,142091.0
2015-06-10 13:30:00,40.38,40.44,40.38,40.39,162862.0,32.3432,32.3912,32.3432,32.3512,162862.0
2015-06-10 14:00:00,40.38,40.49,40.38,40.48,269001.0,32.3432,32.4313,32.3432,32.4233,269001.0
2015-06-10 14:30:00,40.48,40.49,40.45,40.47,190843.0,32.4233,32.4313,32.3993,32.4153,190843.0
2015-06-10 15:00:00,40.47,40.48,40.42,40.46,259090.0,32.4153,32.4233,32.3752,32.4073,259090.0
2015-06-10 15:30:00,40.46,40.46,40.36,40.36,1053919.0,32.4073,32.4073,32.3272,32.3272,1053919.0
2015-06-11 09:30:00,40.36,40.62,40.36,40.48,430914.0,32.3272,32.5354,32.3272,32.4233,430914.0
2015-06-11 10:00:00,40.48,40.52,40.45,40.5,285496.0,32.4233,32.4553,32.3993,32.4393,285496.0
2015-06-11 10:30:00,40.5,40.5,40.41,40.42,209315.0,32.4393,32.4393,32.3672,32.3752,209315.0
2015-06-11 11:00:00,40.41,40.43,40.36,40.39,216782.0,32.3672,32.3832,32.3272,32.3512,216782.0
2015-06-11 11:30:00,40.39,40.39,40.32,40.34,226850.0,32.3512,32.3512,32.2951,32.3111,226850.0
2015-06-11 12:00:00,40.33,40.37,40.31,40.36,172742.0,32.3031,32.3352,32.2871,32.3272,172742.0
2015-06-11 12:30:00,40.35,40.38,40.33,40.36,154811.0,32.3192,32.3432,32.3031,32.3272,154811.0
2015-06-11 13:00:00,40.35,40.36,40.3,40.34,235730.0,32.3192,32.3272,32.2791,32.3111,235730.0
2015-06-11 13:30:00,40.35,40.4,40.34,40.39,154683.0,32.3192,32.3592,32.3111,32.3512,154683.0
2015-06-11 14:00:00,40.39,40.43,40.37,40.38,171139.0,32.3512,32.3832,32.3352,32.3432,171139.0
2015-06-11 14:30:00,40.39,40.4,40.37,40.38,144372.0,32.3512,32.3592,32.3352,32.3432,144372.0
2015-06-11 15:00:00,40.39,40.4,40.37,40.39,193556.0,32.3512,32.3592,32.3352,32.3512,193556.0
2015-06-11 15:30:00,40.39,40.4,40.28,40.37,868096.0,32.3512,32.3592,32.2631,32.3352,868096.0
2015-06-12 09:30:00,40.79,40.79,40.18,40.35,976238.0,32.6716,32.6716,32.183,32.3192,976238.0
2015-06-12 10:00:00,40.35,40.44,40.32,40.41,680971.0,32.3192,32.3912,32.2951,32.3672,680971.0
2015-06-12 10:30:00,40.4,40.52,40.4,40.46,664564.0,32.3592,32.4553,32.3592,32.4073,664564.0
2015-06-12 11:00:00,40.45,40.51,40.42,40.48,401179.0,32.3993,32.4473,32.3752,32.4233,401179.0
2015-06-12 11:30:00,40.49,40.49,40.38,40.41,250308.0,32.4313,32.4313,32.3432,32.3672,250308.0
2015-06-12 12:00:00,40.4,40.46,40.38,40.45,339896.0,32.3592,32.4073,32.3432,32.3993,339896.0
2015-06-12 12:30:00,40.45,40.48,40.42,40.45,255390.0,32.3993,32.4233,32.3752,32.3993,255390.0
2015-06-12 13:00:00,40.44,40.56,40.44,40.56,359507.0,32.3912,32.4874,32.3912,32.4874,359507.0
2015-06-12 13:30:00,40.56,40.61,40.51,40.58,449935.0,32.4874,32.5274,32.4473,32.5034,449935.0
2015-06-12 14:00:00,40.59,40.61,40.56,40.61,189010.0,32.5114,32.5274,32.4874,32.5274,189010.0
2015-06-12 14:30:00,40.61,40.61,40.52,40.53,379831.0,32.5274,32.5274,32.4553,32.4633,379831.0
2015-06-12 15:00:00,40.53,40.56,40.49,40.55,758188.0,32.4633,32.4874,32.4313,32.4793,758188.0
2015-06-12 15:30:00,40.55,40.61,40.45,40.47,1715100.0,32.4793,32.5274,32.3993,32.4153,1715100.0
2015-06-15 09:30:00,40.15,40.34,39.99,40.15,928026.0,32.159,32.3111,32.0308,32.159,928026.0
2015-06-15 10:00:00,40.15,40.31,40.15,40.3,464450.0,32.159,32.2871,32.159,32.2791,464450.0
2015-06-15 10:30:00,40.29,40.37,40.26,40.32,427537.0,32.2711,32.3352,32.2471,32.2951,427537.0
2015-06-15 11:00:00,40.32,40.43,40.26,40.26,339626.0,32.2951,32.3832,32.2471,32.2471,339626.0
2015-06-15 11:30:00,40.27,40.35,40.26,40.28,290910.0,32.2551,32.3192,32.2471,32.2631,290910.0
2015-06-15 12:00:00,40.28,40.29,40.21,40.27,243712.0,32.2631,32.2711,32.207,32.2551,243712.0
2015-06-15 12:30:00,40.26,40.33,40.21,40.29,176405.0,32.2471,32.3031,32.207,32.2711,176405.0
2015-06-15 13:00:00,40.28,40.3,40.2,40.2,167206.0,32.2631,32.2791,32.199,32.199,167206.0
2015-06-15 13:30:00,40.2,40.31,40.14,40.21,449499.0,32.199,32.2871,32.151,32.207,449499.0
2015-06-15 14:00:00,40.2,40.27,40.18,40.23,198425.0,32.199,32.2551,32.183,32.223,198425.0
2015-06-15 14:30:00,40.23,40.26,40.16,40.16,285601.0,32.223,32.2471,32.167,32.167,285601.0
2015-06-15 15:00:00,40.16,40.19,40.1,40.16,372709.0,32.167,32.191,32.1189,32.167,372709.0
2015-06-15 15:30:00,40.16,40.19,40.09,40.12,832797.0,32.167,32.191,32.1109,32.1349,832797.0
2015-06-16 09:30:00,40.2,40.6,40.04,40.42,1052438.0,32.199,32.5194,32.0709,32.3752,1052438.0
2015-06-16 10:00:00,40.41,40.45,40.3,40.41,433741.0,32.3672,32.3993,32.2791,32.3672,433741.0
2015-06-16 10:30:00,40.41,40.51,40.41,40.49,433847.0,32.3672,32.4473,32.3672,32.4313,433847.0
2015-06-16 11:00:00,40.48,40.57,40.43,40.56,428179.0,32.4233,32.4954,32.3832,32.4874,428179.0
2015-06-16 11:30:00,40.55,40.6,40.51,40.59,348191.0,32.4793,32.5194,32.4473,32.5114,348191.0
2015-06-16 12:00:00,40.59,40.68,40.58,40.66,232742.0,32.5114,32.5835,32.5034,32.5675,232742.0
2015-06-16 12:30:00,40.66,40.74,40.66,40.68,283930.0,32.5675,32.6315,32.5675,32.5835,283930.0
2015-06-16 13:00:00,40.68,40.71,40.62,40.67,243007.0,32.5835,32.6075,32.5354,32.5755,243007.0
2015-06-16 13:30:00,40.68,40.76,40.68,40.7,285096.0,32.5835,32.6476,32.5835,32.5995,285096.0
2015-06-16 14:00:00,40.7,40.79,40.69,40.73,394988.0,32.5995,32.6716,32.5915,32.6235,394988.0
2015-06-16 14:30:00,40.73,40.74,40.7,40.72,196111.0,32.6235,32.6315,32.5995,32.6155,196111.0
2015-06-16 15:00:00,40.72,40.75,40.69,40.73,321206.0,32.6155,32.6395,32.5915,32.6235,321206.0
2015-06-16 15:30:00,40.72,40.79,40.7,40.75,879300.0,32.6155,32.6716,32.5995,32.6395,879300.0
2015-06-17 09:30:00,40.71,40.9,40.68,40.77,518057.0,32.6075,32.7597,32.5835,32.6556,518057.0
2015-06-17 10:00:00,40.78,40.81,40.66,40.74,272599.0,32.6636,32.6876,32.5675,32.6315,272599.0
2015-06-17 10:30:00,40.73,40.82,40.72,40.78,312507.0,32.6235,32.6956,32.6155,32.6636,312507.0
2015-06-17 11:00:00,40.78,40.8,40.69,40.7,264661.0,32.6636,32.6796,32.5915,32.5995,264661.0
2015-06-17 11:30:00,40.69,40.72,40.62,40.66,148817.0,32.5915,32.6155,32.5354,32.5675,148817.0
2015-06-17 12:00:00,40.66,40.67,40.51,40.55,197209.0,32.5675,32.5755,32.4473,32.4793,197209.0
2015-06-17 12:30:00,40.55,40.56,40.43,40.45,250619.0,32.4793,32.4874,32.3832,32.3993,250619.0
2015-06-17 13:00:00,40.46,40.49,40.45,40.46,177533.0,32.4073,32.4313,32.3993,32.4073,177533.0
2015-06-17 13:30:00,40.46,40.54,40.44,40.51,287462.0,32.4073,32.4713,32.3912,32.4473,287462.0
2015-06-17 14:00:00,40.51,40.72,40.4,40.63,749120.0,32.4473,32.6155,32.3592,32.5434,749120.0
2015-06-17 14:30:00,40.61,40.9,40.61,40.85,627695.0,32.5274,32.7597,32.5274,32.7196,627695.0
2015-06-17 15:00:00,40.85,40.86,40.74,40.83,589122.0,32.7196,32.7277,32.6315,32.7036,589122.0
2015-06-17 15:30:00,40.83,40.85,40.74,40.78,657180.0,32.7036,32.7196,32.6315,32.6636,657180.0
2015-06-18 09:30:00,40.93,41.01,40.91,40.94,726129.0,32.7837,32.8478,32.7677,32.7917,726129.0
2015-06-18 10:00:00,40.94,41.0,40.9,40.95,828364.0,32.7917,32.8398,32.7597,32.7997,828364.0
2015-06-18 10:30:00,40.95,41.0,40.92,40.99,1128020.0,32.7997,32.8398,32.7757,32.8318,1128020.0
2015-06-18 11:00:00,40.98,41.01,40.95,40.95,741005.0,32.8238,32.8478,32.7997,32.7997,741005.0
2015-06-18 11:30:00,40.95,41.0,40.95,40.97,403557.0,32.7997,32.8398,32.7997,32.8158,403557.0
2015-06-18 12:00:00,40.96,41.0,40.96,40.99,575001.0,32.8077,32.8398,32.8077,32.8318,575001.0
2015-06-18 12:30:00,40.99,41.06,40.98,41.02,787549.0,32.8318,32.8878,32.8238,32.8558,787549.0
2015-06-18 13:00:00,41.01,41.05,40.96,40.97,302803.0,32.8478,32.8798,32.8077,32.8158,302803.0
2015-06-18 13:30:00,40.96,40.99,40.92,40.97,293928.0,32.8077,32.8318,32.7757,32.8158,293928.0
2015-06-18 14:00:00,40.97,41.0,40.95,40.99,364093.0,32.8158,32.8398,32.7997,32.8318,364093.0
2015-06-18 14:30:00,40.98,41.01,40.97,41.0,1066734.0,32.8238,32.8478,32.8158,32.8398,1066734.0
2015-06-18 15:00:00,40.99,41.0,40.93,40.98,662937.0,32.8318,32.8398,32.7837,32.8238,662937.0
2015-06-18 15:30:00,40.98,40.99,40.82,40.84,1505884.0,32.8238,32.8318,32.6956,32.7116,1505884.0
2015-06-19 09:30:00,40.87,41.26,40.87,41.25,3364093.0,32.7357,33.048,32.7357,33.04,3364093.0
2015-06-19 10:00:00,41.25,41.4,41.21,41.36,532550.0,33.04,33.1602,33.008,33.1281,532550.0
2015-06-19 10:30:00,41.36,41.44,41.3,41.31,437537.0,33.1281,33.1922,33.0801,33.0881,437537.0
2015-06-19 11:00:00,41.31,41.38,41.31,41.34,448119.0,33.0881,33.1442,33.0881,33.1121,448119.0
2015-06-19 11:30:00,41.34,41.34,41.2,41.21,218643.0,33.1121,33.1121,33.0,33.008,218643.0
2015-06-19 12:00:00,41.22,41.25,41.15,41.16,202472.0,33.016,33.04,32.9599,32.9679,202472.0
2015-06-19 12:30:00,41.16,41.23,41.14,41.19,161101.0,32.9679,33.024,32.9519,32.992,161101.0
2015-06-19 13:00:00,41.19,41.2,41.15,41.2,298428.0,32.992,33.0,32.9599,33.0,298428.0
2015-06-19 13:30:00,41.19,41.21,41.17,41.17,169511.0,32.992,33.008,32.976,32.976,169511.0
2015-06-19 14:00:00,41.17,41.18,41.08,41.12,267229.0,32.976,32.984,32.9039,32.9359,267229.0
2015-06-19 14:30:00,41.12,41.12,41.08,41.09,264488.0,32.9359,32.9359,32.9039,32.9119,264488.0
2015-06-19 15:00:00,41.09,41.1,41.0,41.01,506324.0,32.9119,32.9199,32.8398,32.8478,506324.0
2015-06-19 15:30:00,41.0,41.13,41.0,41.03,1184744.0,32.8398,32.9439,32.8398,32.8638,1184744.0
2015-06-22 09:30:00,41.17,41.26,41.07,41.19,500808.0,32.976,33.048,32.8959,32.992,500808.0
2015-06-22 10:00:00,41.2,41.3,41.19,41.25,211233.0,33.0,33.0801,32.992,33.04,211233.0
2015-06-22 10:30:00,41.26,41.43,41.25,41.34,293609.0,33.048,33.1842,33.04,33.1121,293609.0
2015-06-22 11:00:00,41.34,41.45,41.32,41.4,284583.0,33.1121,33.2002,33.0961,33.1602,284583.0
2015-06-22 11:30:00,41.4,41.45,41.38,41.39,340522.0,33.1602,33.2002,33.1442,33.1522,340522.0
2015-06-22 12:00:00,41.39,41.41,41.22,41.25,735936.0,33.1522,33.1682,33.016,33.04,735936.0
2015-06-22 12:30:00,41.24,41.26,41.17,41.22,284408.0,33.032,33.048,32.976,33.016,284408.0
2015-06-22 13:00:00,41.23,41.25,41.17,41.17,175604.0,33.024,33.04,32.976,32.976,175604.0
2015-06-22 13:30:00,41.18,41.18,41.14,41.15,215971.0,32.984,32.984,32.9519,32.9599,215971.0
2015-06-22 14:00:00,41.14,41.18,41.12,41.12,136308.0,32.9519,32.984,32.9359,32.9359,136308.0
2015-06-22 14:30:00,41.13,41.16,41.1,41.12,212673.0,32.9439,32.9679,32.9199,32.9359,212673.0
2015-06-22 15:00:00,41.11,41.14,41.06,41.06,296047.0,32.9279,32.9519,32.8878,32.8878,296047.0
2015-06-22 15:30:00,41.07,41.09,41.0,41.05,858617.0,32.8959,32.9119,32.8398,32.8798,858617.0
2015-06-23 09:30:00,41.0,41.24,40.88,41.02,402313.0,32.8398,33.032,32.7437,32.8558,402313.0
2015-06-23 10:00:00,41.03,41.06,40.92,40.95,233212.0,32.8638,32.8878,32.7757,32.7997,233212.0
2015-06-23 10:30:00,40.95,41.01,40.95,40.99,230654.0,32.7997,32.8478,32.7997,32.8318,230654.0
2015-06-23 11:00:00,41.0,41.0,40.89,40.89,293096.0,32.8398,32.8398,32.7517,32.7517,293096.0
2015-06-23 11:30:00,40.9,41.0,40.89,40.98,192634.0,32.7597,32.8398,32.7517,32.8238,192634.0
2015-06-23 12:00:00,40.99,41.0,40.94,40.95,148569.0,32.8318,32.8398,32.7917,32.7997,148569.0
2015-06-23 12:30:00,40.95,40.99,40.94,40.95,117024.0,32.7997,32.8318,32.7917,32.7997,117024.0
2015-06-23 13:00:00,40.96,40.99,40.94,40.96,144486.0,32.8077,32.8318,32.7917,32.8077,144486.0
2015-06-23 13:30:00,40.96,40.99,40.95,40.98,96139.0,32.8077,32.8318,32.7997,32.8238,96139.0
2015-06-23 14:00:00,40.98,41.01,40.96,41.0,163694.0,32.8238,32.8478,32.8077,32.8398,163694.0
2015-06-23 14:30:00,41.0,41.06,40.99,41.06,224208.0,32.8398,32.8878,32.8318,32.8878,224208.0
2015-06-23 15:00:00,41.07,41.07,41.04,41.07,232586.0,32.8959,32.8959,32.8718,32.8959,232586.0
2015-06-23 15:30:00,41.07,41.11,41.06,41.09,479743.0,32.8959,32.9279,32.8878,32.9119,479743.0
2015-06-24 09:30:00,41.18,41.25,41.07,41.08,306593.0,32.984,33.04,32.8959,32.9039,306593.0
2015-06-24 10:00:00,41.08,41.24,41.08,41.23,267983.0,32.9039,33.032,32.9039,33.024,267983.0
2015-06-24 10:30:00,41.23,41.29,41.19,41.22,216961.0,33.024,33.0721,32.992,33.016,216961.0
2015-06-24 11:00:00,41.22,41.22,41.12,41.17,333052.0,33.016,33.016,32.9359,32.976,333052.0
2015-06-24 11:30:00,41.16,41.19,41.15,41.18,281019.0,32.9679,32.992,32.9599,32.984,281019.0
2015-06-24 12:00:00,41.17,41.19,41.11,41.14,150033.0,32.976,32.992,32.9279,32.9519,150033.0
2015-06-24 12:30:00,41.14,41.15,41.07,41.1,223516.0,32.9519,32.9599,32.8959,32.9199,223516.0
2015-06-24 13:00:00,41.09,41.1,41.0,41.01,158477.0,32.9119,32.9199,32.8398,32.8478,158477.0
2015-06-24 13:30:00,41.01,41.06,41.0,41.06,171761.0,32.8478,32.8878,32.8398,32.8878,171761.0
2015-06-24 14:00:00,41.06,41.08,41.0,41.0,315472.0,32.8878,32.9039,32.8398,32.8398,315472.0
2015-06-24 14:30:00,41.0,41.02,40.98,41.01,355194.0,32.8398,32.8558,32.8238,32.8478,355194.0
2015-06-24 15:00:00,41.02,41.12,41.0,41.09,397088.0,32.8558,32.9359,32.8398,32.9119,397088.0
2015-06-24 15:30:00,41.09,41.12,41.04,41.07,1058390.0,32.9119,32.9359,32.8718,32.8959,1058390.0
2015-06-25 09:30:00,41.19,41.42,41.08,41.41,1129504.0,32.992,33.1762,32.9039,33.1682,1129504.0
2015-06-25 10:00:00,41.42,41.43,41.26,41.4,673174.0,33.1762,33.1842,33.048,33.1602,673174.0
2015-06-25 10:30:00,41.4,41.42,41.33,41.36,318198.0,33.1602,33.1762,33.1041,33.1281,318198.0
2015-06-25 11:00:00,41.35,41.44,41.35,41.42,424054.0,33.1201,33.1922,33.1201,33.1762,424054.0
2015-06-25 11:30:00,41.42,41.47,41.39,41.41,300545.0,33.1762,33.2162,33.1522,33.1682,300545.0
2015-06-25 12:00:00,41.41,41.44,41.4,41.41,302078.0,33.1682,33.1922,33.1602,33.1682,302078.0
2015-06-25 12:30:00,41.42,41.42,41.38,41.38,281780.0,33.1762,33.1762,33.1442,33.1442,281780.0
2015-06-25 13:00:00,41.39,41.39,41.28,41.3,209460.0,33.1522,33.1522,33.0641,33.0801,209460.0
2015-06-25 13:30:00,41.29,41.3,41.17,41.2,302874.0,33.0721,33.0801,32.976,33.0,302874.0
2015-06-25 14:00:00,41.2,41.2,41.03,41.06,177751.0,33.0,33.0,32.8638,32.8878,177751.0
2015-06-25 14:30:00,41.05,41.13,41.05,41.13,295155.0,32.8798,32.9439,32.8798,32.9439,295155.0
2015-06-25 15:00:00,41.13,41.2,41.09,41.2,381266.0,32.9439,33.0,32.9119,33.0,381266.0
2015-06-25 15:30:00,41.19,41.22,41.08,41.09,1083098.0,32.992,33.016,32.9039,32.9119,1083098.0
2015-06-26 09:30:00,41.01,41.32,41.0,41.27,507740.0,32.9676,33.2169,32.9596,33.1767,507740.0
2015-06-26 10:00:00,41.28,41.34,41.17,41.29,427059.0,33.1847,33.2329,33.0963,33.1927,427059.0
2015-06-26 10:30:00,41.29,41.35,41.16,41.16,540092.0,33.1927,33.241,33.0882,33.0882,540092.0
2015-06-26 11:00:00,41.16,41.28,41.16,41.27,178513.0,33.0882,33.1847,33.0882,33.1767,178513.0
2015-06-26 11:30:00,41.26,41.3,41.2,41.29,306413.0,33.1686,33.2008,33.1204,33.1927,306413.0
2015-06-26 12:00:00,41.28,41.29,41.2,41.2,77170.0,33.1847,33.1927,33.1204,33.1204,77170.0
2015-06-26 12:30:00,41.2,41.21,40.99,41.0,228827.0,33.1204,33.1284,32.9516,32.9596,228827.0
2015-06-26 13:00:00,41.0,41.05,40.99,41.02,339377.0,32.9596,32.9998,32.9516,32.9757,339377.0
2015-06-26 13:30:00,41.03,41.1,41.01,41.07,248342.0,32.9837,33.04,32.9676,33.0159,248342.0
2015-06-26 14:00:00,41.07,41.1,41.05,41.09,376364.0,33.0159,33.04,32.9998,33.032,376364.0
2015-06-26 14:30:00,41.09,41.13,41.0,41.0,335396.0,33.032,33.0641,32.9596,32.9596,335396.0
2015-06-26 15:00:00,41.0,41.18,41.0,41.09,479070.0,32.9596,33.1043,32.9596,33.032,479070.0
2015-06-26 15:30:00,41.09,41.14,41.04,41.13,955400.0,33.032,33.0722,32.9918,33.0641,955400.0
2015-06-29 09:30:00,40.85,40.98,40.7,40.81,599094.0,32.839,32.9435,32.7184,32.8069,599094.0
2015-06-29 10:00:00,40.81,40.96,40.8,40.92,731986.0,32.8069,32.9275,32.7988,32.8953,731986.0
2015-06-29 10:30:00,40.92,41.05,40.86,40.98,506383.0,32.8953,32.9998,32.8471,32.9435,506383.0
2015-06-29 11:00:00,40.98,40.99,40.85,40.94,343952.0,32.9435,32.9516,32.839,32.9114,343952.0
2015-06-29 11:30:00,40.94,40.98,40.85,40.98,342998.0,32.9114,32.9435,32.839,32.9435,342998.0
2015-06-29 12:00:00,40.98,41.02,40.91,40.91,484075.0,32.9435,32.9757,32.8873,32.8873,484075.0
2015-06-29 12:30:00,40.91,40.92,40.79,40.82,148484.0,32.8873,32.8953,32.7908,32.8149,148484.0
2015-06-29 13:00:00,40.83,40.88,40.8,40.84,925194.0,32.8229,32.8631,32.7988,32.831,925194.0
2015-06-29 13:30:00,40.84,40.87,40.84,40.86,392748.0,32.831,32.8551,32.831,32.8471,392748.0
2015-06-29 14:00:00,40.86,40.91,40.81,40.84,695634.0,32.8471,32.8873,32.8069,32.831,695634.0
2015-06-29 14:30:00,40.84,41.03,40.8,40.95,783815.0,32.831,32.9837,32.7988,32.9194,783815.0
2015-06-29 15:00:00,40.95,40.96,40.83,40.84,475005.0,32.9194,32.9275,32.8229,32.831,475005.0
2015-06-29 15:30:00,40.84,40.9,40.7,40.84,2174562.0,32.831,32.8792,32.7184,32.831,2174562.0
2015-06-30 09:30:00,41.3,41.3,40.9,41.0,1259809.0,33.2008,33.2008,32.8792,32.9596,1259809.0
2015-06-30 10:00:00,41.0,41.18,41.0,41.18,665483.0,32.9596,33.1043,32.9596,33.1043,665483.0
2015-06-30 10:30:00,41.17,41.19,40.99,41.11,528956.0,33.0963,33.1124,32.9516,33.048,528956.0
2015-06-30 11:00:00,41.12,41.19,41.08,41.11,560569.0,33.0561,33.1124,33.0239,33.048,560569.0
2015-06-30 11:30:00,41.11,41.16,41.07,41.09,624836.0,33.048,33.0882,33.0159,33.032,624836.0
2015-06-30 12:00:00,41.08,41.1,40.97,40.99,515147.0,33.0239,33.04,32.9355,32.9516,515147.0
2015-06-30 12:30:00,40.99,41.05,40.97,41.05,527789.0,32.9516,32.9998,32.9355,32.9998,527789.0
2015-06-30 13:00:00,41.05,41.09,41.01,41.07,373889.0,32.9998,33.032,32.9676,33.0159,373889.0
2015-06-30 13:30:00,41.08,41.26,41.04,41.21,398525.0,33.0239,33.1686,32.9918,33.1284,398525.0
2015-06-30 14:00:00,41.21,41.34,41.2,41.24,556558.0,33.1284,33.2329,33.1204,33.1525,556558.0
2015-06-30 14:30:00,41.24,41.26,41.15,41.16,409204.0,33.1525,33.1686,33.0802,33.0882,409204.0
2015-06-30 15:00:00,41.16,41.26,41.15,41.17,1143161.0,33.0882,33.1686,33.0802,33.0963,1143161.0
2015-06-30 15:30:00,41.17,41.25,41.03,41.14,2671651.0,33.0963,33.1606,32.9837,33.0722,2671651.0
2015-07-01 09:30:00,41.2,41.55,41.2,41.36,912443.0,33.1204,33.4018,33.1204,33.249,912443.0
2015-07-01 10:00:00,41.37,41.46,41.31,41.45,408479.0,33.2571,33.3294,33.2088,33.3214,408479.0
2015-07-01 10:30:00,41.45,41.45,41.33,41.42,354297.0,33.3214,33.3214,33.2249,33.2972,354297.0
2015-07-01 11:00:00,41.43,41.56,41.39,41.55,304744.0,33.3053,33.4098,33.2731,33.4018,304744.0
2015-07-01 11:30:00,41.55,41.63,41.51,41.51,384118.0,33.4018,33.4661,33.3696,33.3696,384118.0
2015-07-01 12:00:00,41.51,41.53,41.44,41.51,203246.0,33.3696,33.3857,33.3133,33.3696,203246.0
2015-07-01 12:30:00,41.51,41.53,41.4,41.51,368006.0,33.3696,33.3857,33.2812,33.3696,368006.0
2015-07-01 13:00:00,41.5,41.51,41.4,41.41,185513.0,33.3616,33.3696,33.2812,33.2892,185513.0
2015-07-01 13:30:00,41.41,41.44,41.36,41.37,242023.0,33.2892,33.3133,33.249,33.2571,242023.0
2015-07-01 14:00:00,41.37,41.42,41.32,41.38,242414.0,33.2571,33.2972,33.2169,33.2651,242414.0
2015-07-01 14:30:00,41.38,41.45,41.36,41.42,304176.0,33.2651,33.3214,33.249,33.2972,304176.0
2015-07-01 15:00:00,41.41,41.56,41.41,41.55,324436.0,33.2892,33.4098,33.2892,33.4018,324436.0
2015-07-01 15:30:00,41.56,41.64,41.51,41.62,946340.0,33.4098,33.4741,33.3696,33.458,946340.0
2015-07-02 09:30:00,41.73,41.84,41.6,41.65,793857.0,33.5465,33.6349,33.4419,33.4821,793857.0
2015-07-02 10:00:00,41.65,41.78,41.63,41.66,310249.0,33.4821,33.5866,33.4661,33.4902,310249.0
2015-07-02 10:30:00,41.65,41.67,41.57,41.58,391971.0,33.4821,33.4982,33.4178,33.4259,391971.0
2015-07-02 11:00:00,41.58,41.62,41.48,41.48,381546.0,33.4259,33.458,33.3455,33.3455,381546.0
2015-07-02 11:30:00,41.49,41.49,41.37,41.4,279373.0,33.3535,33.3535,33.2571,33.2812,279373.0
2015-07-02 12:00:00,41.41,41.45,41.28,41.33,310198.0,33.2892,33.3214,33.1847,33.2249,310198.0
2015-07-02 12:30:00,41.33,41.33,41.28,41.31,181889.0,33.2249,33.2249,33.1847,33.2088,181889.0
2015-07-02 13:00:00,41.31,41.37,41.26,41.35,258311.0,33.2088,33.2571,33.1686,33.241,258311.0
2015-07-02 13:30:00,41.34,41.39,41.28,41.29,166776.0,33.2329,33.2731,33.1847,33.1927,166776.0
2015-07-02 14:00:00,41.29,41.33,41.26,41.29,167750.0,33.1927,33.2249,33.1686,33.1927,167750.0
2015-07-02 14:30:00,41.3,41.42,41.27,41.41,215385.0,33.2008,33.2972,33.1767,33.2892,215385.0
2015-07-02 15:00:00,41.41,41.53,41.38,41.52,347435.0,33.2892,33.3857,33.2651,33.3776,347435.0
2015-07-02 15:30:00,41.52,41.6,41.42,41.55,1141732.0,33.3776,33.4419,33.2972,33.4018,1141732.0
2015-07-06 09:30:00,41.2,41.47,41.15,41.2,1070594.0,33.1204,33.3374,33.0802,33.1204,1070594.0
2015-07-06 10:00:00,41.19,41.29,41.11,41.18,513978.0,33.1124,33.1927,33.048,33.1043,513978.0
2015-07-06 10:30:00,41.19,41.34,41.18,41.25,312123.0,33.1124,33.2329,33.1043,33.1606,312123.0
2015-07-06 11:00:00,41.25,41.27,41.12,41.12,269356.0,33.1606,33.1767,33.0561,33.0561,269356.0
2015-07-06 11:30:00,41.12,41.15,41.06,41.08,277492.0,33.0561,33.0802,33.0078,33.0239,277492.0
2015-07-06 12:00:00,41.08,41.11,41.05,41.05,360249.0,33.0239,33.048,32.9998,32.9998,360249.0
2015-07-06 12:30:00,41.05,41.06,41.0,41.03,404733.0,32.9998,33.0078,32.9596,32.9837,404733.0
2015-07-06 13:00:00,41.02,41.09,41.0,41.01,495397.0,32.9757,33.032,32.9596,32.9676,495397.0
2015-07-06 13:30:00,41.01,41.03,40.99,40.99,640972.0,32.9676,32.9837,32.9516,32.9516,640972.0
2015-07-06 14:00:00,40.99,41.03,40.98,41.01,505498.0,32.9516,32.9837,32.9435,32.9676,505498.0
2015-07-06 14:30:00,41.01,41.03,40.99,41.02,727375.0,32.9676,32.9837,32.9516,32.9757,727375.0
2015-07-06 15:00:00,41.02,41.09,41.01,41.06,479856.0,32.9757,33.032,32.9676,33.0078,479856.0
2015-07-06 15:30:00,41.07,41.27,41.06,41.25,1450481.0,33.0159,33.1767,33.0078,33.1606,1450481.0
2015-07-07 09:30:00,41.48,41.53,41.17,41.21,439006.0,33.3455,33.3857,33.0963,33.1284,439006.0
2015-07-07 10:00:00,41.2,41.21,41.06,41.09,366235.0,33.1204,33.1284,33.0078,33.032,366235.0
2015-07-07 10:30:00,41.09,41.13,40.99,41.11,445023.0,33.032,33.0641,32.9516,33.048,445023.0
2015-07-07 11:00:00,41.12,41.15,41.06,41.12,443546.0,33.0561,33.0802,33.0078,33.0561,443546.0
2015-07-07 11:30:00,41.12,41.29,41.04,41.26,380498.0,33.0561,33.1927,32.9918,33.1686,380498.0
2015-07-07 12:00:00,41.26,41.32,41.19,41.19,249570.0,33.1686,33.2169,33.1124,33.1124,249570.0
2015-07-07 12:30:00,41.19,41.37,41.17,41.34,293009.0,33.1124,33.2571,33.0963,33.2329,293009.0
2015-07-07 13:00:00,41.34,41.43,41.3,41.39,343277.0,33.2329,33.3053,33.2008,33.2731,343277.0
2015-07-07 13:30:00,41.39,41.5,41.36,41.5,267428.0,33.2731,33.3616,33.249,33.3616,267428.0
2015-07-07 14:00:00,41.5,41.55,41.44,41.48,295260.0,33.3616,33.4018,33.3133,33.3455,295260.0
2015-07-07 14:30:00,41.49,41.77,41.48,41.76,454210.0,33.3535,33.5786,33.3455,33.5706,454210.0
2015-07-07 15:00:00,41.77,41.85,41.71,41.79,460757.0,33.5786,33.6429,33.5304,33.5947,460757.0
2015-07-07 15:30:00,41.79,41.89,41.7,41.79,1016981.0,33.5947,33.6751,33.5223,33.5947,1016981.0
2015-07-08 09:30:00,41.68,41.75,41.41,41.5,572655.0,33.5063,33.5625,33.2892,33.3616,572655.0
2015-07-08 10:00:00,41.49,41.58,41.39,41.5,408561.0,33.3535,33.4259,33.2731,33.3616,408561.0
2015-07-08 10:30:00,41.5,41.6,41.41,41.59,394962.0,33.3616,33.4419,33.2892,33.4339,394962.0
2015-07-08 11:00:00,41.6,41.6,41.41,41.44,368490.0,33.4419,33.4419,33.2892,33.3133,368490.0
2015-07-08 11:30:00,41.44,41.49,41.38,41.44,279105.0,33.3133,33.3535,33.2651,33.3133,279105.0
2015-07-08 12:00:00,41.44,41.52,41.39,41.48,145268.0,33.3133,33.3776,33.2731,33.3455,145268.0
2015-07-08 12:30:00,41.48,41.57,41.44,41.56,154139.0,33.3455,33.4178,33.3133,33.4098,154139.0
2015-07-08 13:00:00,41.56,41.58,41.48,41.55,136020.0,33.4098,33.4259,33.3455,33.4018,136020.0
2015-07-08 13:30:00,41.54,41.59,41.47,41.56,168559.0,33.3937,33.4339,33.3374,33.4098,168559.0
2015-07-08 14:00:00,41.56,41.57,41.38,41.43,359675.0,33.4098,33.4178,33.2651,33.3053,359675.0
2015-07-08 14:30:00,41.43,41.45,41.31,41.39,568620.0,33.3053,33.3214,33.2088,33.2731,568620.0
2015-07-08 15:00:00,41.39,41.53,41.35,41.36,736046.0,33.2731,33.3857,33.241,33.249,736046.0
2015-07-08 15:30:00,41.35,41.5,41.35,41.41,1037316.0,33.241,33.3616,33.241,33.2892,1037316.0
2015-07-09 09:30:00,41.73,41.85,41.53,41.55,743442.0,33.5465,33.6429,33.3857,33.4018,743442.0
2015-07-09 10:00:00,41.54,41.58,41.37,41.4,375529.0,33.3937,33.4259,33.2571,33.2812,375529.0
2015-07-09 10:30:00,41.41,41.57,41.39,41.54,305703.0,33.2892,33.4178,33.2731,33.3937,305703.0
2015-07-09 11:00:00,41.55,41.63,41.46,41.59,249176.0,33.4018,33.4661,33.3294,33.4339,249176.0
2015-07-09 11:30:00,41.59,41.61,41.41,41.41,310101.0,33.4339,33.45,33.2892,33.2892,310101.0
2015-07-09 12:00:00,41.41,41.45,41.35,41.38,203539.0,33.2892,33.3214,33.241,33.2651,203539.0
2015-07-09 12:30:00,41.38,41.44,41.36,41.41,220293.0,33.2651,33.3133,33.249,33.2892,220293.0
2015-07-09 13:00:00,41.4,41.43,41.31,41.36,257131.0,33.2812,33.3053,33.2088,33.249,257131.0
2015-07-09 13:30:00,41.35,41.39,41.3,41.35,537990.0,33.241,33.2731,33.2008,33.241,537990.0
2015-07-09 14:00:00,41.35,41.39,41.31,41.35,526926.0,33.241,33.2731,33.2088,33.241,526926.0
2015-07-09 14:30:00,41.35,41.4,41.3,41.39,297456.0,33.241,33.2812,33.2008,33.2731,297456.0
2015-07-09 15:00:00,41.39,41.39,41.31,41.31,222317.0,33.2731,33.2731,33.2088,33.2088,222317.0
2015-07-09 15:30:00,41.31,41.36,41.24,41.26,566427.0,33.2088,33.249,33.1525,33.1686,566427.0
2015-07-10 09:30:00,41.51,41.6,41.39,41.56,441535.0,33.3696,33.4419,33.2731,33.4098,441535.0
2015-07-10 10:00:00,41.56,41.61,41.44,41.5,219797.0,33.4098,33.45,33.3133,33.3616,219797.0
2015-07-10 10:30:00,41.51,41.53,41.34,41.44,182065.0,33.3696,33.3857,33.2329,33.3133,182065.0
2015-07-10 11:00:00,41.44,41.66,41.43,41.6,148040.0,33.3133,33.4902,33.3053,33.4419,148040.0
2015-07-10 11:30:00,41.6,41.69,41.57,41.63,149748.0,33.4419,33.5143,33.4178,33.4661,149748.0
2015-07-10 12:00:00,41.63,41.67,41.62,41.62,96258.0,33.4661,33.4982,33.458,33.458,96258.0
2015-07-10 12:30:00,41.62,41.63,41.54,41.59,105847.0,33.458,33.4661,33.3937,33.4339,105847.0
2015-07-10 13:00:00,41.58,41.6,41.49,41.5,164114.0,33.4259,33.4419,33.3535,33.3616,164114.0
2015-07-10 13:30:00,41.51,41.52,41.42,41.44,164902.0,33.3696,33.3776,33.2972,33.3133,164902.0
2015-07-10 14:00:00,41.45,41.57,41.44,41.52,133853.0,33.3214,33.4178,33.3133,33.3776,133853.0
2015-07-10 14:30:00,41.52,41.57,41.52,41.52,190390.0,33.3776,33.4178,33.3776,33.3776,190390.0
2015-07-10 15:00:00,41.52,41.56,41.5,41.53,254466.0,33.3776,33.4098,33.3616,33.3857,254466.0
2015-07-10 15:30:00,41.53,41.53,41.39,41.4,798986.0,33.3857,33.3857,33.2731,33.2812,798986.0
2015-07-13 09:30:00,41.69,41.73,41.55,41.66,544214.0,33.5143,33.5465,33.4018,33.4902,544214.0
2015-07-13 10:00:00,41.66,41.67,41.58,41.6,251800.0,33.4902,33.4982,33.4259,33.4419,251800.0
2015-07-13 10:30:00,41.6,41.61,41.59,41.59,222088.0,33.4419,33.45,33.4339,33.4339,222088.0
2015-07-13 11:00:00,41.6,41.67,41.59,41.65,418589.0,33.4419,33.4982,33.4339,33.4821,418589.0
2015-07-13 11:30:00,41.65,41.69,41.64,41.65,258234.0,33.4821,33.5143,33.4741,33.4821,258234.0
2015-07-13 12:00:00,41.65,41.66,41.58,41.6,123441.0,33.4821,33.4902,33.4259,33.4419,123441.0
2015-07-13 12:30:00,41.61,41.63,41.56,41.58,124772.0,33.45,33.4661,33.4098,33.4259,124772.0
2015-07-13 13:00:00,41.57,41.61,41.57,41.61,167158.0,33.4178,33.45,33.4178,33.45,167158.0
2015-07-13 13:30:00,41.6,41.62,41.55,41.56,163891.0,33.4419,33.458,33.4018,33.4098,163891.0
2015-07-13 14:00:00,41.56,41.65,41.55,41.64,356814.0,33.4098,33.4821,33.4018,33.4741,356814.0
2015-07-13 14:30:00,41.64,41.66,41.59,41.64,309815.0,33.4741,33.4902,33.4339,33.4741,309815.0
2015-07-13 15:00:00,41.65,41.65,41.59,41.6,467962.0,33.4821,33.4821,33.4339,33.4419,467962.0
2015-07-13 15:30:00,41.61,41.64,41.57,41.58,918623.0,33.45,33.4741,33.4178,33.4259,918623.0
2015-07-14 09:30:00,41.69,41.73,41.48,41.73,378542.0,33.5143,33.5465,33.3455,33.5465,378542.0
2015-07-14 10:00:00,41.73,41.73,41.54,41.68,407953.0,33.5465,33.5465,33.3937,33.5063,407953.0
2015-07-14 10:30:00,41.68,41.69,41.6,41.64,385594.0,33.5063,33.5143,33.4419,33.4741,385594.0
2015-07-14 11:00:00,41.65,41.66,41.59,41.6,311721.0,33.4821,33.4902,33.4339,33.4419,311721.0
2015-07-14 11:30:00,41.61,41.66,41.6,41.66,132545.0,33.45,33.4902,33.4419,33.4902,132545.0
2015-07-14 12:00:00,41.66,41.7,41.64,41.69,180684.0,33.4902,33.5223,33.4741,33.5143,180684.0
2015-07-14 12:30:00,41.7,41.7,41.62,41.63,125299.0,33.5223,33.5223,33.458,33.4661,125299.0
2015-07-14 13:00:00,41.63,41.68,41.61,41.65,148786.0,33.4661,33.5063,33.45,33.4821,148786.0
2015-07-14 13:30:00,41.65,41.66,41.58,41.59,242949.0,33.4821,33.4902,33.4259,33.4339,242949.0
2015-07-14 14:00:00,41.59,41.67,41.57,41.67,1674999.0,33.4339,33.4982,33.4178,33.4982,1674999.0
2015-07-14 14:30:00,41.66,41.84,41.66,41.81,734409.0,33.4902,33.6349,33.4902,33.6108,734409.0
2015-07-14 15:00:00,41.8,41.99,41.79,41.94,928222.0,33.6027,33.7555,33.5947,33.7153,928222.0
2015-07-14 15:30:00,41.94,41.96,41.87,41.88,1041646.0,33.7153,33.7313,33.659,33.667,1041646.0
2015-07-15 09:30:00,41.85,41.9,41.42,41.45,877015.0,33.6429,33.6831,33.2972,33.3214,877015.0
2015-07-15 10:00:00,41.45,41.52,41.33,41.33,1042514.0,33.3214,33.3776,33.2249,33.2249,1042514.0
2015-07-15 10:30:00,41.33,41.46,41.32,41.46,336622.0,33.2249,33.3294,33.2169,33.3294,336622.0
2015-07-15 11:00:00,41.46,41.51,41.31,41.37,585621.0,33.3294,33.3696,33.2088,33.2571,585621.0
2015-07-15 11:30:00,41.37,41.53,41.37,41.48,486190.0,33.2571,33.3857,33.2571,33.3455,486190.0
2015-07-15 12:00:00,41.49,41.49,41.31,41.33,308805.0,33.3535,33.3535,33.2088,33.2249,308805.0
2015-07-15 12:30:00,41.33,41.36,41.26,41.29,445539.0,33.2249,33.249,33.1686,33.1927,445539.0
2015-07-15 13:00:00,41.29,41.33,41.26,41.31,218532.0,33.1927,33.2249,33.1686,33.2088,218532.0
2015-07-15 13:30:00,41.31,41.31,41.22,41.25,507321.0,33.2088,33.2088,33.1365,33.1606,507321.0
2015-07-15 14:00:00,41.26,41.35,41.25,41.33,513498.0,33.1686,33.241,33.1606,33.2249,513498.0
2015-07-15 14:30:00,41.34,41.38,41.18,41.28,823322.0,33.2329,33.2651,33.1043,33.1847,823322.0
2015-07-15 15:00:00,41.28,41.34,41.25,41.34,499301.0,33.1847,33.2329,33.1606,33.2329,499301.0
2015-07-15 15:30:00,41.33,41.4,41.27,41.35,1936014.0,33.2249,33.2812,33.1767,33.241,1936014.0
2015-07-16 09:30:00,41.59,41.79,41.47,41.79,751387.0,33.4339,33.5947,33.3374,33.5947,751387.0
2015-07-16 10:00:00,41.79,41.9,41.74,41.75,407614.0,33.5947,33.6831,33.5545,33.5625,407614.0
2015-07-16 10:30:00,41.75,41.85,41.62,41.85,358148.0,33.5625,33.6429,33.458,33.6429,358148.0
2015-07-16 11:00:00,41.85,41.9,41.76,41.8,345776.0,33.6429,33.6831,33.5706,33.6027,345776.0
2015-07-16 11:30:00,41.8,41.91,41.78,41.85,176107.0,33.6027,33.6912,33.5866,33.6429,176107.0
2015-07-16 12:00:00,41.85,41.91,41.79,41.86,193696.0,33.6429,33.6912,33.5947,33.651,193696.0
2015-07-16 12:30:00,41.85,41.9,41.81,41.81,140207.0,33.6429,33.6831,33.6108,33.6108,140207.0
2015-07-16 13:00:00,41.81,41.86,41.77,41.84,180720.0,33.6108,33.651,33.5786,33.6349,180720.0
2015-07-16 13:30:00,41.84,41.87,41.78,41.82,231270.0,33.6349,33.659,33.5866,33.6188,231270.0
2015-07-16 14:00:00,41.83,41.88,41.82,41.87,174334.0,33.6268,33.667,33.6188,33.659,174334.0
2015-07-16 14:30:00,41.87,41.94,41.85,41.86,198343.0,33.659,33.7153,33.6429,33.651,198343.0
2015-07-16 15:00:00,41.86,41.97,41.86,41.94,535857.0,33.651,33.7394,33.651,33.7153,535857.0
2015-07-16 15:30:00,41.94,42.0,41.92,41.97,792788.0,33.7153,33.7635,33.6992,33.7394,792788.0
2015-07-17 09:30:00,41.93,41.96,41.42,41.62,793253.0,33.7072,33.7313,33.2972,33.458,793253.0
2015-07-17 10:00:00,41.63,41.74,41.62,41.73,304560.0,33.4661,33.5545,33.458,33.5465,304560.0
2015-07-17 10:30:00,41.73,41.77,41.7,41.72,467871.0,33.5465,33.5786,33.5223,33.5384,467871.0
2015-07-17 11:00:00,41.72,41.81,41.71,41.8,475474.0,33.5384,33.6108,33.5304,33.6027,475474.0
2015-07-17 11:30:00,41.81,41.85,41.8,41.81,179253.0,33.6108,33.6429,33.6027,33.6108,179253.0
2015-07-17 12:00:00,41.81,41.86,41.79,41.85,152796.0,33.6108,33.651,33.5947,33.6429,152796.0
2015-07-17 12:30:00,41.85,41.93,41.84,41.88,126219.0,33.6429,33.7072,33.6349,33.667,126219.0
2015-07-17 13:00:00,41.88,41.89,41.83,41.86,68673.0,33.667,33.6751,33.6268,33.651,68673.0
2015-07-17 13:30:00,41.86,41.88,41.82,41.87,126543.0,33.651,33.667,33.6188,33.659,126543.0
2015-07-17 14:00:00,41.87,41.91,41.85,41.89,74479.0,33.659,33.6912,33.6429,33.6751,74479.0
2015-07-17 14:30:00,41.88,41.92,41.88,41.9,119521.0,33.667,33.6992,33.667,33.6831,119521.0
2015-07-17 15:00:00,41.9,41.94,41.86,41.94,190847.0,33.6831,33.7153,33.651,33.7153,190847.0
2015-07-17 15:30:00,41.93,41.94,41.86,41.88,734842.0,33.7072,33.7153,33.651,33.667,734842.0
2015-07-20 09:30:00,41.65,41.82,41.59,41.69,764393.0,33.4821,33.6188,33.4339,33.5143,764393.0
2015-07-20 10:00:00,41.68,41.79,41.67,41.77,283925.0,33.5063,33.5947,33.4982,33.5786,283925.0
2015-07-20 10:30:00,41.77,41.84,41.74,41.82,217892.0,33.5786,33.6349,33.5545,33.6188,217892.0
2015-07-20 11:00:00,41.83,41.83,41.75,41.78,131213.0,33.6268,33.6268,33.5625,33.5866,131213.0
2015-07-20 11:30:00,41.78,41.87,41.76,41.85,265101.0,33.5866,33.659,33.5706,33.6429,265101.0
2015-07-20 12:00:00,41.84,41.86,41.79,41.8,53550.0,33.6349,33.651,33.5947,33.6027,53550.0
2015-07-20 12:30:00,41.81,41.83,41.77,41.8,115761.0,33.6108,33.6268,33.5786,33.6027,115761.0
2015-07-20 13:00:00,41.8,41.81,41.78,41.79,252483.0,33.6027,33.6108,33.5866,33.5947,252483.0
2015-07-20 13:30:00,41.8,41.84,41.71,41.73,85305.0,33.6027,33.6349,33.5304,33.5465,85305.0
2015-07-20 14:00:00,41.73,41.79,41.69,41.79,110324.0,33.5465,33.5947,33.5143,33.5947,110324.0
2015-07-20 14:30:00,41.79,41.82,41.74,41.76,132514.0,33.5947,33.6188,33.5545,33.5706,132514.0
2015-07-20 15:00:00,41.76,41.81,41.72,41.73,209646.0,33.5706,33.6108,33.5384,33.5465,209646.0
2015-07-20 15:30:00,41.74,41.83,41.73,41.79,835288.0,33.5545,33.6268,33.5465,33.5947,835288.0
2015-07-21 09:30:00,41.85,42.23,41.79,42.22,536831.0,33.6429,33.9484,33.5947,33.9404,536831.0
2015-07-21 10:00:00,42.23,42.24,42.13,42.15,465502.0,33.9484,33.9564,33.868,33.8841,465502.0
2015-07-21 10:30:00,42.15,42.15,42.04,42.09,392357.0,33.8841,33.8841,33.7957,33.8359,392357.0
2015-07-21 11:00:00,42.08,42.1,41.98,42.03,305525.0,33.8278,33.8439,33.7474,33.7876,305525.0
2015-07-21 11:30:00,42.03,42.08,42.0,42.02,190189.0,33.7876,33.8278,33.7635,33.7796,190189.0
2015-07-21 12:00:00,42.02,42.06,42.0,42.05,235991.0,33.7796,33.8117,33.7635,33.8037,235991.0
2015-07-21 12:30:00,42.06,42.08,42.04,42.07,268807.0,33.8117,33.8278,33.7957,33.8198,268807.0
2015-07-21 13:00:00,42.08,42.11,42.01,42.01,517397.0,33.8278,33.8519,33.7715,33.7715,517397.0
2015-07-21 13:30:00,42.01,42.06,41.96,42.04,349203.0,33.7715,33.8117,33.7313,33.7957,349203.0
2015-07-21 14:00:00,42.04,42.14,42.0,42.12,433512.0,33.7957,33.876,33.7635,33.86,433512.0
2015-07-21 14:30:00,42.11,42.13,42.01,42.05,291342.0,33.8519,33.868,33.7715,33.8037,291342.0
2015-07-21 15:00:00,42.05,42.09,42.02,42.08,369956.0,33.8037,33.8359,33.7796,33.8278,369956.0
2015-07-21 15:30:00,42.08,42.15,42.05,42.08,792826.0,33.8278,33.8841,33.8037,33.8278,792826.0
2015-07-22 09:30:00,42.41,43.0,42.27,42.57,1179598.0,34.0931,34.5674,33.9806,34.2217,1179598.0
2015-07-22 10:00:00,42.58,42.72,42.44,42.44,573968.0,34.2298,34.3423,34.1172,34.1172,573968.0
2015-07-22 10:30:00,42.44,42.54,42.38,42.47,373856.0,34.1172,34.1976,34.069,34.1413,373856.0
2015-07-22 11:00:00,42.47,42.5,42.33,42.36,339389.0,34.1413,34.1654,34.0288,34.0529,339389.0
2015-07-22 11:30:00,42.37,42.39,42.27,42.27,332226.0,34.0609,34.077,33.9806,33.9806,332226.0
2015-07-22 12:00:00,42.27,42.38,42.26,42.38,400850.0,33.9806,34.069,33.9725,34.069,400850.0
2015-07-22 12:30:00,42.37,42.38,42.21,42.27,312392.0,34.0609,34.069,33.9323,33.9806,312392.0
2015-07-22 13:00:00,42.27,42.29,42.17,42.18,289829.0,33.9806,33.9966,33.9002,33.9082,289829.0
2015-07-22 13:30:00,42.18,42.28,42.17,42.23,269657.0,33.9082,33.9886,33.9002,33.9484,269657.0
2015-07-22 14:00:00,42.23,42.34,42.22,42.28,321471.0,33.9484,34.0368,33.9404,33.9886,321471.0
2015-07-22 14:30:00,42.28,42.33,42.25,42.26,258121.0,33.9886,34.0288,33.9645,33.9725,258121.0
2015-07-22 15:00:00,42.25,42.29,42.13,42.14,431637.0,33.9645,33.9966,33.868,33.876,431637.0
2015-07-22 15:30:00,42.14,42.27,42.12,42.26,886463.0,33.876,33.9806,33.86,33.9725,886463.0
2015-07-23 09:30:00,42.16,42.25,42.0,42.2,386977.0,33.8921,33.9645,33.7635,33.9243,386977.0
2015-07-23 10:00:00,42.21,42.29,42.17,42.28,159129.0,33.9323,33.9966,33.9002,33.9886,159129.0
2015-07-23 10:30:00,42.29,42.36,42.23,42.34,342215.0,33.9966,34.0529,33.9484,34.0368,342215.0
2015-07-23 11:00:00,42.34,42.36,42.24,42.29,249748.0,34.0368,34.0529,33.9564,33.9966,249748.0
2015-07-23 11:30:00,42.29,42.38,42.28,42.34,389914.0,33.9966,34.069,33.9886,34.0368,389914.0
2015-07-23 12:00:00,42.34,42.4,42.31,42.34,599883.0,34.0368,34.0851,34.0127,34.0368,599883.0
2015-07-23 12:30:00,42.33,42.4,42.31,42.32,242730.0,34.0288,34.0851,34.0127,34.0207,242730.0
2015-07-23 13:00:00,42.33,42.35,42.24,42.3,276600.0,34.0288,34.0449,33.9564,34.0047,276600.0
2015-07-23 13:30:00,42.3,42.3,42.22,42.28,288500.0,34.0047,34.0047,33.9404,33.9886,288500.0
2015-07-23 14:00:00,42.27,42.27,42.16,42.2,158524.0,33.9806,33.9806,33.8921,33.9243,158524.0
2015-07-23 14:30:00,42.2,42.22,42.1,42.12,321407.0,33.9243,33.9404,33.8439,33.86,321407.0
2015-07-23 15:00:00,42.12,42.13,42.09,42.11,637238.0,33.86,33.868,33.8359,33.8519,637238.0
2015-07-23 15:30:00,42.12,42.17,42.1,42.14,668983.0,33.86,33.9002,33.8439,33.876,668983.0
2015-07-24 09:30:00,42.11,42.23,41.82,42.05,454114.0,33.8519,33.9484,33.6188,33.8037,454114.0
2015-07-24 10:00:00,42.05,42.2,42.03,42.16,347298.0,33.8037,33.9243,33.7876,33.8921,347298.0
2015-07-24 10:30:00,42.16,42.19,42.1,42.1,409684.0,33.8921,33.9162,33.8439,33.8439,409684.0
2015-07-24 11:00:00,42.1,42.18,42.09,42.16,317991.0,33.8439,33.9082,33.8359,33.8921,317991.0
2015-07-24 11:30:00,42.17,42.19,42.11,42.12,408900.0,33.9002,33.9162,33.8519,33.86,408900.0
2015-07-24 12:00:00,42.11,42.15,42.08,42.11,271538.0,33.8519,33.8841,33.8278,33.8519,271538.0
2015-07-24 12:30:00,42.12,42.14,42.08,42.11,189567.0,33.86,33.876,33.8278,33.8519,189567.0
2015-07-24 13:00:00,42.1,42.13,42.07,42.08,342966.0,33.8439,33.868,33.8198,33.8278,342966.0
2015-07-24 13:30:00,42.08,42.09,41.97,41.98,159558.0,33.8278,33.8359,33.7394,33.7474,159558.0
2015-07-24 14:00:00,41.99,42.04,41.94,42.02,375358.0,33.7555,33.7957,33.7153,33.7796,375358.0
2015-07-24 14:30:00,42.03,42.04,41.94,42.03,313410.0,33.7876,33.7957,33.7153,33.7876,313410.0
2015-07-24 15:00:00,42.02,42.08,41.98,42.01,334238.0,33.7796,33.8278,33.7474,33.7715,334238.0
2015-07-24 15:30:00,42.01,42.07,41.96,42.04,679583.0,33.7715,33.8198,33.7313,33.7957,679583.0
2015-07-27 09:30:00,41.87,42.06,41.31,41.33,1414979.0,33.659,33.8117,33.2088,33.2249,1414979.0
2015-07-27 10:00:00,41.33,41.53,41.27,41.41,418864.0,33.2249,33.3857,33.1767,33.2892,418864.0
2015-07-27 10:30:00,41.4,41.61,41.4,41.59,279370.0,33.2812,33.45,33.2812,33.4339,279370.0
2015-07-27 11:00:00,41.58,41.67,41.52,41.58,249006.0,33.4259,33.4982,33.3776,33.4259,249006.0
2015-07-27 11:30:00,41.58,41.72,41.56,41.7,289540.0,33.4259,33.5384,33.4098,33.5223,289540.0
2015-07-27 12:00:00,41.7,41.73,41.66,41.71,237956.0,33.5223,33.5465,33.4902,33.5304,237956.0
2015-07-27 12:30:00,41.71,41.72,41.62,41.67,345500.0,33.5304,33.5384,33.458,33.4982,345500.0
2015-07-27 13:00:00,41.67,41.71,41.64,41.69,285569.0,33.4982,33.5304,33.4741,33.5143,285569.0
2015-07-27 13:30:00,41.68,41.82,41.66,41.8,344336.0,33.5063,33.6188,33.4902,33.6027,344336.0
2015-07-27 14:00:00,41.81,41.89,41.78,41.86,432542.0,33.6108,33.6751,33.5866,33.651,432542.0
2015-07-27 14:30:00,41.86,41.97,41.85,41.96,513281.0,33.651,33.7394,33.6429,33.7313,513281.0
2015-07-27 15:00:00,41.95,42.01,41.91,41.94,692217.0,33.7233,33.7715,33.6912,33.7153,692217.0
2015-07-27 15:30:00,41.94,42.09,41.91,42.05,1632818.0,33.7153,33.8359,33.6912,33.8037,1632818.0
2015-07-28 09:30:00,42.33,42.35,42.06,42.22,678124.0,34.0288,34.0449,33.8117,33.9404,678124.0
2015-07-28 10:00:00,42.21,42.25,42.15,42.17,727391.0,33.9323,33.9645,33.8841,33.9002,727391.0
2015-07-28 10:30:00,42.16,42.29,42.16,42.29,278058.0,33.8921,33.9966,33.8921,33.9966,278058.0
2015-07-28 11:00:00,42.29,42.36,42.25,42.34,327681.0,33.9966,34.0529,33.9645,34.0368,327681.0
2015-07-28 11:30:00,42.34,42.43,42.34,42.4,342984.0,34.0368,34.1092,34.0368,34.0851,342984.0
2015-07-28 12:00:00,42.4,42.48,42.37,42.46,259220.0,34.0851,34.1494,34.0609,34.1333,259220.0
2015-07-28 12:30:00,42.46,42.59,42.46,42.57,347383.0,34.1333,34.2378,34.1333,34.2217,347383.0
2015-07-28 13:00:00,42.57,42.7,42.54,42.66,291040.0,34.2217,34.3262,34.1976,34.2941,291040.0
2015-07-28 13:30:00,42.66,42.85,42.66,42.82,752067.0,34.2941,34.4468,34.2941,34.4227,752067.0
2015-07-28 14:00:00,42.81,42.88,42.77,42.79,595638.0,34.4147,34.4709,34.3825,34.3986,595638.0
2015-07-28 14:30:00,42.79,42.84,42.78,42.8,695454.0,34.3986,34.4388,34.3905,34.4066,695454.0
2015-07-28 15:00:00,42.8,42.86,42.79,42.8,671988.0,34.4066,34.4549,34.3986,34.4066,671988.0
2015-07-28 15:30:00,42.8,42.85,42.74,42.8,1678863.0,34.4066,34.4468,34.3584,34.4066,1678863.0
2015-07-29 09:30:00,42.63,42.97,42.61,42.96,557433.0,34.27,34.5433,34.2539,34.5352,557433.0
2015-07-29 10:00:00,42.96,43.29,42.9,43.1,864563.0,34.5352,34.8005,34.487,34.6478,864563.0
2015-07-29 10:30:00,43.12,43.26,43.11,43.22,874117.0,34.6639,34.7764,34.6558,34.7443,874117.0
2015-07-29 11:00:00,43.22,43.25,43.11,43.12,1280362.0,34.7443,34.7684,34.6558,34.6639,1280362.0
2015-07-29 11:30:00,43.11,43.12,42.96,43.05,966994.0,34.6558,34.6639,34.5352,34.6076,966994.0
2015-07-29 12:00:00,43.05,43.09,42.97,43.01,414836.0,34.6076,34.6397,34.5433,34.5754,414836.0
2015-07-29 12:30:00,43.02,43.07,43.0,43.05,471578.0,34.5835,34.6237,34.5674,34.6076,471578.0
2015-07-29 13:00:00,43.05,43.07,42.94,42.95,610786.0,34.6076,34.6237,34.5192,34.5272,610786.0
2015-07-29 13:30:00,42.95,43.02,42.74,42.8,1387176.0,34.5272,34.5835,34.3584,34.4066,1387176.0
2015-07-29 14:00:00,42.8,42.99,42.72,42.98,514361.0,34.4066,34.5594,34.3423,34.5513,514361.0
2015-07-29 14:30:00,42.98,43.09,42.95,43.06,562523.0,34.5513,34.6397,34.5272,34.6156,562523.0
2015-07-29 15:00:00,43.06,43.1,43.04,43.09,948531.0,34.6156,34.6478,34.5996,34.6397,948531.0
2015-07-29 15:30:00,43.09,43.14,43.06,43.07,1779216.0,34.6397,34.6799,34.6156,34.6237,1779216.0
2015-07-30 09:30:00,44.21,45.06,44.05,44.56,3079997.0,35.5401,36.2234,35.4115,35.8215,3079997.0
2015-07-30 10:00:00,44.56,45.06,44.39,45.01,2098567.0,35.8215,36.2234,35.6848,36.1832,2098567.0
2015-07-30 10:30:00,45.02,45.22,44.97,45.09,1687145.0,36.1913,36.352,36.1511,36.2475,1687145.0
2015-07-30 11:00:00,45.09,45.2,45.01,45.18,1439669.0,36.2475,36.336,36.1832,36.3199,1439669.0
2015-07-30 11:30:00,45.18,45.21,45.11,45.2,1177320.0,36.3199,36.344,36.2636,36.336,1177320.0
2015-07-30 12:00:00,45.19,45.31,45.17,45.26,523059.0,36.3279,36.4244,36.3118,36.3842,523059.0
2015-07-30 12:30:00,45.25,45.31,45.19,45.25,455877.0,36.3762,36.4244,36.3279,36.3762,455877.0
2015-07-30 13:00:00,45.26,45.3,45.24,45.28,454323.0,36.3842,36.4164,36.3681,36.4003,454323.0
2015-07-30 13:30:00,45.28,45.3,45.24,45.26,531548.0,36.4003,36.4164,36.3681,36.3842,531548.0
2015-07-30 14:00:00,45.25,45.28,45.19,45.2,528079.0,36.3762,36.4003,36.3279,36.336,528079.0
2015-07-30 14:30:00,45.2,45.25,45.07,45.1,1115548.0,36.336,36.3762,36.2315,36.2556,1115548.0
2015-07-30 15:00:00,45.1,45.26,45.07,45.26,816845.0,36.2556,36.3842,36.2315,36.3842,816845.0
2015-07-30 15:30:00,45.26,45.31,45.24,45.28,2323075.0,36.3842,36.4244,36.3681,36.4003,2323075.0
2015-07-31 09:30:00,45.02,45.07,44.66,44.85,1281373.0,36.1913,36.2315,35.9019,36.0546,1281373.0
2015-07-31 10:00:00,44.85,44.96,44.83,44.86,1241288.0,36.0546,36.143,36.0385,36.0626,1241288.0
2015-07-31 10:30:00,44.85,45.04,44.82,45.02,527768.0,36.0546,36.2073,36.0305,36.1913,527768.0
2015-07-31 11:00:00,45.02,45.07,44.99,45.03,496613.0,36.1913,36.2315,36.1671,36.1993,496613.0
2015-07-31 11:30:00,45.03,45.08,45.02,45.05,469735.0,36.1993,36.2395,36.1913,36.2154,469735.0
2015-07-31 12:00:00,45.05,45.06,44.97,44.98,486077.0,36.2154,36.2234,36.1511,36.1591,486077.0
2015-07-31 12:30:00,44.98,45.0,44.9,44.95,371098.0,36.1591,36.1752,36.0948,36.135,371098.0
2015-07-31 13:00:00,44.94,44.97,44.93,44.95,378821.0,36.1269,36.1511,36.1189,36.135,378821.0
2015-07-31 13:30:00,44.95,45.08,44.92,44.98,575319.0,36.135,36.2395,36.1109,36.1591,575319.0
2015-07-31 14:00:00,44.99,45.13,44.98,45.11,728016.0,36.1671,36.2797,36.1591,36.2636,728016.0
2015-07-31 14:30:00,45.11,45.12,45.0,45.09,563890.0,36.2636,36.2716,36.1752,36.2475,563890.0
2015-07-31 15:00:00,45.09,45.13,45.01,45.02,856345.0,36.2475,36.2797,36.1832,36.1913,856345.0
2015-07-31 15:30:00,45.02,45.21,45.02,45.2,1547018.0,36.1913,36.344,36.1913,36.336,1547018.0
2015-08-03 09:30:00,45.28,45.35,45.0,45.35,541659.0,36.4003,36.4565,36.1752,36.4565,541659.0
2015-08-03 10:00:00,45.34,45.45,45.33,45.36,391547.0,36.4485,36.5369,36.4405,36.4646,391547.0
2015-08-03 10:30:00,45.36,45.36,45.24,45.31,513065.0,36.4646,36.4646,36.3681,36.4244,513065.0
2015-08-03 11:00:00,45.31,45.38,45.31,45.37,496560.0,36.4244,36.4807,36.4244,36.4726,496560.0
2015-08-03 11:30:00,45.37,45.41,45.36,45.39,424880.0,36.4726,36.5048,36.4646,36.4887,424880.0
2015-08-03 12:00:00,45.4,45.44,45.33,45.36,327389.0,36.4967,36.5289,36.4405,36.4646,327389.0
2015-08-03 12:30:00,45.36,45.37,45.19,45.22,412237.0,36.4646,36.4726,36.3279,36.352,412237.0
2015-08-03 13:00:00,45.22,45.24,45.15,45.16,298357.0,36.352,36.3681,36.2958,36.3038,298357.0
2015-08-03 13:30:00,45.16,45.24,45.13,45.2,602052.0,36.3038,36.3681,36.2797,36.336,602052.0
2015-08-03 14:00:00,45.2,45.24,45.15,45.23,644363.0,36.336,36.3681,36.2958,36.3601,644363.0
2015-08-03 14:30:00,45.23,45.27,45.19,45.24,321705.0,36.3601,36.3922,36.3279,36.3681,321705.0
2015-08-03 15:00:00,45.25,45.31,45.24,45.3,569709.0,36.3762,36.4244,36.3681,36.4164,569709.0
2015-08-03 15:30:00,45.3,45.51,45.3,45.49,1054364.0,36.4164,36.5852,36.4164,36.5691,1054364.0
2015-08-04 09:30:00,45.39,45.66,45.26,45.6,381610.0,36.4887,36.7058,36.3842,36.6575,381610.0
2015-08-04 10:00:00,45.6,45.6,45.52,45.59,410830.0,36.6575,36.6575,36.5932,36.6495,410830.0
2015-08-04 10:30:00,45.59,45.63,45.55,45.59,428129.0,36.6495,36.6816,36.6173,36.6495,428129.0
2015-08-04 11:00:00,45.59,45.72,45.56,45.71,410653.0,36.6495,36.754,36.6254,36.7459,410653.0
2015-08-04 11:30:00,45.72,45.72,45.63,45.67,420301.0,36.754,36.754,36.6816,36.7138,420301.0
2015-08-04 12:00:00,45.67,45.71,45.64,45.65,564417.0,36.7138,36.7459,36.6897,36.6977,564417.0
2015-08-04 12:30:00,45.66,45.69,45.62,45.62,265008.0,36.7058,36.7299,36.6736,36.6736,265008.0
2015-08-04 13:00:00,45.63,45.64,45.54,45.55,307444.0,36.6816,36.6897,36.6093,36.6173,307444.0
2015-08-04 13:30:00,45.55,45.6,45.48,45.48,580263.0,36.6173,36.6575,36.5611,36.5611,580263.0
2015-08-04 14:00:00,45.48,45.53,45.41,45.52,553758.0,36.5611,36.6012,36.5048,36.5932,553758.0
2015-08-04 14:30:00,45.52,45.66,45.51,45.64,417455.0,36.5932,36.7058,36.5852,36.6897,417455.0
2015-08-04 15:00:00,45.64,45.69,45.62,45.67,441304.0,36.6897,36.7299,36.6736,36.7138,441304.0
2015-08-04 15:30:00,45.67,45.71,45.56,45.65,1055825.0,36.7138,36.7459,36.6254,36.6977,1055825.0
2015-08-05 09:30:00,45.77,46.03,45.76,45.97,686154.0,36.7942,37.0032,36.7861,36.955,686154.0
2015-08-05 10:00:00,45.98,46.11,45.97,46.11,588630.0,36.963,37.0675,36.955,37.0675,588630.0
2015-08-05 10:30:00,46.11,46.19,46.1,46.18,450247.0,37.0675,37.1318,37.0595,37.1238,450247.0
2015-08-05 11:00:00,46.18,46.42,46.18,46.42,567395.0,37.1238,37.3167,37.1238,37.3167,567395.0
2015-08-05 11:30:00,46.42,46.48,46.39,46.44,641473.0,37.3167,37.3649,37.2926,37.3328,641473.0
2015-08-05 12:00:00,46.43,46.45,46.35,46.37,821596.0,37.3247,37.3408,37.2604,37.2765,821596.0
2015-08-05 12:30:00,46.37,46.54,46.37,46.46,886232.0,37.2765,37.4132,37.2765,37.3489,886232.0
2015-08-05 13:00:00,46.46,46.49,46.38,46.46,691048.0,37.3489,37.373,37.2846,37.3489,691048.0
2015-08-05 13:30:00,46.46,46.56,46.44,46.53,525720.0,37.3489,37.4293,37.3328,37.4051,525720.0
2015-08-05 14:00:00,46.52,46.59,46.48,46.55,549456.0,37.3971,37.4534,37.3649,37.4212,549456.0
2015-08-05 14:30:00,46.55,46.55,46.47,46.52,528660.0,37.4212,37.4212,37.3569,37.3971,528660.0
2015-08-05 15:00:00,46.52,46.52,46.43,46.48,999792.0,37.3971,37.3971,37.3247,37.3649,999792.0
2015-08-05 15:30:00,46.47,46.52,46.29,46.29,2189653.0,37.3569,37.3971,37.2122,37.2122,2189653.0
2015-08-06 09:30:00,48.55,48.58,46.91,46.98,3379975.0,39.029,39.0531,37.7106,37.7669,3379975.0
2015-08-06 10:00:00,46.98,47.03,46.59,46.69,1753901.0,37.7669,37.8071,37.4534,37.5338,1753901.0
2015-08-06 10:30:00,46.68,46.68,46.39,46.46,1765580.0,37.5257,37.5257,37.2926,37.3489,1765580.0
2015-08-06 11:00:00,46.46,46.52,46.11,46.27,1077793.0,37.3489,37.3971,37.0675,37.1961,1077793.0
2015-08-06 11:30:00,46.27,46.8,46.25,46.53,1482154.0,37.1961,37.6222,37.18,37.4051,1482154.0
2015-08-06 12:00:00,46.53,46.67,46.48,46.54,781332.0,37.4051,37.5177,37.3649,37.4132,781332.0
2015-08-06 12:30:00,46.54,46.92,46.51,46.91,887301.0,37.4132,37.7187,37.3891,37.7106,887301.0
2015-08-06 13:00:00,46.91,47.0,46.84,46.86,977816.0,37.7106,37.783,37.6543,37.6704,977816.0
2015-08-06 13:30:00,46.86,46.86,46.56,46.61,825831.0,37.6704,37.6704,37.4293,37.4694,825831.0
2015-08-06 14:00:00,46.6,46.61,46.4,46.48,889286.0,37.4614,37.4694,37.3006,37.3649,889286.0
2015-08-06 14:30:00,46.48,46.66,46.45,46.62,1373692.0,37.3649,37.5096,37.3408,37.4775,1373692.0
2015-08-06 15:00:00,46.62,46.62,46.47,46.5,1161463.0,37.4775,37.4775,37.3569,37.381,1161463.0
2015-08-06 15:30:00,46.5,46.85,46.44,46.81,3218598.0,37.381,37.6624,37.3328,37.6302,3218598.0
2015-08-07 09:30:00,46.81,46.93,46.32,46.52,1073231.0,37.6302,37.7267,37.2363,37.3971,1073231.0
2015-08-07 10:00:00,46.52,46.53,46.22,46.28,883490.0,37.3971,37.4051,37.1559,37.2042,883490.0
2015-08-07 10:30:00,46.28,46.48,46.24,46.32,649356.0,37.2042,37.3649,37.172,37.2363,649356.0
2015-08-07 11:00:00,46.33,46.33,46.01,46.01,1182811.0,37.2444,37.2444,36.9871,36.9871,1182811.0
2015-08-07 11:30:00,46.02,46.03,45.84,45.94,1056186.0,36.9952,37.0032,36.8505,36.9308,1056186.0
2015-08-07 12:00:00,45.94,45.94,45.82,45.89,797144.0,36.9308,36.9308,36.8344,36.8906,797144.0
2015-08-07 12:30:00,45.89,46.1,45.87,45.92,766546.0,36.8906,37.0595,36.8746,36.9148,766546.0
2015-08-07 13:00:00,45.92,46.05,45.86,46.03,422804.0,36.9148,37.0193,36.8665,37.0032,422804.0
2015-08-07 13:30:00,46.03,46.05,45.9,45.96,528778.0,37.0032,37.0193,36.8987,36.9469,528778.0
2015-08-07 14:00:00,45.97,46.01,45.89,45.9,504076.0,36.955,36.9871,36.8906,36.8987,504076.0
2015-08-07 14:30:00,45.9,46.0,45.87,45.92,615311.0,36.8987,36.9791,36.8746,36.9148,615311.0
2015-08-07 15:00:00,45.93,46.14,45.9,46.11,850715.0,36.9228,37.0916,36.8987,37.0675,850715.0
2015-08-07 15:30:00,46.11,46.23,46.04,46.13,1979403.0,37.0675,37.164,37.0112,37.0836,1979403.0
2015-08-10 09:30:00,45.73,46.27,45.63,46.12,1330974.0,36.762,37.1961,36.6816,37.0755,1330974.0
2015-08-10 10:00:00,46.11,46.15,45.91,45.97,725724.0,37.0675,37.0997,36.9067,36.955,725724.0
2015-08-10 10:30:00,45.96,46.15,45.86,46.14,467371.0,36.9469,37.0997,36.8665,37.0916,467371.0
2015-08-10 11:00:00,46.13,46.29,46.09,46.21,485694.0,37.0836,37.2122,37.0514,37.1479,485694.0
2015-08-10 11:30:00,46.22,46.45,46.21,46.34,408390.0,37.1559,37.3408,37.1479,37.2524,408390.0
2015-08-10 12:00:00,46.34,46.4,46.29,46.3,397771.0,37.2524,37.3006,37.2122,37.2202,397771.0
2015-08-10 12:30:00,46.3,46.31,46.17,46.25,238846.0,37.2202,37.2283,37.1157,37.18,238846.0
2015-08-10 13:00:00,46.25,46.32,46.24,46.25,239463.0,37.18,37.2363,37.172,37.18,239463.0
2015-08-10 13:30:00,46.25,46.26,46.18,46.2,278363.0,37.18,37.1881,37.1238,37.1399,278363.0
2015-08-10 14:00:00,46.2,46.27,46.19,46.25,477399.0,37.1399,37.1961,37.1318,37.18,477399.0
2015-08-10 14:30:00,46.24,46.25,46.13,46.15,460643.0,37.172,37.18,37.0836,37.0997,460643.0
2015-08-10 15:00:00,46.15,46.18,46.09,46.16,847427.0,37.0997,37.1238,37.0514,37.1077,847427.0
2015-08-10 15:30:00,46.16,46.42,46.16,46.41,1843127.0,37.1077,37.3167,37.1077,37.3087,1843127.0
2015-08-11 09:30:00,46.21,46.21,45.83,45.98,1071843.0,37.1479,37.1479,36.8424,36.963,1071843.0
2015-08-11 10:00:00,45.99,46.07,45.87,46.03,457659.0,36.971,37.0353,36.8746,37.0032,457659.0
2015-08-11 10:30:00,46.03,46.1,46.0,46.02,412731.0,37.0032,37.0595,36.9791,36.9952,412731.0
2015-08-11 11:00:00,46.01,46.07,45.92,45.97,491639.0,36.9871,37.0353,36.9148,36.955,491639.0
2015-08-11 11:30:00,45.97,46.01,45.85,45.89,397465.0,36.955,36.9871,36.8585,36.8906,397465.0
2015-08-11 12:00:00,45.89,45.94,45.79,45.93,375031.0,36.8906,36.9308,36.8103,36.9228,375031.0
2015-08-11 12:30:00,45.94,45.94,45.87,45.88,269714.0,36.9308,36.9308,36.8746,36.8826,269714.0
2015-08-11 13:00:00,45.89,45.89,45.77,45.79,353584.0,36.8906,36.8906,36.7942,36.8103,353584.0
2015-08-11 13:30:00,45.79,45.81,45.7,45.72,451882.0,36.8103,36.8263,36.7379,36.754,451882.0
2015-08-11 14:00:00,45.72,45.91,45.72,45.88,660124.0,36.754,36.9067,36.754,36.8826,660124.0
2015-08-11 14:30:00,45.88,45.94,45.81,45.92,445940.0,36.8826,36.9308,36.8263,36.9148,445940.0
2015-08-11 15:00:00,45.91,46.0,45.89,46.0,414552.0,36.9067,36.9791,36.8906,36.9791,414552.0
2015-08-11 15:30:00,46.0,46.15,45.98,46.11,1419988.0,36.9791,37.0997,36.963,37.0675,1419988.0
2015-08-12 09:30:00,45.54,45.84,45.35,45.7,1182747.0,36.6093,36.8505,36.4565,36.7379,1182747.0
2015-08-12 10:00:00,45.7,45.77,45.6,45.68,867341.0,36.7379,36.7942,36.6575,36.7218,867341.0
2015-08-12 10:30:00,45.68,45.72,45.6,45.67,591818.0,36.7218,36.754,36.6575,36.7138,591818.0
2015-08-12 11:00:00,45.67,45.74,45.63,45.73,377196.0,36.7138,36.7701,36.6816,36.762,377196.0
2015-08-12 11:30:00,45.72,45.75,45.64,45.7,690310.0,36.754,36.7781,36.6897,36.7379,690310.0
2015-08-12 12:00:00,45.7,45.84,45.65,45.84,470432.0,36.7379,36.8505,36.6977,36.8505,470432.0
2015-08-12 12:30:00,45.84,46.01,45.81,45.96,368306.0,36.8505,36.9871,36.8263,36.9469,368306.0
2015-08-12 13:00:00,45.96,46.15,45.95,46.09,382279.0,36.9469,37.0997,36.9389,37.0514,382279.0
2015-08-12 13:30:00,46.08,46.23,46.01,46.18,464481.0,37.0434,37.164,36.9871,37.1238,464481.0
2015-08-12 14:00:00,46.18,46.22,46.1,46.15,424662.0,37.1238,37.1559,37.0595,37.0997,424662.0
2015-08-12 14:30:00,46.15,46.4,46.14,46.37,610989.0,37.0997,37.3006,37.0916,37.2765,610989.0
2015-08-12 15:00:00,46.36,46.53,46.36,46.48,767360.0,37.2685,37.4051,37.2685,37.3649,767360.0
2015-08-12 15:30:00,46.49,46.57,46.45,46.55,1673785.0,37.373,37.4373,37.3408,37.4212,1673785.0
2015-08-13 09:30:00,46.58,46.75,46.4,46.52,832088.0,37.4453,37.582,37.3006,37.3971,832088.0
2015-08-13 10:00:00,46.51,46.71,46.47,46.64,721099.0,37.3891,37.5498,37.3569,37.4936,721099.0
2015-08-13 10:30:00,46.63,46.67,46.51,46.55,1024155.0,37.4855,37.5177,37.3891,37.4212,1024155.0
2015-08-13 11:00:00,46.54,46.58,46.4,46.45,878155.0,37.4132,37.4453,37.3006,37.3408,878155.0
2015-08-13 11:30:00,46.46,46.64,46.45,46.6,657851.0,37.3489,37.4936,37.3408,37.4614,657851.0
2015-08-13 12:00:00,46.6,46.81,46.56,46.78,589628.0,37.4614,37.6302,37.4293,37.6061,589628.0
2015-08-13 12:30:00,46.78,46.82,46.68,46.7,597105.0,37.6061,37.6383,37.5257,37.5418,597105.0
2015-08-13 13:00:00,46.71,46.74,46.59,46.6,1304873.0,37.5498,37.574,37.4534,37.4614,1304873.0
2015-08-13 13:30:00,46.61,46.61,46.44,46.5,642070.0,37.4694,37.4694,37.3328,37.381,642070.0
2015-08-13 14:00:00,46.5,46.54,46.35,46.4,1757392.0,37.381,37.4132,37.2604,37.3006,1757392.0
2015-08-13 14:30:00,46.4,46.46,46.28,46.43,958517.0,37.3006,37.3489,37.2042,37.3247,958517.0
2015-08-13 15:00:00,46.44,46.45,46.19,46.22,1531797.0,37.3328,37.3408,37.1318,37.1559,1531797.0
2015-08-13 15:30:00,46.23,46.23,46.01,46.01,1992021.0,37.164,37.164,36.9871,36.9871,1992021.0
2015-08-14 09:30:00,46.15,46.47,45.95,46.39,789806.0,37.0997,37.3569,36.9389,37.2926,789806.0
2015-08-14 10:00:00,46.39,46.46,46.2,46.26,789251.0,37.2926,37.3489,37.1399,37.1881,789251.0
2015-08-14 10:30:00,46.27,46.39,46.23,46.29,606195.0,37.1961,37.2926,37.164,37.2122,606195.0
2015-08-14 11:00:00,46.29,46.45,46.17,46.36,763254.0,37.2122,37.3408,37.1157,37.2685,763254.0
2015-08-14 11:30:00,46.36,46.41,46.31,46.37,527257.0,37.2685,37.3087,37.2283,37.2765,527257.0
2015-08-14 12:00:00,46.37,46.38,46.17,46.19,436143.0,37.2765,37.2846,37.1157,37.1318,436143.0
2015-08-14 12:30:00,46.19,46.47,46.18,46.38,494169.0,37.1318,37.3569,37.1238,37.2846,494169.0
2015-08-14 13:00:00,46.38,46.46,46.33,46.44,452455.0,37.2846,37.3489,37.2444,37.3328,452455.0
2015-08-14 13:30:00,46.44,46.46,46.36,46.4,462519.0,37.3328,37.3489,37.2685,37.3006,462519.0
2015-08-14 14:00:00,46.4,46.48,46.38,46.41,469916.0,37.3006,37.3649,37.2846,37.3087,469916.0
2015-08-14 14:30:00,46.41,46.49,46.38,46.42,584955.0,37.3087,37.373,37.2846,37.3167,584955.0
2015-08-14 15:00:00,46.42,46.54,46.41,46.46,1057934.0,37.3167,37.4132,37.3087,37.3489,1057934.0
2015-08-14 15:30:00,46.46,46.54,46.45,46.48,1180910.0,37.3489,37.4132,37.3408,37.3649,1180910.0
2015-08-17 09:30:00,46.35,46.5,46.24,46.27,606298.0,37.2604,37.381,37.172,37.1961,606298.0
2015-08-17 10:00:00,46.27,46.5,46.26,46.36,640650.0,37.1961,37.381,37.1881,37.2685,640650.0
2015-08-17 10:30:00,46.36,46.38,46.19,46.26,729191.0,37.2685,37.2846,37.1318,37.1881,729191.0
2015-08-17 11:00:00,46.27,46.31,46.24,46.25,663500.0,37.1961,37.2283,37.172,37.18,663500.0
2015-08-17 11:30:00,46.25,46.26,46.14,46.16,711668.0,37.18,37.1881,37.0916,37.1077,711668.0
2015-08-17 12:00:00,46.16,46.24,46.12,46.22,558514.0,37.1077,37.172,37.0755,37.1559,558514.0
2015-08-17 12:30:00,46.23,46.23,46.15,46.16,459187.0,37.164,37.164,37.0997,37.1077,459187.0
2015-08-17 13:00:00,46.17,46.24,46.17,46.23,564474.0,37.1157,37.172,37.1157,37.164,564474.0
2015-08-17 13:30:00,46.24,46.28,46.22,46.27,593300.0,37.172,37.2042,37.1559,37.1961,593300.0
2015-08-17 14:00:00,46.27,46.29,46.2,46.25,469898.0,37.1961,37.2122,37.1399,37.18,469898.0
2015-08-17 14:30:00,46.24,46.29,46.23,46.27,524285.0,37.172,37.2122,37.164,37.1961,524285.0
2015-08-17 15:00:00,46.27,46.33,46.21,46.21,682189.0,37.1961,37.2444,37.1479,37.1479,682189.0
2015-08-17 15:30:00,46.21,46.23,46.16,46.2,1443492.0,37.1479,37.164,37.1077,37.1399,1443492.0
2015-08-18 09:30:00,46.16,46.23,45.95,46.09,783757.0,37.1077,37.164,36.9389,37.0514,783757.0
2015-08-18 10:00:00,46.1,46.37,45.98,46.24,940099.0,37.0595,37.2765,36.963,37.172,940099.0
2015-08-18 10:30:00,46.24,46.44,46.2,46.37,843341.0,37.172,37.3328,37.1399,37.2765,843341.0
2015-08-18 11:00:00,46.37,46.38,46.08,46.08,707251.0,37.2765,37.2846,37.0434,37.0434,707251.0
2015-08-18 11:30:00,46.08,46.25,46.02,46.22,652153.0,37.0434,37.18,36.9952,37.1559,652153.0
2015-08-18 12:00:00,46.22,46.31,46.18,46.26,477562.0,37.1559,37.2283,37.1238,37.1881,477562.0
2015-08-18 12:30:00,46.26,46.29,46.18,46.23,474996.0,37.1881,37.2122,37.1238,37.164,474996.0
2015-08-18 13:00:00,46.23,46.3,46.19,46.23,556849.0,37.164,37.2202,37.1318,37.164,556849.0
2015-08-18 13:30:00,46.24,46.37,46.21,46.23,577634.0,37.172,37.2765,37.1479,37.164,577634.0
2015-08-18 14:00:00,46.23,46.27,46.19,46.27,529214.0,37.164,37.1961,37.1318,37.1961,529214.0
2015-08-18 14:30:00,46.27,46.28,46.1,46.12,583254.0,37.1961,37.2042,37.0595,37.0755,583254.0
2015-08-18 15:00:00,46.12,46.17,46.05,46.08,773176.0,37.0755,37.1157,37.0193,37.0434,773176.0
2015-08-18 15:30:00,46.07,46.19,46.05,46.16,1496366.0,37.0353,37.1318,37.0193,37.1077,1496366.0
2015-08-19 09:30:00,45.92,46.0,45.51,45.64,1008343.0,36.9148,36.9791,36.5852,36.6897,1008343.0
2015-08-19 10:00:00,45.64,45.78,45.6,45.61,683026.0,36.6897,36.8022,36.6575,36.6656,683026.0
2015-08-19 10:30:00,45.62,45.62,45.33,45.37,771253.0,36.6736,36.6736,36.4405,36.4726,771253.0
2015-08-19 11:00:00,45.38,45.47,45.18,45.27,961770.0,36.4807,36.553,36.3199,36.3922,961770.0
2015-08-19 11:30:00,45.27,45.28,45.13,45.24,756564.0,36.3922,36.4003,36.2797,36.3681,756564.0
2015-08-19 12:00:00,45.24,45.28,45.13,45.21,527963.0,36.3681,36.4003,36.2797,36.344,527963.0
2015-08-19 12:30:00,45.21,45.39,45.18,45.38,469195.0,36.344,36.4887,36.3199,36.4807,469195.0
2015-08-19 13:00:00,45.37,45.47,45.29,45.32,550466.0,36.4726,36.553,36.4083,36.4324,550466.0
2015-08-19 13:30:00,45.31,45.5,45.3,45.35,663981.0,36.4244,36.5771,36.4164,36.4565,663981.0
2015-08-19 14:00:00,45.34,45.69,45.32,45.6,831768.0,36.4485,36.7299,36.4324,36.6575,831768.0
2015-08-19 14:30:00,45.6,45.6,45.31,45.36,905003.0,36.6575,36.6575,36.4244,36.4646,905003.0
2015-08-19 15:00:00,45.37,45.41,45.28,45.33,1053732.0,36.4726,36.5048,36.4003,36.4405,1053732.0
2015-08-19 15:30:00,45.34,45.4,45.21,45.22,1996925.0,36.4485,36.4967,36.344,36.352,1996925.0
2015-08-20 09:30:00,44.95,45.14,44.41,44.45,1895081.0,36.135,36.2877,35.7009,35.733,1895081.0
2015-08-20 10:00:00,44.45,44.48,44.15,44.2,1963968.0,35.733,35.7572,35.4919,35.5321,1963968.0
2015-08-20 10:30:00,44.2,44.39,44.13,44.29,1311190.0,35.5321,35.6848,35.4758,35.6044,1311190.0
2015-08-20 11:00:00,44.29,44.45,44.25,44.37,1042952.0,35.6044,35.733,35.5723,35.6687,1042952.0
2015-08-20 11:30:00,44.38,44.44,44.3,44.43,1039145.0,35.6768,35.725,35.6125,35.717,1039145.0
2015-08-20 12:00:00,44.43,44.47,44.28,44.3,832061.0,35.717,35.7491,35.5964,35.6125,832061.0
2015-08-20 12:30:00,44.3,44.36,44.12,44.23,772332.0,35.6125,35.6607,35.4678,35.5562,772332.0
2015-08-20 13:00:00,44.23,44.26,44.19,44.23,775608.0,35.5562,35.5803,35.524,35.5562,775608.0
2015-08-20 13:30:00,44.22,44.32,44.17,44.3,767424.0,35.5481,35.6285,35.508,35.6125,767424.0
2015-08-20 14:00:00,44.31,44.32,44.17,44.23,738437.0,35.6205,35.6285,35.508,35.5562,738437.0
2015-08-20 14:30:00,44.23,44.29,44.15,44.24,704982.0,35.5562,35.6044,35.4919,35.5642,704982.0
2015-08-20 15:00:00,44.24,44.33,44.19,44.25,895146.0,35.5642,35.6366,35.524,35.5723,895146.0
2015-08-20 15:30:00,44.25,44.34,43.92,44.0,2779242.0,35.5723,35.6446,35.307,35.3713,2779242.0
2015-08-21 09:30:00,43.6,43.76,43.32,43.62,1976580.0,35.0497,35.1784,34.8246,35.0658,1976580.0
2015-08-21 10:00:00,43.61,43.88,43.57,43.82,1066905.0,35.0578,35.2748,35.0256,35.2266,1066905.0
2015-08-21 10:30:00,43.81,44.0,43.66,43.91,1305281.0,35.2185,35.3713,35.098,35.2989,1305281.0
2015-08-21 11:00:00,43.9,43.93,43.57,43.75,950638.0,35.2909,35.315,35.0256,35.1703,950638.0
2015-08-21 11:30:00,43.74,44.0,43.6,43.99,965016.0,35.1623,35.3713,35.0497,35.3633,965016.0
2015-08-21 12:00:00,43.98,44.07,43.89,43.96,691604.0,35.3552,35.4276,35.2829,35.3391,691604.0
2015-08-21 12:30:00,43.97,44.01,43.8,43.8,680725.0,35.3472,35.3793,35.2105,35.2105,680725.0
2015-08-21 13:00:00,43.79,44.06,43.74,44.03,771328.0,35.2025,35.4195,35.1623,35.3954,771328.0
2015-08-21 13:30:00,44.02,44.07,43.85,44.0,799641.0,35.3874,35.4276,35.2507,35.3713,799641.0
2015-08-21 14:00:00,44.0,44.05,43.82,43.86,780831.0,35.3713,35.4115,35.2266,35.2587,780831.0
2015-08-21 14:30:00,43.87,43.94,43.61,43.65,1169134.0,35.2668,35.3231,35.0578,35.0899,1169134.0
2015-08-21 15:00:00,43.63,43.72,43.35,43.48,1821702.0,35.0738,35.1462,34.8488,34.9533,1821702.0
2015-08-21 15:30:00,43.48,43.51,43.18,43.2,3357999.0,34.9533,34.9774,34.7121,34.7282,3357999.0
2015-08-24 09:30:00,41.12,41.6,38.91,41.14,3367250.0,33.0561,33.4419,31.2795,33.0722,3367250.0
2015-08-24 10:00:00,41.1,42.14,40.91,41.84,2613472.0,33.04,33.876,32.8873,33.6349,2613472.0
2015-08-24 10:30:00,41.84,42.03,41.45,41.79,2180611.0,33.6349,33.7876,33.3214,33.5947,2180611.0
2015-08-24 11:00:00,41.8,41.85,41.45,41.54,1296997.0,33.6027,33.6429,33.3214,33.3937,1296997.0
2015-08-24 11:30:00,41.54,42.42,41.47,42.32,1177014.0,33.3937,34.1011,33.3374,34.0207,1177014.0
2015-08-24 12:00:00,42.32,42.43,42.16,42.35,1183828.0,34.0207,34.1092,33.8921,34.0449,1183828.0
2015-08-24 12:30:00,42.36,42.43,42.04,42.17,1138445.0,34.0529,34.1092,33.7957,33.9002,1138445.0
2015-08-24 13:00:00,42.16,42.57,42.16,42.38,1180764.0,33.8921,34.2217,33.8921,34.069,1180764.0
2015-08-24 13:30:00,42.38,42.62,42.22,42.31,1419903.0,34.069,34.2619,33.9404,34.0127,1419903.0
2015-08-24 14:00:00,42.32,42.59,42.24,42.46,1472007.0,34.0207,34.2378,33.9564,34.1333,1472007.0
2015-08-24 14:30:00,42.47,42.77,42.04,42.13,1831254.0,34.1413,34.3825,33.7957,33.868,1831254.0
2015-08-24 15:00:00,42.13,42.31,41.71,41.81,3533413.0,33.868,34.0127,33.5304,33.6108,3533413.0
2015-08-24 15:30:00,41.82,42.79,41.67,41.96,3083102.0,33.6188,34.3986,33.4982,33.7313,3083102.0
2015-08-25 09:30:00,42.54,42.9,42.48,42.8,6680850.0,34.1976,34.487,34.1494,34.4066,6680850.0
2015-08-25 10:00:00,42.8,42.92,42.59,42.82,2088981.0,34.4066,34.5031,34.2378,34.4227,2088981.0
2015-08-25 10:30:00,42.82,43.11,42.77,43.0,2042836.0,34.4227,34.6558,34.3825,34.5674,2042836.0
2015-08-25 11:00:00,43.0,43.1,42.92,42.96,1514510.0,34.5674,34.6478,34.5031,34.5352,1514510.0
2015-08-25 11:30:00,42.94,42.96,42.67,42.78,1368060.0,34.5192,34.5352,34.3021,34.3905,1368060.0
2015-08-25 12:00:00,42.78,42.95,42.7,42.78,1376061.0,34.3905,34.5272,34.3262,34.3905,1376061.0
2015-08-25 12:30:00,42.78,42.85,42.62,42.65,835856.0,34.3905,34.4468,34.2619,34.286,835856.0
2015-08-25 13:00:00,42.64,42.74,42.31,42.32,1024462.0,34.278,34.3584,34.0127,34.0207,1024462.0
2015-08-25 13:30:00,42.31,42.53,42.3,42.51,827928.0,34.0127,34.1896,34.0047,34.1735,827928.0
2015-08-25 14:00:00,42.51,42.58,42.37,42.48,820862.0,34.1735,34.2298,34.0609,34.1494,820862.0
2015-08-25 14:30:00,42.47,42.78,42.46,42.75,1108185.0,34.1413,34.3905,34.1333,34.3664,1108185.0
2015-08-25 15:00:00,42.75,42.77,42.18,42.18,1935861.0,34.3664,34.3825,33.9082,33.9082,1935861.0
2015-08-25 15:30:00,42.19,42.22,41.28,41.31,4111331.0,33.9162,33.9404,33.1847,33.2088,4111331.0
2015-08-26 09:30:00,42.15,42.22,41.58,41.7,1580848.0,33.8841,33.9404,33.4259,33.5223,1580848.0
2015-08-26 10:00:00,41.71,41.81,41.22,41.42,1801560.0,33.5304,33.6108,33.1365,33.2972,1801560.0
2015-08-26 10:30:00,41.42,41.65,41.33,41.48,1118042.0,33.2972,33.4821,33.2249,33.3455,1118042.0
2015-08-26 11:00:00,41.49,41.52,41.24,41.34,857991.0,33.3535,33.3776,33.1525,33.2329,857991.0
2015-08-26 11:30:00,41.33,41.36,41.05,41.23,887612.0,33.2249,33.249,32.9998,33.1445,887612.0
2015-08-26 12:00:00,41.23,41.32,41.11,41.24,998893.0,33.1445,33.2169,33.048,33.1525,998893.0
2015-08-26 12:30:00,41.24,41.4,41.09,41.4,888641.0,33.1525,33.2812,33.032,33.2812,888641.0
2015-08-26 13:00:00,41.41,41.59,41.33,41.59,671197.0,33.2892,33.4339,33.2249,33.4339,671197.0
2015-08-26 13:30:00,41.59,41.83,41.57,41.78,677996.0,33.4339,33.6268,33.4178,33.5866,677996.0
2015-08-26 14:00:00,41.78,41.79,41.52,41.57,649383.0,33.5866,33.5947,33.3776,33.4178,649383.0
2015-08-26 14:30:00,41.57,41.89,41.52,41.84,788568.0,33.4178,33.6751,33.3776,33.6349,788568.0
2015-08-26 15:00:00,41.84,42.24,41.79,41.99,1584817.0,33.6349,33.9564,33.5947,33.7555,1584817.0
2015-08-26 15:30:00,41.99,42.33,41.99,42.2,3634039.0,33.7555,34.0288,33.7555,33.9243,3634039.0
2015-08-27 09:30:00,42.43,42.74,42.23,42.35,1438546.0,34.1092,34.3584,33.9484,34.0449,1438546.0
2015-08-27 10:00:00,42.35,42.44,42.26,42.42,932094.0,34.0449,34.1172,33.9725,34.1011,932094.0
2015-08-27 10:30:00,42.42,42.63,42.37,42.55,846125.0,34.1011,34.27,34.0609,34.2056,846125.0
2015-08-27 11:00:00,42.54,42.58,42.45,42.5,654497.0,34.1976,34.2298,34.1253,34.1654,654497.0
2015-08-27 11:30:00,42.51,42.54,42.38,42.52,635981.0,34.1735,34.1976,34.069,34.1815,635981.0
2015-08-27 12:00:00,42.52,42.76,42.52,42.74,474582.0,34.1815,34.3745,34.1815,34.3584,474582.0
2015-08-27 12:30:00,42.74,42.94,42.7,42.93,432978.0,34.3584,34.5192,34.3262,34.5111,432978.0
2015-08-27 13:00:00,42.93,42.94,42.72,42.73,406092.0,34.5111,34.5192,34.3423,34.3503,406092.0
2015-08-27 13:30:00,42.73,42.82,42.59,42.82,580352.0,34.3503,34.4227,34.2378,34.4227,580352.0
2015-08-27 14:00:00,42.82,42.82,42.47,42.53,604377.0,34.4227,34.4227,34.1413,34.1896,604377.0
2015-08-27 14:30:00,42.52,42.64,42.14,42.16,730121.0,34.1815,34.278,33.876,33.8921,730121.0
2015-08-27 15:00:00,42.17,42.41,41.92,42.38,1527503.0,33.9002,34.0931,33.6992,34.069,1527503.0
2015-08-27 15:30:00,42.38,42.78,42.31,42.77,2035465.0,34.069,34.3905,34.0127,34.3825,2035465.0
2015-08-28 09:30:00,42.44,43.06,42.38,42.96,958394.0,34.1172,34.6156,34.069,34.5352,958394.0
2015-08-28 10:00:00,42.94,42.99,42.72,42.86,724279.0,34.5192,34.5594,34.3423,34.4549,724279.0
2015-08-28 10:30:00,42.86,42.91,42.71,42.83,537419.0,34.4549,34.495,34.3343,34.4307,537419.0
2015-08-28 11:00:00,42.84,43.07,42.83,43.07,422965.0,34.4388,34.6237,34.4307,34.6237,422965.0
2015-08-28 11:30:00,43.06,43.13,42.73,42.74,493033.0,34.6156,34.6719,34.3503,34.3584,493033.0
2015-08-28 12:00:00,42.74,42.84,42.72,42.77,339003.0,34.3584,34.4388,34.3423,34.3825,339003.0
2015-08-28 12:30:00,42.76,42.83,42.72,42.73,400948.0,34.3745,34.4307,34.3423,34.3503,400948.0
2015-08-28 13:00:00,42.74,42.87,42.7,42.75,290325.0,34.3584,34.4629,34.3262,34.3664,290325.0
2015-08-28 13:30:00,42.75,42.86,42.65,42.82,399171.0,34.3664,34.4549,34.286,34.4227,399171.0
2015-08-28 14:00:00,42.82,42.92,42.75,42.79,480794.0,34.4227,34.5031,34.3664,34.3986,480794.0
2015-08-28 14:30:00,42.79,42.82,42.69,42.79,639452.0,34.3986,34.4227,34.3182,34.3986,639452.0
2015-08-28 15:00:00,42.79,42.79,42.65,42.69,624290.0,34.3986,34.3986,34.286,34.3182,624290.0
2015-08-28 15:30:00,42.69,42.84,42.56,42.79,1666874.0,34.3182,34.4388,34.2137,34.3986,1666874.0
2015-08-31 09:30:00,42.68,42.78,42.46,42.47,707293.0,34.3102,34.3905,34.1333,34.1413,707293.0
2015-08-31 10:00:00,42.47,42.49,42.29,42.47,616395.0,34.1413,34.1574,33.9966,34.1413,616395.0
2015-08-31 10:30:00,42.47,42.55,42.35,42.35,462846.0,34.1413,34.2056,34.0449,34.0449,462846.0
2015-08-31 11:00:00,42.36,42.42,42.24,42.37,400521.0,34.0529,34.1011,33.9564,34.0609,400521.0
2015-08-31 11:30:00,42.37,42.61,42.36,42.44,417468.0,34.0609,34.2539,34.0529,34.1172,417468.0
2015-08-31 12:00:00,42.44,42.61,42.44,42.6,325442.0,34.1172,34.2539,34.1172,34.2458,325442.0
2015-08-31 12:30:00,42.6,42.6,42.46,42.49,275728.0,34.2458,34.2458,34.1333,34.1574,275728.0
2015-08-31 13:00:00,42.49,42.5,42.42,42.48,274347.0,34.1574,34.1654,34.1011,34.1494,274347.0
2015-08-31 13:30:00,42.48,42.48,42.39,42.45,295921.0,34.1494,34.1494,34.077,34.1253,295921.0
2015-08-31 14:00:00,42.46,42.53,42.33,42.41,453506.0,34.1333,34.1896,34.0288,34.0931,453506.0
2015-08-31 14:30:00,42.41,42.47,42.25,42.28,472528.0,34.0931,34.1413,33.9645,33.9886,472528.0
2015-08-31 15:00:00,42.28,42.38,42.26,42.3,759643.0,33.9886,34.069,33.9725,34.0047,759643.0
2015-08-31 15:30:00,42.3,42.47,42.29,42.34,1696361.0,34.0047,34.1413,33.9966,34.0368,1696361.0
2015-09-01 09:30:00,41.69,42.0,41.48,41.67,1088407.0,33.5143,33.7635,33.3455,33.4982,1088407.0
2015-09-01 10:00:00,41.66,41.71,41.45,41.71,789153.0,33.4902,33.5304,33.3214,33.5304,789153.0
2015-09-01 10:30:00,41.72,41.83,41.51,41.61,655936.0,33.5384,33.6268,33.3696,33.45,655936.0
2015-09-01 11:00:00,41.62,41.68,41.49,41.56,494269.0,33.458,33.5063,33.3535,33.4098,494269.0
2015-09-01 11:30:00,41.56,41.62,41.5,41.52,426475.0,33.4098,33.458,33.3616,33.3776,426475.0
2015-09-01 12:00:00,41.53,41.59,41.39,41.43,465765.0,33.3857,33.4339,33.2731,33.3053,465765.0
2015-09-01 12:30:00,41.43,41.44,41.24,41.27,743531.0,33.3053,33.3133,33.1525,33.1767,743531.0
2015-09-01 13:00:00,41.26,41.38,41.14,41.32,537728.0,33.1686,33.2651,33.0722,33.2169,537728.0
2015-09-01 13:30:00,41.31,41.38,41.23,41.37,600361.0,33.2088,33.2651,33.1445,33.2571,600361.0
2015-09-01 14:00:00,41.36,41.37,41.1,41.17,583664.0,33.249,33.2571,33.04,33.0963,583664.0
2015-09-01 14:30:00,41.17,41.36,41.12,41.17,631553.0,33.0963,33.249,33.0561,33.0963,631553.0
2015-09-01 15:00:00,41.18,41.22,41.0,41.02,929386.0,33.1043,33.1365,32.9596,32.9757,929386.0
2015-09-01 15:30:00,41.01,41.15,40.73,41.01,2640729.0,32.9676,33.0802,32.7426,32.9676,2640729.0
2015-09-02 09:30:00,41.44,41.75,41.31,41.73,792074.0,33.3133,33.5625,33.2088,33.5465,792074.0
2015-09-02 10:00:00,41.72,41.82,41.56,41.58,752386.0,33.5384,33.6188,33.4098,33.4259,752386.0
2015-09-02 10:30:00,41.57,41.75,41.5,41.73,756374.0,33.4178,33.5625,33.3616,33.5465,756374.0
2015-09-02 11:00:00,41.72,41.83,41.64,41.81,709192.0,33.5384,33.6268,33.4741,33.6108,709192.0
2015-09-02 11:30:00,41.82,41.85,41.72,41.8,1061749.0,33.6188,33.6429,33.5384,33.6027,1061749.0
2015-09-02 12:00:00,41.8,41.91,41.71,41.89,671582.0,33.6027,33.6912,33.5304,33.6751,671582.0
2015-09-02 12:30:00,41.88,42.03,41.87,42.0,599035.0,33.667,33.7876,33.659,33.7635,599035.0
2015-09-02 13:00:00,42.0,42.17,41.94,42.15,517784.0,33.7635,33.9002,33.7153,33.8841,517784.0
2015-09-02 13:30:00,42.15,42.15,42.02,42.09,438864.0,33.8841,33.8841,33.7796,33.8359,438864.0
2015-09-02 14:00:00,42.1,42.2,42.08,42.15,971026.0,33.8439,33.9243,33.8278,33.8841,971026.0
2015-09-02 14:30:00,42.14,42.15,41.93,42.02,1047997.0,33.876,33.8841,33.7072,33.7796,1047997.0
2015-09-02 15:00:00,42.02,42.13,41.93,41.97,1238946.0,33.7796,33.868,33.7072,33.7394,1238946.0
2015-09-02 15:30:00,41.97,42.3,41.95,42.29,1935890.0,33.7394,34.0047,33.7233,33.9966,1935890.0
2015-09-03 09:30:00,42.54,43.49,42.49,43.28,1908491.0,34.1976,34.9613,34.1574,34.7925,1908491.0
2015-09-03 10:00:00,43.29,43.68,43.29,43.6,1116569.0,34.8005,35.114,34.8005,35.0497,1116569.0
2015-09-03 10:30:00,43.6,43.72,43.39,43.7,763221.0,35.0497,35.1462,34.8809,35.1301,763221.0
2015-09-03 11:00:00,43.69,43.79,43.64,43.73,1229808.0,35.1221,35.2025,35.0819,35.1542,1229808.0
2015-09-03 11:30:00,43.73,43.85,43.68,43.82,1029280.0,35.1542,35.2507,35.114,35.2266,1029280.0
2015-09-03 12:00:00,43.82,43.91,43.75,43.9,652055.0,35.2266,35.2989,35.1703,35.2909,652055.0
2015-09-03 12:30:00,43.9,43.91,43.71,43.71,797441.0,35.2909,35.2989,35.1382,35.1382,797441.0
2015-09-03 13:00:00,43.71,43.78,43.59,43.77,610837.0,35.1382,35.1944,35.0417,35.1864,610837.0
2015-09-03 13:30:00,43.77,43.78,43.68,43.7,738247.0,35.1864,35.1944,35.114,35.1301,738247.0
2015-09-03 14:00:00,43.69,43.74,43.53,43.55,865013.0,35.1221,35.1623,34.9935,35.0095,865013.0
2015-09-03 14:30:00,43.55,43.68,43.4,43.45,597425.0,35.0095,35.114,34.889,34.9291,597425.0
2015-09-03 15:00:00,43.45,43.54,43.23,43.25,1180910.0,34.9291,35.0015,34.7523,34.7684,1180910.0
2015-09-03 15:30:00,43.25,43.37,43.12,43.24,2070656.0,34.7684,34.8648,34.6639,34.7603,2070656.0
2015-09-04 09:30:00,42.64,42.93,42.55,42.65,1187221.0,34.278,34.5111,34.2056,34.286,1187221.0
2015-09-04 10:00:00,42.64,42.82,42.54,42.8,707535.0,34.278,34.4227,34.1976,34.4066,707535.0
2015-09-04 10:30:00,42.8,42.86,42.56,42.61,601002.0,34.4066,34.4549,34.2137,34.2539,601002.0
2015-09-04 11:00:00,42.62,42.88,42.61,42.86,996624.0,34.2619,34.4709,34.2539,34.4549,996624.0
2015-09-04 11:30:00,42.85,42.99,42.72,42.96,733380.0,34.4468,34.5594,34.3423,34.5352,733380.0
2015-09-04 12:00:00,42.95,43.03,42.82,42.84,559153.0,34.5272,34.5915,34.4227,34.4388,559153.0
2015-09-04 12:30:00,42.85,42.9,42.78,42.85,404396.0,34.4468,34.487,34.3905,34.4468,404396.0
2015-09-04 13:00:00,42.85,42.86,42.66,42.69,631579.0,34.4468,34.4549,34.2941,34.3182,631579.0
2015-09-04 13:30:00,42.68,42.75,42.64,42.65,643864.0,34.3102,34.3664,34.278,34.286,643864.0
2015-09-04 14:00:00,42.64,42.65,42.31,42.36,573182.0,34.278,34.286,34.0127,34.0529,573182.0
2015-09-04 14:30:00,42.35,42.58,42.3,42.58,592928.0,34.0449,34.2298,34.0047,34.2298,592928.0
2015-09-04 15:00:00,42.59,42.63,42.46,42.57,636076.0,34.2378,34.27,34.1333,34.2217,636076.0
2015-09-04 15:30:00,42.56,42.81,42.52,42.56,1344862.0,34.2137,34.4147,34.1815,34.2137,1344862.0
2015-09-08 09:30:00,43.3,43.31,42.8,42.85,830213.0,34.8086,34.8166,34.4066,34.4468,830213.0
2015-09-08 10:00:00,42.86,42.87,42.69,42.78,497912.0,34.4549,34.4629,34.3182,34.3905,497912.0
2015-09-08 10:30:00,42.78,42.8,42.45,42.52,959604.0,34.3905,34.4066,34.1253,34.1815,959604.0
2015-09-08 11:00:00,42.51,42.54,42.42,42.54,430983.0,34.1735,34.1976,34.1011,34.1976,430983.0
2015-09-08 11:30:00,42.54,42.54,42.4,42.41,474476.0,34.1976,34.1976,34.0851,34.0931,474476.0
2015-09-08 12:00:00,42.4,42.59,42.38,42.55,414097.0,34.0851,34.2378,34.069,34.2056,414097.0
2015-09-08 12:30:00,42.55,42.56,42.39,42.41,502415.0,34.2056,34.2137,34.077,34.0931,502415.0
2015-09-08 13:00:00,42.4,42.43,42.36,42.39,408245.0,34.0851,34.1092,34.0529,34.077,408245.0
2015-09-08 13:30:00,42.39,42.59,42.36,42.58,400850.0,34.077,34.2378,34.0529,34.2298,400850.0
2015-09-08 14:00:00,42.58,42.71,42.49,42.67,459871.0,34.2298,34.3343,34.1574,34.3021,459871.0
2015-09-08 14:30:00,42.68,42.81,42.65,42.74,592918.0,34.3102,34.4147,34.286,34.3584,592918.0
2015-09-08 15:00:00,42.74,42.85,42.72,42.83,868268.0,34.3584,34.4468,34.3423,34.4307,868268.0
2015-09-08 15:30:00,42.83,42.95,42.77,42.91,1852107.0,34.4307,34.5272,34.3825,34.495,1852107.0
2015-09-09 09:30:00,43.47,43.49,42.84,42.9,641088.0,34.9452,34.9613,34.4388,34.487,641088.0
2015-09-09 10:00:00,42.9,42.91,42.68,42.7,367855.0,34.487,34.495,34.3102,34.3262,367855.0
2015-09-09 10:30:00,42.7,42.72,42.51,42.6,425202.0,34.3262,34.3423,34.1735,34.2458,425202.0
2015-09-09 11:00:00,42.6,42.68,42.54,42.6,380974.0,34.2458,34.3102,34.1976,34.2458,380974.0
2015-09-09 11:30:00,42.6,42.69,42.52,42.69,345338.0,34.2458,34.3182,34.1815,34.3182,345338.0
2015-09-09 12:00:00,42.7,42.81,42.66,42.73,364322.0,34.3262,34.4147,34.2941,34.3503,364322.0
2015-09-09 12:30:00,42.74,42.79,42.68,42.7,242930.0,34.3584,34.3986,34.3102,34.3262,242930.0
2015-09-09 13:00:00,42.7,42.75,42.62,42.64,197989.0,34.3262,34.3664,34.2619,34.278,197989.0
2015-09-09 13:30:00,42.64,42.64,42.47,42.49,281100.0,34.278,34.278,34.1413,34.1574,281100.0
2015-09-09 14:00:00,42.5,42.6,42.44,42.48,388665.0,34.1654,34.2458,34.1172,34.1494,388665.0
2015-09-09 14:30:00,42.49,42.49,42.3,42.45,401710.0,34.1574,34.1574,34.0047,34.1253,401710.0
2015-09-09 15:00:00,42.44,42.54,42.36,42.39,748830.0,34.1172,34.1976,34.0529,34.077,748830.0
2015-09-09 15:30:00,42.39,42.4,41.81,41.99,1907397.0,34.077,34.0851,33.6108,33.7555,1907397.0
2015-09-10 09:30:00,41.78,42.21,41.76,42.16,1137861.0,33.5866,33.9323,33.5706,33.8921,1137861.0
2015-09-10 10:00:00,42.15,42.26,42.01,42.23,709034.0,33.8841,33.9725,33.7715,33.9484,709034.0
2015-09-10 10:30:00,42.24,42.58,42.23,42.5,787879.0,33.9564,34.2298,33.9484,34.1654,787879.0
2015-09-10 11:00:00,42.49,42.51,42.2,42.24,520082.0,34.1574,34.1735,33.9243,33.9564,520082.0
2015-09-10 11:30:00,42.25,42.38,42.21,42.27,797067.0,33.9645,34.069,33.9323,33.9806,797067.0
2015-09-10 12:00:00,42.28,42.44,42.2,42.23,315426.0,33.9886,34.1172,33.9243,33.9484,315426.0
2015-09-10 12:30:00,42.23,42.44,42.21,42.39,348696.0,33.9484,34.1172,33.9323,34.077,348696.0
2015-09-10 13:00:00,42.39,42.56,42.32,42.56,636744.0,34.077,34.2137,34.0207,34.2137,636744.0
2015-09-10 13:30:00,42.56,42.73,42.51,42.58,511603.0,34.2137,34.3503,34.1735,34.2298,511603.0
2015-09-10 14:00:00,42.57,42.63,42.53,42.58,401182.0,34.2217,34.27,34.1896,34.2298,401182.0
2015-09-10 14:30:00,42.58,42.63,42.38,42.39,358497.0,34.2298,34.27,34.069,34.077,358497.0
2015-09-10 15:00:00,42.39,42.48,42.28,42.35,942103.0,34.077,34.1494,33.9886,34.0449,942103.0
2015-09-10 15:30:00,42.34,42.42,42.21,42.38,1277543.0,34.0368,34.1011,33.9323,34.069,1277543.0
2015-09-11 09:30:00,42.58,42.65,42.18,42.23,552832.0,34.2298,34.286,33.9082,33.9484,552832.0
2015-09-11 10:00:00,42.22,42.5,42.2,42.43,478552.0,33.9404,34.1654,33.9243,34.1092,478552.0
2015-09-11 10:30:00,42.42,42.47,42.27,42.31,351975.0,34.1011,34.1413,33.9806,34.0127,351975.0
2015-09-11 11:00:00,42.3,42.48,42.27,42.47,305142.0,34.0047,34.1494,33.9806,34.1413,305142.0
2015-09-11 11:30:00,42.47,42.6,42.44,42.53,367882.0,34.1413,34.2458,34.1172,34.1896,367882.0
2015-09-11 12:00:00,42.54,42.68,42.5,42.62,239770.0,34.1976,34.3102,34.1654,34.2619,239770.0
2015-09-11 12:30:00,42.62,42.66,42.56,42.61,212481.0,34.2619,34.2941,34.2137,34.2539,212481.0
2015-09-11 13:00:00,42.6,42.62,42.43,42.44,230221.0,34.2458,34.2619,34.1092,34.1172,230221.0
2015-09-11 13:30:00,42.45,42.54,42.38,42.51,277273.0,34.1253,34.1976,34.069,34.1735,277273.0
2015-09-11 14:00:00,42.51,42.58,42.45,42.54,288115.0,34.1735,34.2298,34.1253,34.1976,288115.0
2015-09-11 14:30:00,42.55,42.64,42.5,42.57,303388.0,34.2056,34.278,34.1654,34.2217,303388.0
2015-09-11 15:00:00,42.57,42.6,42.49,42.53,322619.0,34.2217,34.2458,34.1574,34.1896,322619.0
2015-09-11 15:30:00,42.53,42.71,42.48,42.68,725941.0,34.1896,34.3343,34.1494,34.3102,725941.0
2015-09-14 09:30:00,42.72,42.75,42.29,42.34,466249.0,34.3423,34.3664,33.9966,34.0368,466249.0
2015-09-14 10:00:00,42.34,42.42,42.29,42.36,277403.0,34.0368,34.1011,33.9966,34.0529,277403.0
2015-09-14 10:30:00,42.35,42.42,42.26,42.31,333429.0,34.0449,34.1011,33.9725,34.0127,333429.0
2015-09-14 11:00:00,42.3,42.35,42.25,42.31,315159.0,34.0047,34.0449,33.9645,34.0127,315159.0
2015-09-14 11:30:00,42.3,42.37,42.19,42.3,380579.0,34.0047,34.0609,33.9162,34.0047,380579.0
2015-09-14 12:00:00,42.3,42.3,42.14,42.25,205238.0,34.0047,34.0047,33.876,33.9645,205238.0
2015-09-14 12:30:00,42.26,42.31,42.21,42.26,266593.0,33.9725,34.0127,33.9323,33.9725,266593.0
2015-09-14 13:00:00,42.26,42.3,42.2,42.27,162630.0,33.9725,34.0047,33.9243,33.9806,162630.0
2015-09-14 13:30:00,42.27,42.36,42.26,42.3,467176.0,33.9806,34.0529,33.9725,34.0047,467176.0
2015-09-14 14:00:00,42.29,42.29,42.16,42.16,425898.0,33.9966,33.9966,33.8921,33.8921,425898.0
2015-09-14 14:30:00,42.16,42.21,42.11,42.17,359021.0,33.8921,33.9323,33.8519,33.9002,359021.0
2015-09-14 15:00:00,42.17,42.2,42.08,42.2,482263.0,33.9002,33.9243,33.8278,33.9243,482263.0
2015-09-14 15:30:00,42.2,42.3,42.12,42.28,652432.0,33.9243,34.0047,33.86,33.9886,652432.0
2015-09-15 09:30:00,42.49,42.69,42.22,42.3,855830.0,34.1574,34.3182,33.9404,34.0047,855830.0
2015-09-15 10:00:00,42.3,42.32,42.16,42.29,445484.0,34.0047,34.0207,33.8921,33.9966,445484.0
2015-09-15 10:30:00,42.3,42.56,42.27,42.52,599286.0,34.0047,34.2137,33.9806,34.1815,599286.0
2015-09-15 11:00:00,42.52,42.64,42.48,42.57,478636.0,34.1815,34.278,34.1494,34.2217,478636.0
2015-09-15 11:30:00,42.58,42.67,42.56,42.63,335759.0,34.2298,34.3021,34.2137,34.27,335759.0
2015-09-15 12:00:00,42.64,42.74,42.6,42.73,300027.0,34.278,34.3584,34.2458,34.3503,300027.0
2015-09-15 12:30:00,42.72,42.73,42.63,42.68,377334.0,34.3423,34.3503,34.27,34.3102,377334.0
2015-09-15 13:00:00,42.68,42.78,42.65,42.77,399286.0,34.3102,34.3905,34.286,34.3825,399286.0
2015-09-15 13:30:00,42.78,42.85,42.69,42.7,507286.0,34.3905,34.4468,34.3182,34.3262,507286.0
2015-09-15 14:00:00,42.71,42.88,42.7,42.8,287138.0,34.3343,34.4709,34.3262,34.4066,287138.0
2015-09-15 14:30:00,42.8,42.9,42.79,42.85,485626.0,34.4066,34.487,34.3986,34.4468,485626.0
2015-09-15 15:00:00,42.85,42.99,42.85,42.97,780501.0,34.4468,34.5594,34.4468,34.5433,780501.0
2015-09-15 15:30:00,42.97,43.05,42.91,42.99,1195862.0,34.5433,34.6076,34.495,34.5594,1195862.0
2015-09-16 09:30:00,43.1,43.38,43.0,43.2,623253.0,34.6478,34.8729,34.5674,34.7282,623253.0
2015-09-16 10:00:00,43.2,43.2,43.04,43.15,428346.0,34.7282,34.7282,34.5996,34.688,428346.0
2015-09-16 10:30:00,43.15,43.18,42.95,43.07,339514.0,34.688,34.7121,34.5272,34.6237,339514.0
2015-09-16 11:00:00,43.07,43.32,43.05,43.3,416419.0,34.6237,34.8246,34.6076,34.8086,416419.0
2015-09-16 11:30:00,43.3,43.33,43.14,43.21,413336.0,34.8086,34.8327,34.6799,34.7362,413336.0
2015-09-16 12:00:00,43.2,43.24,43.06,43.21,377406.0,34.7282,34.7603,34.6156,34.7362,377406.0
2015-09-16 12:30:00,43.21,43.3,43.19,43.27,274084.0,34.7362,34.8086,34.7201,34.7844,274084.0
2015-09-16 13:00:00,43.27,43.27,43.12,43.15,245468.0,34.7844,34.7844,34.6639,34.688,245468.0
2015-09-16 13:30:00,43.14,43.26,43.14,43.2,343388.0,34.6799,34.7764,34.6799,34.7282,343388.0
2015-09-16 14:00:00,43.2,43.21,43.05,43.08,470120.0,34.7282,34.7362,34.6076,34.6317,470120.0
2015-09-16 14:30:00,43.08,43.24,43.07,43.23,591388.0,34.6317,34.7603,34.6237,34.7523,591388.0
2015-09-16 15:00:00,43.23,43.26,43.11,43.15,915945.0,34.7523,34.7764,34.6558,34.688,915945.0
2015-09-16 15:30:00,43.16,43.17,43.01,43.04,1628640.0,34.696,34.7041,34.5754,34.5996,1628640.0
2015-09-17 09:30:00,43.23,43.67,43.18,43.65,845766.0,34.7523,35.106,34.7121,35.0899,845766.0
2015-09-17 10:00:00,43.66,44.05,43.65,43.95,1101088.0,35.098,35.4115,35.0899,35.3311,1101088.0
2015-09-17 10:30:00,43.95,44.11,43.86,44.09,456895.0,35.3311,35.4597,35.2587,35.4436,456895.0
2015-09-17 11:00:00,44.08,44.09,43.86,43.91,506275.0,35.4356,35.4436,35.2587,35.2989,506275.0
2015-09-17 11:30:00,43.91,44.0,43.78,43.82,402940.0,35.2989,35.3713,35.1944,35.2266,402940.0
2015-09-17 12:00:00,43.82,43.84,43.76,43.82,424176.0,35.2266,35.2427,35.1784,35.2266,424176.0
2015-09-17 12:30:00,43.83,43.89,43.78,43.83,288746.0,35.2346,35.2829,35.1944,35.2346,288746.0
2015-09-17 13:00:00,43.84,44.02,43.83,43.95,336842.0,35.2427,35.3874,35.2346,35.3311,336842.0
2015-09-17 13:30:00,43.96,44.03,43.87,43.92,378182.0,35.3391,35.3954,35.2668,35.307,378182.0
2015-09-17 14:00:00,43.92,44.2,43.68,43.86,691337.0,35.307,35.5321,35.114,35.2587,691337.0
2015-09-17 14:30:00,43.87,44.28,43.87,44.25,791640.0,35.2668,35.5964,35.2668,35.5723,791640.0
2015-09-17 15:00:00,44.26,44.29,43.63,43.85,1004239.0,35.5803,35.6044,35.0738,35.2507,1004239.0
2015-09-17 15:30:00,43.84,43.94,43.62,43.73,1491089.0,35.2427,35.3231,35.0658,35.1542,1491089.0
2015-09-18 09:30:00,43.25,43.67,43.13,43.48,3899803.0,34.7684,35.106,34.6719,34.9533,3899803.0
2015-09-18 10:00:00,43.48,43.73,43.41,43.69,439023.0,34.9533,35.1542,34.897,35.1221,439023.0
2015-09-18 10:30:00,43.69,43.74,43.4,43.48,511843.0,35.1221,35.1623,34.889,34.9533,511843.0
2015-09-18 11:00:00,43.47,43.6,43.45,43.45,259414.0,34.9452,35.0497,34.9291,34.9291,259414.0
2015-09-18 11:30:00,43.44,43.53,43.35,43.47,225307.0,34.9211,34.9935,34.8488,34.9452,225307.0
2015-09-18 12:00:00,43.48,43.48,43.18,43.26,363803.0,34.9533,34.9533,34.7121,34.7764,363803.0
2015-09-18 12:30:00,43.26,43.33,43.21,43.31,577144.0,34.7764,34.8327,34.7362,34.8166,577144.0
2015-09-18 13:00:00,43.31,43.42,43.25,43.31,509413.0,34.8166,34.905,34.7684,34.8166,509413.0
2015-09-18 13:30:00,43.31,43.32,43.13,43.15,432490.0,34.8166,34.8246,34.6719,34.688,432490.0
2015-09-18 14:00:00,43.15,43.21,43.09,43.17,496162.0,34.688,34.7362,34.6397,34.7041,496162.0
2015-09-18 14:30:00,43.16,43.16,42.94,43.04,589666.0,34.696,34.696,34.5192,34.5996,589666.0
2015-09-18 15:00:00,43.03,43.08,42.88,42.94,671071.0,34.5915,34.6317,34.4709,34.5192,671071.0
2015-09-18 15:30:00,42.94,42.97,42.77,42.86,1733875.0,34.5192,34.5433,34.3825,34.4549,1733875.0
2015-09-21 09:30:00,42.93,43.1,42.85,42.9,680496.0,34.5111,34.6478,34.4468,34.487,680496.0
2015-09-21 10:00:00,42.9,43.02,42.79,42.79,415330.0,34.487,34.5835,34.3986,34.3986,415330.0
2015-09-21 10:30:00,42.79,43.08,42.79,42.97,370511.0,34.3986,34.6317,34.3986,34.5433,370511.0
2015-09-21 11:00:00,42.96,43.05,42.91,43.05,337763.0,34.5352,34.6076,34.495,34.6076,337763.0
2015-09-21 11:30:00,43.04,43.05,42.94,42.96,456412.0,34.5996,34.6076,34.5192,34.5352,456412.0
2015-09-21 12:00:00,42.96,42.97,42.82,42.96,360979.0,34.5352,34.5433,34.4227,34.5352,360979.0
2015-09-21 12:30:00,42.97,42.97,42.73,42.78,338212.0,34.5433,34.5433,34.3503,34.3905,338212.0
2015-09-21 13:00:00,42.77,42.9,42.73,42.89,221625.0,34.3825,34.487,34.3503,34.479,221625.0
2015-09-21 13:30:00,42.89,42.96,42.81,42.83,255971.0,34.479,34.5352,34.4147,34.4307,255971.0
2015-09-21 14:00:00,42.82,42.88,42.74,42.79,268916.0,34.4227,34.4709,34.3584,34.3986,268916.0
2015-09-21 14:30:00,42.78,42.97,42.77,42.88,364825.0,34.3905,34.5433,34.3825,34.4709,364825.0
2015-09-21 15:00:00,42.89,42.98,42.86,42.98,446859.0,34.479,34.5513,34.4549,34.5513,446859.0
2015-09-21 15:30:00,42.98,43.0,42.77,42.86,866653.0,34.5513,34.5674,34.3825,34.4549,866653.0
2015-09-22 09:30:00,42.35,42.43,42.1,42.2,719972.0,34.0449,34.1092,33.8439,33.9243,719972.0
2015-09-22 10:00:00,42.2,42.26,42.07,42.25,702811.0,33.9243,33.9725,33.8198,33.9645,702811.0
2015-09-22 10:30:00,42.24,42.24,41.92,41.95,472770.0,33.9564,33.9564,33.6992,33.7233,472770.0
2015-09-22 11:00:00,41.95,41.95,41.82,41.89,419953.0,33.7233,33.7233,33.6188,33.6751,419953.0
2015-09-22 11:30:00,41.9,41.96,41.84,41.91,376592.0,33.6831,33.7313,33.6349,33.6912,376592.0
2015-09-22 12:00:00,41.91,41.98,41.81,41.85,451676.0,33.6912,33.7474,33.6108,33.6429,451676.0
2015-09-22 12:30:00,41.85,41.89,41.73,41.77,430279.0,33.6429,33.6751,33.5465,33.5786,430279.0
2015-09-22 13:00:00,41.77,41.83,41.71,41.72,398591.0,33.5786,33.6268,33.5304,33.5384,398591.0
2015-09-22 13:30:00,41.73,41.85,41.71,41.79,393471.0,33.5465,33.6429,33.5304,33.5947,393471.0
2015-09-22 14:00:00,41.79,41.82,41.72,41.77,434318.0,33.5947,33.6188,33.5384,33.5786,434318.0
2015-09-22 14:30:00,41.78,41.85,41.7,41.79,484009.0,33.5866,33.6429,33.5223,33.5947,484009.0
2015-09-22 15:00:00,41.79,41.9,41.72,41.9,691672.0,33.5947,33.6831,33.5384,33.6831,691672.0
2015-09-22 15:30:00,41.89,42.06,41.88,41.99,1204179.0,33.6751,33.8117,33.667,33.7555,1204179.0
2015-09-23 09:30:00,42.06,42.22,41.93,42.16,449852.0,33.8117,33.9404,33.7072,33.8921,449852.0
2015-09-23 10:00:00,42.16,42.21,42.1,42.18,363213.0,33.8921,33.9323,33.8439,33.9082,363213.0
2015-09-23 10:30:00,42.19,42.25,42.09,42.2,217949.0,33.9162,33.9645,33.8359,33.9243,217949.0
2015-09-23 11:00:00,42.2,42.23,42.0,42.07,205247.0,33.9243,33.9484,33.7635,33.8198,205247.0
2015-09-23 11:30:00,42.07,42.07,41.87,42.01,278486.0,33.8198,33.8198,33.659,33.7715,278486.0
2015-09-23 12:00:00,42.02,42.07,41.94,42.06,311936.0,33.7796,33.8198,33.7153,33.8117,311936.0
2015-09-23 12:30:00,42.05,42.14,42.02,42.13,276939.0,33.8037,33.876,33.7796,33.868,276939.0
2015-09-23 13:00:00,42.13,42.16,42.02,42.04,242172.0,33.868,33.8921,33.7796,33.7957,242172.0
2015-09-23 13:30:00,42.03,42.22,42.03,42.21,294808.0,33.7876,33.9404,33.7876,33.9323,294808.0
2015-09-23 14:00:00,42.21,42.38,42.2,42.3,373622.0,33.9323,34.069,33.9243,34.0047,373622.0
2015-09-23 14:30:00,42.3,42.33,42.21,42.32,371425.0,34.0047,34.0288,33.9323,34.0207,371425.0
2015-09-23 15:00:00,42.32,42.38,42.22,42.28,539324.0,34.0207,34.069,33.9404,33.9886,539324.0
2015-09-23 15:30:00,42.29,42.34,42.23,42.29,692029.0,33.9966,34.0368,33.9484,33.9966,692029.0
2015-09-24 09:30:00,42.06,42.29,41.8,41.84,1461174.0,33.8117,33.9966,33.6027,33.6349,1461174.0
2015-09-24 10:00:00,41.85,41.86,41.52,41.6,1119149.0,33.6429,33.651,33.3776,33.4419,1119149.0
2015-09-24 10:30:00,41.59,41.83,41.59,41.76,663362.0,33.4339,33.6268,33.4339,33.5706,663362.0
2015-09-24 11:00:00,41.76,41.81,41.6,41.7,694207.0,33.5706,33.6108,33.4419,33.5223,694207.0
2015-09-24 11:30:00,41.71,41.82,41.7,41.79,457449.0,33.5304,33.6188,33.5223,33.5947,457449.0
2015-09-24 12:00:00,41.8,41.95,41.79,41.94,245442.0,33.6027,33.7233,33.5947,33.7153,245442.0
2015-09-24 12:30:00,41.94,42.04,41.8,41.81,317296.0,33.7153,33.7957,33.6027,33.6108,317296.0
2015-09-24 13:00:00,41.82,41.89,41.77,41.84,234945.0,33.6188,33.6751,33.5786,33.6349,234945.0
2015-09-24 13:30:00,41.84,41.87,41.76,41.82,382528.0,33.6349,33.659,33.5706,33.6188,382528.0
2015-09-24 14:00:00,41.83,42.06,41.8,42.0,321271.0,33.6268,33.8117,33.6027,33.7635,321271.0
2015-09-24 14:30:00,42.0,42.3,41.96,42.23,722254.0,33.7635,34.0047,33.7313,33.9484,722254.0
2015-09-24 15:00:00,42.24,42.26,42.01,42.19,962081.0,33.9564,33.9725,33.7715,33.9162,962081.0
2015-09-24 15:30:00,42.19,42.22,42.02,42.13,1064177.0,33.9162,33.9404,33.7796,33.868,1064177.0
2015-09-25 09:30:00,42.51,42.92,42.51,42.87,825313.0,34.1735,34.5031,34.1735,34.4629,825313.0
2015-09-25 10:00:00,42.87,42.92,42.72,42.88,662611.0,34.4629,34.5031,34.3423,34.4709,662611.0
2015-09-25 10:30:00,42.87,42.91,42.8,42.9,361391.0,34.4629,34.495,34.4066,34.487,361391.0
2015-09-25 11:00:00,42.89,42.94,42.81,42.86,459471.0,34.479,34.5192,34.4147,34.4549,459471.0
2015-09-25 11:30:00,42.86,42.88,42.69,42.8,654221.0,34.4549,34.4709,34.3182,34.4066,654221.0
2015-09-25 12:00:00,42.8,42.93,42.78,42.86,242749.0,34.4066,34.5111,34.3905,34.4549,242749.0
2015-09-25 12:30:00,42.86,43.07,42.86,43.04,223028.0,34.4549,34.6237,34.4549,34.5996,223028.0
2015-09-25 13:00:00,43.04,43.18,43.04,43.13,320818.0,34.5996,34.7121,34.5996,34.6719,320818.0
2015-09-25 13:30:00,43.13,43.2,43.1,43.14,440848.0,34.6719,34.7282,34.6478,34.6799,440848.0
2015-09-25 14:00:00,43.15,43.22,42.77,42.79,684852.0,34.688,34.7443,34.3825,34.3986,684852.0
2015-09-25 14:30:00,42.78,42.86,42.64,42.8,625794.0,34.3905,34.4549,34.278,34.4066,625794.0
2015-09-25 15:00:00,42.8,42.81,42.44,42.7,1066842.0,34.4066,34.4147,34.1172,34.3262,1066842.0
2015-09-25 15:30:00,42.69,42.86,42.64,42.81,1920887.0,34.3182,34.4549,34.278,34.4147,1920887.0
2015-09-28 09:30:00,42.4,42.88,42.39,42.84,1957544.0,34.2248,34.6123,34.2167,34.58,1957544.0
2015-09-28 10:00:00,42.84,42.98,42.63,42.92,1551962.0,34.58,34.693,34.4105,34.6446,1551962.0
2015-09-28 10:30:00,42.91,42.91,42.47,42.57,1440252.0,34.6365,34.6365,34.2813,34.362,1440252.0
2015-09-28 11:00:00,42.58,42.6,42.3,42.34,1010956.0,34.3701,34.3863,34.1441,34.1764,1010956.0
2015-09-28 11:30:00,42.34,42.47,42.32,42.4,1028100.0,34.1764,34.2813,34.1602,34.2248,1028100.0
2015-09-28 12:00:00,42.4,42.43,42.25,42.27,825588.0,34.2248,34.249,34.1037,34.1199,825588.0
2015-09-28 12:30:00,42.26,42.27,42.05,42.05,765458.0,34.1118,34.1199,33.9423,33.9423,765458.0
2015-09-28 13:00:00,42.05,42.16,42.04,42.08,752962.0,33.9423,34.0311,33.9342,33.9665,752962.0
2015-09-28 13:30:00,42.08,42.15,41.94,41.96,817592.0,33.9665,34.023,33.8535,33.8697,817592.0
2015-09-28 14:00:00,41.96,41.99,41.71,41.75,1365086.0,33.8697,33.8939,33.6679,33.7001,1365086.0
2015-09-28 14:30:00,41.75,41.75,41.48,41.52,2045822.0,33.7001,33.7001,33.4822,33.5145,2045822.0
2015-09-28 15:00:00,41.53,41.64,41.48,41.5,2790150.0,33.5226,33.6114,33.4822,33.4984,2790150.0
2015-09-28 15:30:00,41.5,41.72,41.44,41.47,5339774.0,33.4984,33.6759,33.4499,33.4741,5339774.0
2015-09-29 09:30:00,41.5,41.52,40.89,40.94,1246238.0,33.4984,33.5145,33.006,33.0463,1246238.0
2015-09-29 10:00:00,40.95,41.01,40.85,40.98,1219368.0,33.0544,33.1028,32.9737,33.0786,1219368.0
2015-09-29 10:30:00,40.98,41.12,40.9,41.11,1036873.0,33.0786,33.1916,33.014,33.1835,1036873.0
2015-09-29 11:00:00,41.11,41.12,40.88,40.9,570837.0,33.1835,33.1916,32.9979,33.014,570837.0
2015-09-29 11:30:00,40.91,40.92,40.73,40.83,748019.0,33.0221,33.0302,32.8768,32.9575,748019.0
2015-09-29 12:00:00,40.83,40.86,40.5,40.57,901172.0,32.9575,32.9817,32.6912,32.7477,901172.0
2015-09-29 12:30:00,40.57,40.6,40.29,40.36,1054298.0,32.7477,32.7719,32.5217,32.5782,1054298.0
2015-09-29 13:00:00,40.37,40.52,40.34,40.48,1062316.0,32.5862,32.7073,32.562,32.675,1062316.0
2015-09-29 13:30:00,40.48,40.67,40.45,40.63,576923.0,32.675,32.8284,32.6508,32.7961,576923.0
2015-09-29 14:00:00,40.63,40.78,40.5,40.76,593666.0,32.7961,32.9172,32.6912,32.901,593666.0
2015-09-29 14:30:00,40.75,40.83,40.61,40.63,658929.0,32.893,32.9575,32.78,32.7961,658929.0
2015-09-29 15:00:00,40.63,40.66,40.45,40.47,1227345.0,32.7961,32.8203,32.6508,32.6669,1227345.0
2015-09-29 15:30:00,40.47,40.93,40.47,40.81,1930256.0,32.6669,33.0383,32.6669,32.9414,1930256.0
2015-09-30 09:30:00,41.29,41.66,41.24,41.59,823659.0,33.3288,33.6275,33.2885,33.571,823659.0
2015-09-30 10:00:00,41.6,41.62,41.37,41.41,738931.0,33.5791,33.5952,33.3934,33.4257,738931.0
2015-09-30 10:30:00,41.4,41.61,41.36,41.59,654671.0,33.4176,33.5871,33.3853,33.571,654671.0
2015-09-30 11:00:00,41.6,41.69,41.49,41.68,525409.0,33.5791,33.6517,33.4903,33.6436,525409.0
2015-09-30 11:30:00,41.67,41.72,41.49,41.56,589911.0,33.6356,33.6759,33.4903,33.5468,589911.0
2015-09-30 12:00:00,41.56,41.57,41.26,41.33,664525.0,33.5468,33.5549,33.3046,33.3611,664525.0
2015-09-30 12:30:00,41.34,41.37,41.16,41.3,382245.0,33.3692,33.3934,33.2239,33.3369,382245.0
2015-09-30 13:00:00,41.3,41.49,41.3,41.45,363703.0,33.3369,33.4903,33.3369,33.458,363703.0
2015-09-30 13:30:00,41.45,41.53,41.37,41.47,503631.0,33.458,33.5226,33.3934,33.4741,503631.0
2015-09-30 14:00:00,41.47,41.59,41.41,41.57,514362.0,33.4741,33.571,33.4257,33.5549,514362.0
2015-09-30 14:30:00,41.57,41.63,41.46,41.61,651182.0,33.5549,33.6033,33.4661,33.5871,651182.0
2015-09-30 15:00:00,41.61,41.68,41.52,41.63,760078.0,33.5871,33.6436,33.5145,33.6033,760078.0
2015-09-30 15:30:00,41.63,42.0,41.62,41.83,2610471.0,33.6033,33.9019,33.5952,33.7647,2610471.0
2015-10-01 09:30:00,42.27,42.53,42.01,42.39,1186424.0,34.1199,34.3298,33.91,34.2167,1186424.0
2015-10-01 10:00:00,42.39,42.4,42.13,42.15,646167.0,34.2167,34.2248,34.0069,34.023,646167.0
2015-10-01 10:30:00,42.16,42.2,41.96,41.98,415965.0,34.0311,34.0634,33.8697,33.8858,415965.0
2015-10-01 11:00:00,41.98,42.04,41.8,41.85,635480.0,33.8858,33.9342,33.7405,33.7809,635480.0
2015-10-01 11:30:00,41.85,41.99,41.81,41.85,474400.0,33.7809,33.8939,33.7486,33.7809,474400.0
2015-10-01 12:00:00,41.85,41.86,41.69,41.82,301950.0,33.7809,33.7889,33.6517,33.7567,301950.0
2015-10-01 12:30:00,41.82,42.01,41.82,42.0,341846.0,33.7567,33.91,33.7567,33.9019,341846.0
2015-10-01 13:00:00,41.99,42.05,41.86,41.94,419459.0,33.8939,33.9423,33.7889,33.8535,419459.0
2015-10-01 13:30:00,41.93,42.03,41.93,42.0,549664.0,33.8454,33.9262,33.8454,33.9019,549664.0
2015-10-01 14:00:00,42.0,42.2,41.96,42.19,710980.0,33.9019,34.0634,33.8697,34.0553,710980.0
2015-10-01 14:30:00,42.19,42.32,42.14,42.27,432873.0,34.0553,34.1602,34.015,34.1199,432873.0
2015-10-01 15:00:00,42.27,42.34,42.09,42.13,893102.0,34.1199,34.1764,33.9746,34.0069,893102.0
2015-10-01 15:30:00,42.12,42.36,42.0,42.21,1693531.0,33.9988,34.1925,33.9019,34.0715,1693531.0
2015-10-02 09:30:00,41.86,42.0,41.55,41.83,767177.0,33.7889,33.9019,33.5387,33.7647,767177.0
2015-10-02 10:00:00,41.82,42.15,41.77,42.02,910356.0,33.7567,34.023,33.7163,33.9181,910356.0
2015-10-02 10:30:00,42.01,42.38,41.99,42.37,477040.0,33.91,34.2087,33.8939,34.2006,477040.0
2015-10-02 11:00:00,42.38,42.5,42.35,42.39,512876.0,34.2087,34.3055,34.1845,34.2167,512876.0
2015-10-02 11:30:00,42.39,42.49,42.36,42.41,396964.0,34.2167,34.2975,34.1925,34.2329,396964.0
2015-10-02 12:00:00,42.41,42.56,42.38,42.55,309961.0,34.2329,34.354,34.2087,34.3459,309961.0
2015-10-02 12:30:00,42.56,42.81,42.56,42.8,387241.0,34.354,34.5558,34.354,34.5477,387241.0
2015-10-02 13:00:00,42.8,42.96,42.76,42.94,479427.0,34.5477,34.6768,34.5154,34.6607,479427.0
2015-10-02 13:30:00,42.94,43.04,42.85,42.94,503837.0,34.6607,34.7414,34.5881,34.6607,503837.0
2015-10-02 14:00:00,42.95,43.01,42.86,42.99,345458.0,34.6688,34.7172,34.5961,34.7011,345458.0
2015-10-02 14:30:00,42.99,43.04,42.84,42.87,367611.0,34.7011,34.7414,34.58,34.6042,367611.0
2015-10-02 15:00:00,42.87,43.33,42.84,43.33,824158.0,34.6042,34.9755,34.58,34.9755,824158.0
2015-10-02 15:30:00,43.33,43.57,43.3,43.56,1563585.0,34.9755,35.1692,34.9513,35.1612,1563585.0
2015-10-05 09:30:00,43.87,44.07,43.82,43.88,505160.0,35.4114,35.5728,35.371,35.4195,505160.0
2015-10-05 10:00:00,43.89,43.9,43.63,43.66,400573.0,35.4275,35.4356,35.2177,35.2419,400573.0
2015-10-05 10:30:00,43.67,43.89,43.65,43.88,297972.0,35.25,35.4275,35.2338,35.4195,297972.0
2015-10-05 11:00:00,43.88,43.91,43.66,43.68,296716.0,35.4195,35.4437,35.2419,35.258,296716.0
2015-10-05 11:30:00,43.68,43.82,43.63,43.8,1690162.0,35.258,35.371,35.2177,35.3549,1690162.0
2015-10-05 12:00:00,43.79,43.94,43.79,43.87,234608.0,35.3468,35.4679,35.3468,35.4114,234608.0
2015-10-05 12:30:00,43.88,43.88,43.73,43.79,204044.0,35.4195,35.4195,35.2984,35.3468,204044.0
2015-10-05 13:00:00,43.8,43.92,43.79,43.89,207011.0,35.3549,35.4517,35.3468,35.4275,207011.0
2015-10-05 13:30:00,43.89,43.91,43.85,43.88,205449.0,35.4275,35.4437,35.3952,35.4195,205449.0
2015-10-05 14:00:00,43.87,43.94,43.78,43.91,604969.0,35.4114,35.4679,35.3387,35.4437,604969.0
2015-10-05 14:30:00,43.91,44.18,43.91,44.16,522748.0,35.4437,35.6616,35.4437,35.6455,522748.0
2015-10-05 15:00:00,44.17,44.32,44.14,44.29,808722.0,35.6535,35.7746,35.6293,35.7504,808722.0
2015-10-05 15:30:00,44.29,44.46,44.25,44.27,1367286.0,35.7504,35.8876,35.7181,35.7343,1367286.0
2015-10-06 09:30:00,44.3,44.41,44.11,44.21,751330.0,35.7585,35.8473,35.6051,35.6858,751330.0
2015-10-06 10:00:00,44.21,44.24,43.94,43.97,349948.0,35.6858,35.71,35.4679,35.4921,349948.0
2015-10-06 10:30:00,43.97,44.05,43.86,43.91,241038.0,35.4921,35.5567,35.4033,35.4437,241038.0
2015-10-06 11:00:00,43.92,44.05,43.83,44.01,831957.0,35.4517,35.5567,35.3791,35.5244,831957.0
2015-10-06 11:30:00,44.02,44.04,43.91,43.96,395561.0,35.5325,35.5486,35.4437,35.484,395561.0
2015-10-06 12:00:00,43.96,43.98,43.89,43.93,254530.0,35.484,35.5002,35.4275,35.4598,254530.0
2015-10-06 12:30:00,43.92,43.99,43.85,43.98,272903.0,35.4517,35.5083,35.3952,35.5002,272903.0
2015-10-06 13:00:00,43.97,44.09,43.93,44.06,344475.0,35.4921,35.589,35.4598,35.5648,344475.0
2015-10-06 13:30:00,44.06,44.09,43.96,44.0,323061.0,35.5648,35.589,35.484,35.5163,323061.0
2015-10-06 14:00:00,44.01,44.08,43.96,44.06,328345.0,35.5244,35.5809,35.484,35.5648,328345.0
2015-10-06 14:30:00,44.06,44.09,43.93,43.97,325724.0,35.5648,35.589,35.4598,35.4921,325724.0
2015-10-06 15:00:00,43.96,44.01,43.92,43.98,697099.0,35.484,35.5244,35.4517,35.5002,697099.0
2015-10-06 15:30:00,43.98,43.99,43.84,43.9,1003078.0,35.5002,35.5083,35.3872,35.4356,1003078.0
2015-10-07 09:30:00,44.11,44.43,44.09,44.36,488793.0,35.6051,35.8634,35.589,35.8069,488793.0
2015-10-07 10:00:00,44.38,44.43,44.18,44.2,376632.0,35.8231,35.8634,35.6616,35.6778,376632.0
2015-10-07 10:30:00,44.19,44.25,44.0,44.03,279795.0,35.6697,35.7181,35.5163,35.5405,279795.0
2015-10-07 11:00:00,44.03,44.11,43.89,43.94,287351.0,35.5405,35.6051,35.4275,35.4679,287351.0
2015-10-07 11:30:00,43.93,43.97,43.8,43.88,408085.0,35.4598,35.4921,35.3549,35.4195,408085.0
2015-10-07 12:00:00,43.87,43.94,43.83,43.85,237014.0,35.4114,35.4679,35.3791,35.3952,237014.0
2015-10-07 12:30:00,43.86,43.99,43.82,43.95,230172.0,35.4033,35.5083,35.371,35.476,230172.0
2015-10-07 13:00:00,43.95,44.11,43.91,44.04,283956.0,35.476,35.6051,35.4437,35.5486,283956.0
2015-10-07 13:30:00,44.04,44.21,44.04,44.15,364924.0,35.5486,35.6858,35.5486,35.6374,364924.0
2015-10-07 14:00:00,44.14,44.21,44.04,44.1,321598.0,35.6293,35.6858,35.5486,35.597,321598.0
2015-10-07 14:30:00,44.09,44.2,44.08,44.15,363120.0,35.589,35.6778,35.5809,35.6374,363120.0
2015-10-07 15:00:00,44.15,44.27,44.12,44.21,456782.0,35.6374,35.7343,35.6132,35.6858,456782.0
2015-10-07 15:30:00,44.21,44.33,44.16,44.33,936327.0,35.6858,35.7827,35.6455,35.7827,936327.0
2015-10-08 09:30:00,44.27,44.39,44.08,44.22,526389.0,35.7343,35.8311,35.5809,35.6939,526389.0
2015-10-08 10:00:00,44.23,44.43,44.19,44.38,295505.0,35.702,35.8634,35.6697,35.8231,295505.0
2015-10-08 10:30:00,44.38,44.6,44.34,44.58,395484.0,35.8231,36.0006,35.7908,35.9845,395484.0
2015-10-08 11:00:00,44.57,44.62,44.51,44.57,295127.0,35.9764,36.0168,35.928,35.9764,295127.0
2015-10-08 11:30:00,44.57,44.68,44.57,44.64,522617.0,35.9764,36.0652,35.9764,36.0329,522617.0
2015-10-08 12:00:00,44.64,44.67,44.54,44.57,198298.0,36.0329,36.0571,35.9522,35.9764,198298.0
2015-10-08 12:30:00,44.56,44.59,44.44,44.46,211819.0,35.9683,35.9926,35.8715,35.8876,211819.0
2015-10-08 13:00:00,44.47,44.49,44.35,44.42,267400.0,35.8957,35.9118,35.7988,35.8553,267400.0
2015-10-08 13:30:00,44.41,44.47,44.38,44.44,204275.0,35.8473,35.8957,35.8231,35.8715,204275.0
2015-10-08 14:00:00,44.45,44.76,44.44,44.75,485690.0,35.8796,36.1298,35.8715,36.1217,485690.0
2015-10-08 14:30:00,44.75,44.97,44.74,44.95,300597.0,36.1217,36.2993,36.1136,36.2832,300597.0
2015-10-08 15:00:00,44.94,45.32,44.93,45.28,1137173.0,36.2751,36.5818,36.267,36.5495,1137173.0
2015-10-08 15:30:00,45.28,45.32,45.15,45.3,1289691.0,36.5495,36.5818,36.4446,36.5657,1289691.0
2015-10-09 09:30:00,45.18,45.25,44.99,45.03,562885.0,36.4688,36.5253,36.3154,36.3477,562885.0
2015-10-09 10:00:00,45.04,45.19,45.0,45.18,377768.0,36.3558,36.4769,36.3235,36.4688,377768.0
2015-10-09 10:30:00,45.17,45.32,45.16,45.26,353064.0,36.4607,36.5818,36.4527,36.5334,353064.0
2015-10-09 11:00:00,45.26,45.28,45.16,45.2,344730.0,36.5334,36.5495,36.4527,36.485,344730.0
2015-10-09 11:30:00,45.19,45.2,45.04,45.12,359672.0,36.4769,36.485,36.3558,36.4204,359672.0
2015-10-09 12:00:00,45.12,45.14,45.0,45.04,403790.0,36.4204,36.4365,36.3235,36.3558,403790.0
2015-10-09 12:30:00,45.03,45.04,44.88,44.9,325202.0,36.3477,36.3558,36.2267,36.2428,325202.0
2015-10-09 13:00:00,44.9,44.91,44.78,44.81,262649.0,36.2428,36.2509,36.1459,36.1701,262649.0
2015-10-09 13:30:00,44.81,44.92,44.77,44.87,260241.0,36.1701,36.2589,36.1379,36.2186,260241.0
2015-10-09 14:00:00,44.88,44.98,44.82,44.96,347592.0,36.2267,36.3074,36.1782,36.2912,347592.0
2015-10-09 14:30:00,44.96,44.98,44.91,44.92,274957.0,36.2912,36.3074,36.2509,36.2589,274957.0
2015-10-09 15:00:00,44.91,45.04,44.9,44.98,484956.0,36.2509,36.3558,36.2428,36.3074,484956.0
2015-10-09 15:30:00,44.97,45.03,44.95,45.0,805052.0,36.2993,36.3477,36.2832,36.3235,805052.0
2015-10-12 09:30:00,44.78,45.11,44.75,45.0,512512.0,36.1459,36.4123,36.1217,36.3235,512512.0
2015-10-12 10:00:00,44.99,45.18,44.96,45.15,340573.0,36.3154,36.4688,36.2912,36.4446,340573.0
2015-10-12 10:30:00,45.15,45.2,45.04,45.05,271150.0,36.4446,36.485,36.3558,36.3639,271150.0
2015-10-12 11:00:00,45.05,45.21,45.04,45.19,211578.0,36.3639,36.493,36.3558,36.4769,211578.0
2015-10-12 11:30:00,45.19,45.22,45.11,45.16,236342.0,36.4769,36.5011,36.4123,36.4527,236342.0
2015-10-12 12:00:00,45.17,45.18,45.1,45.13,202798.0,36.4607,36.4688,36.4042,36.4284,202798.0
2015-10-12 12:30:00,45.13,45.13,44.99,45.01,213147.0,36.4284,36.4284,36.3154,36.3316,213147.0
2015-10-12 13:00:00,45.01,45.11,44.94,45.11,191822.0,36.3316,36.4123,36.2751,36.4123,191822.0
2015-10-12 13:30:00,45.11,45.14,45.02,45.03,139737.0,36.4123,36.4365,36.3397,36.3477,139737.0
2015-10-12 14:00:00,45.03,45.07,44.98,45.0,170659.0,36.3477,36.38,36.3074,36.3235,170659.0
2015-10-12 14:30:00,45.0,45.06,44.99,45.05,204995.0,36.3235,36.3719,36.3154,36.3639,204995.0
2015-10-12 15:00:00,45.05,45.13,45.0,45.12,299951.0,36.3639,36.4284,36.3235,36.4204,299951.0
2015-10-12 15:30:00,45.13,45.15,45.02,45.05,867777.0,36.4284,36.4446,36.3397,36.3639,867777.0
2015-10-13 09:30:00,44.9,45.08,44.79,44.82,386325.0,36.2428,36.3881,36.154,36.1782,386325.0
2015-10-13 10:00:00,44.82,44.94,44.79,44.87,188949.0,36.1782,36.2751,36.154,36.2186,188949.0
2015-10-13 10:30:00,44.87,45.09,44.83,45.06,265590.0,36.2186,36.3962,36.1863,36.3719,265590.0
2015-10-13 11:00:00,45.06,45.1,44.99,45.06,336805.0,36.3719,36.4042,36.3154,36.3719,336805.0
2015-10-13 11:30:00,45.06,45.19,45.05,45.17,263003.0,36.3719,36.4769,36.3639,36.4607,263003.0
2015-10-13 12:00:00,45.18,45.23,45.13,45.2,195699.0,36.4688,36.5092,36.4284,36.485,195699.0
2015-10-13 12:30:00,45.21,45.26,45.09,45.09,135546.0,36.493,36.5334,36.3962,36.3962,135546.0
2015-10-13 13:00:00,45.09,45.11,45.0,45.1,150755.0,36.3962,36.4123,36.3235,36.4042,150755.0
2015-10-13 13:30:00,45.1,45.14,45.04,45.1,191689.0,36.4042,36.4365,36.3558,36.4042,191689.0
2015-10-13 14:00:00,45.1,45.27,44.69,45.15,1089354.0,36.4042,36.5415,36.0733,36.4446,1089354.0
2015-10-13 14:30:00,45.15,45.22,45.12,45.15,351844.0,36.4446,36.5011,36.4204,36.4446,351844.0
2015-10-13 15:00:00,45.15,45.16,44.94,44.96,275672.0,36.4446,36.4527,36.2751,36.2912,275672.0
2015-10-13 15:30:00,44.97,44.98,44.79,44.83,840523.0,36.2993,36.3074,36.154,36.1863,840523.0
2015-10-14 09:30:00,44.48,44.98,44.48,44.89,371286.0,35.9038,36.3074,35.9038,36.2347,371286.0
2015-10-14 10:00:00,44.89,44.9,44.67,44.7,172824.0,36.2347,36.2428,36.0571,36.0814,172824.0
2015-10-14 10:30:00,44.69,44.73,44.58,44.65,210952.0,36.0733,36.1056,35.9845,36.041,210952.0
2015-10-14 11:00:00,44.65,44.9,44.62,44.89,264502.0,36.041,36.2428,36.0168,36.2347,264502.0
2015-10-14 11:30:00,44.89,44.89,44.7,44.73,164853.0,36.2347,36.2347,36.0814,36.1056,164853.0
2015-10-14 12:00:00,44.73,44.75,44.59,44.73,123339.0,36.1056,36.1217,35.9926,36.1056,123339.0
2015-10-14 12:30:00,44.74,44.89,44.73,44.84,245821.0,36.1136,36.2347,36.1056,36.1944,245821.0
2015-10-14 13:00:00,44.85,44.87,44.72,44.75,156853.0,36.2024,36.2186,36.0975,36.1217,156853.0
2015-10-14 13:30:00,44.76,44.8,44.71,44.79,138329.0,36.1298,36.1621,36.0894,36.154,138329.0
2015-10-14 14:00:00,44.79,44.84,44.61,44.65,358484.0,36.154,36.1944,36.0087,36.041,358484.0
2015-10-14 14:30:00,44.66,44.69,44.57,44.61,199832.0,36.0491,36.0733,35.9764,36.0087,199832.0
2015-10-14 15:00:00,44.61,44.72,44.58,44.62,318445.0,36.0087,36.0975,35.9845,36.0168,318445.0
2015-10-14 15:30:00,44.63,44.75,44.62,44.74,917394.0,36.0249,36.1217,36.0168,36.1136,917394.0
2015-10-15 09:30:00,44.94,44.94,44.55,44.68,500097.0,36.2751,36.2751,35.9603,36.0652,500097.0
2015-10-15 10:00:00,44.7,44.7,44.4,44.4,405112.0,36.0814,36.0814,35.8392,35.8392,405112.0
2015-10-15 10:30:00,44.41,44.52,44.33,44.41,1050918.0,35.8473,35.9361,35.7827,35.8473,1050918.0
2015-10-15 11:00:00,44.4,44.41,44.17,44.28,462133.0,35.8392,35.8473,35.6535,35.7423,462133.0
2015-10-15 11:30:00,44.28,44.31,44.12,44.18,569962.0,35.7423,35.7666,35.6132,35.6616,569962.0
2015-10-15 12:00:00,44.17,44.25,44.15,44.19,340408.0,35.6535,35.7181,35.6374,35.6697,340408.0
2015-10-15 12:30:00,44.18,44.4,44.18,44.32,430220.0,35.6616,35.8392,35.6616,35.7746,430220.0
2015-10-15 13:00:00,44.33,44.4,44.26,44.34,556139.0,35.7827,35.8392,35.7262,35.7908,556139.0
2015-10-15 13:30:00,44.34,44.35,44.26,44.3,425416.0,35.7908,35.7988,35.7262,35.7585,425416.0
2015-10-15 14:00:00,44.3,44.49,44.3,44.48,642080.0,35.7585,35.9118,35.7585,35.9038,642080.0
2015-10-15 14:30:00,44.49,44.69,44.48,44.68,471655.0,35.9118,36.0733,35.9038,36.0652,471655.0
2015-10-15 15:00:00,44.68,44.91,44.67,44.9,493615.0,36.0652,36.2509,36.0571,36.2428,493615.0
2015-10-15 15:30:00,44.9,44.99,44.8,44.98,1199731.0,36.2428,36.3154,36.1621,36.3074,1199731.0
2015-10-16 09:30:00,45.11,45.81,45.07,45.67,1158163.0,36.4123,36.9773,36.38,36.8643,1158163.0
2015-10-16 10:00:00,45.67,45.67,45.36,45.38,344823.0,36.8643,36.8643,36.6141,36.6302,344823.0
2015-10-16 10:30:00,45.37,45.43,45.3,45.34,362801.0,36.6222,36.6706,36.5657,36.598,362801.0
2015-10-16 11:00:00,45.34,45.39,45.24,45.24,450645.0,36.598,36.6383,36.5172,36.5172,450645.0
2015-10-16 11:30:00,45.25,45.29,45.2,45.25,270493.0,36.5253,36.5576,36.485,36.5253,270493.0
2015-10-16 12:00:00,45.25,45.26,45.18,45.2,253879.0,36.5253,36.5334,36.4688,36.485,253879.0
2015-10-16 12:30:00,45.2,45.32,45.18,45.26,154373.0,36.485,36.5818,36.4688,36.5334,154373.0
2015-10-16 13:00:00,45.27,45.37,45.26,45.34,247486.0,36.5415,36.6222,36.5334,36.598,247486.0
2015-10-16 13:30:00,45.34,45.34,45.28,45.31,410269.0,36.598,36.598,36.5495,36.5737,410269.0
2015-10-16 14:00:00,45.31,45.52,45.29,45.51,294298.0,36.5737,36.7433,36.5576,36.7352,294298.0
2015-10-16 14:30:00,45.51,45.66,45.5,45.61,553424.0,36.7352,36.8563,36.7271,36.8159,553424.0
2015-10-16 15:00:00,45.6,45.71,45.55,45.68,636386.0,36.8078,36.8966,36.7675,36.8724,636386.0
2015-10-16 15:30:00,45.68,45.86,45.65,45.85,1073022.0,36.8724,37.0177,36.8482,37.0096,1073022.0
2015-10-19 09:30:00,45.8,46.22,45.5,46.16,492348.0,36.9693,37.3083,36.7271,37.2599,492348.0
2015-10-19 10:00:00,46.16,46.21,46.02,46.11,346934.0,37.2599,37.3002,37.1468,37.2195,346934.0
2015-10-19 10:30:00,46.11,46.32,46.09,46.3,403958.0,37.2195,37.389,37.2033,37.3729,403958.0
2015-10-19 11:00:00,46.3,46.3,46.14,46.17,349081.0,37.3729,37.3729,37.2437,37.2679,349081.0
2015-10-19 11:30:00,46.16,46.2,46.05,46.09,318060.0,37.2599,37.2921,37.1711,37.2033,318060.0
2015-10-19 12:00:00,46.09,46.12,45.96,46.02,360908.0,37.2033,37.2276,37.0984,37.1468,360908.0
2015-10-19 12:30:00,46.02,46.07,45.98,46.01,294164.0,37.1468,37.1872,37.1146,37.1388,294164.0
2015-10-19 13:00:00,46.02,46.11,45.99,46.11,316371.0,37.1468,37.2195,37.1226,37.2195,316371.0
2015-10-19 13:30:00,46.1,46.21,46.07,46.2,383105.0,37.2114,37.3002,37.1872,37.2921,383105.0
2015-10-19 14:00:00,46.2,46.27,46.15,46.25,416129.0,37.2921,37.3486,37.2518,37.3325,416129.0
2015-10-19 14:30:00,46.26,46.33,46.21,46.31,348453.0,37.3406,37.3971,37.3002,37.3809,348453.0
2015-10-19 15:00:00,46.31,46.35,46.28,46.3,411653.0,37.3809,37.4132,37.3567,37.3729,411653.0
2015-10-19 15:30:00,46.31,46.46,46.25,46.43,1118427.0,37.3809,37.502,37.3325,37.4778,1118427.0
2015-10-20 09:30:00,46.53,46.65,46.16,46.23,724795.0,37.5585,37.6554,37.2599,37.3164,724795.0
2015-10-20 10:00:00,46.22,46.34,46.17,46.28,223411.0,37.3083,37.4051,37.2679,37.3567,223411.0
2015-10-20 10:30:00,46.29,46.33,46.19,46.31,213236.0,37.3648,37.3971,37.2841,37.3809,213236.0
2015-10-20 11:00:00,46.32,46.34,46.22,46.22,247443.0,37.389,37.4051,37.3083,37.3083,247443.0
2015-10-20 11:30:00,46.23,46.23,46.12,46.2,202541.0,37.3164,37.3164,37.2276,37.2921,202541.0
2015-10-20 12:00:00,46.2,46.38,46.2,46.35,168673.0,37.2921,37.4374,37.2921,37.4132,168673.0
2015-10-20 12:30:00,46.36,46.36,46.15,46.16,189309.0,37.4213,37.4213,37.2518,37.2599,189309.0
2015-10-20 13:00:00,46.16,46.19,46.07,46.13,186747.0,37.2599,37.2841,37.1872,37.2356,186747.0
2015-10-20 13:30:00,46.12,46.14,45.97,46.02,391541.0,37.2276,37.2437,37.1065,37.1468,391541.0
2015-10-20 14:00:00,46.01,46.02,45.87,45.88,412623.0,37.1388,37.1468,37.0258,37.0338,412623.0
2015-10-20 14:30:00,45.88,45.95,45.82,45.83,1534179.0,37.0338,37.0903,36.9854,36.9935,1534179.0
2015-10-20 15:00:00,45.82,45.92,45.81,45.85,441078.0,36.9854,37.0661,36.9773,37.0096,441078.0
2015-10-20 15:30:00,45.85,45.91,45.67,45.74,1664810.0,37.0096,37.0581,36.8643,36.9208,1664810.0
2015-10-21 09:30:00,45.88,46.02,45.6,45.85,372641.0,37.0338,37.1468,36.8078,37.0096,372641.0
2015-10-21 10:00:00,45.85,45.88,45.51,45.53,1089152.0,37.0096,37.0338,36.7352,36.7513,1089152.0
2015-10-21 10:30:00,45.53,45.61,45.47,45.59,1127101.0,36.7513,36.8159,36.7029,36.7998,1127101.0
2015-10-21 11:00:00,45.59,45.61,45.37,45.54,680500.0,36.7998,36.8159,36.6222,36.7594,680500.0
2015-10-21 11:30:00,45.54,45.85,45.54,45.63,616829.0,36.7594,37.0096,36.7594,36.832,616829.0
2015-10-21 12:00:00,45.63,45.74,45.6,45.73,245782.0,36.832,36.9208,36.8078,36.9128,245782.0
2015-10-21 12:30:00,45.73,45.74,45.52,45.52,416081.0,36.9128,36.9208,36.7433,36.7433,416081.0
2015-10-21 13:00:00,45.53,45.57,45.21,45.23,715426.0,36.7513,36.7836,36.493,36.5092,715426.0
2015-10-21 13:30:00,45.22,45.31,45.05,45.15,1117154.0,36.5011,36.5737,36.3639,36.4446,1117154.0
2015-10-21 14:00:00,45.15,45.4,45.12,45.39,691896.0,36.4446,36.6464,36.4204,36.6383,691896.0
2015-10-21 14:30:00,45.39,45.51,45.38,45.41,514368.0,36.6383,36.7352,36.6302,36.6545,514368.0
2015-10-21 15:00:00,45.41,45.44,45.26,45.42,564549.0,36.6545,36.6787,36.5334,36.6625,564549.0
2015-10-21 15:30:00,45.42,45.49,45.34,45.45,980687.0,36.6625,36.719,36.598,36.6867,980687.0
2015-10-22 09:30:00,45.59,46.13,45.59,46.08,537418.0,36.7998,37.2356,36.7998,37.1953,537418.0
2015-10-22 10:00:00,46.09,46.38,46.04,46.34,495349.0,37.2033,37.4374,37.163,37.4051,495349.0
2015-10-22 10:30:00,46.33,46.39,46.2,46.24,790115.0,37.3971,37.4455,37.2921,37.3244,790115.0
2015-10-22 11:00:00,46.24,46.26,46.04,46.08,483855.0,37.3244,37.3406,37.163,37.1953,483855.0
2015-10-22 11:30:00,46.08,46.28,45.95,46.27,590545.0,37.1953,37.3567,37.0903,37.3486,590545.0
2015-10-22 12:00:00,46.26,46.55,46.2,46.53,470934.0,37.3406,37.5747,37.2921,37.5585,470934.0
2015-10-22 12:30:00,46.52,46.83,46.52,46.83,528024.0,37.5504,37.8007,37.5504,37.8007,528024.0
2015-10-22 13:00:00,46.82,47.04,46.79,47.02,512180.0,37.7926,37.9702,37.7684,37.954,512180.0
2015-10-22 13:30:00,47.02,47.14,46.9,47.14,695011.0,37.954,38.0509,37.8572,38.0509,695011.0
2015-10-22 14:00:00,47.13,47.33,47.1,47.29,762158.0,38.0428,38.2043,38.0186,38.172,762158.0
2015-10-22 14:30:00,47.29,47.42,47.11,47.15,935795.0,38.172,38.2769,38.0267,38.059,935795.0
2015-10-22 15:00:00,47.15,47.3,46.91,47.3,913726.0,38.059,38.18,37.8652,38.18,913726.0
2015-10-22 15:30:00,47.3,47.3,46.89,46.95,2106051.0,38.18,38.18,37.8491,37.8975,2106051.0
2015-10-23 09:30:00,46.88,47.0,46.68,46.84,893317.0,37.841,37.9379,37.6796,37.8087,893317.0
2015-10-23 10:00:00,46.85,46.87,46.47,46.6,714702.0,37.8168,37.833,37.5101,37.615,714702.0
2015-10-23 10:30:00,46.61,46.73,46.53,46.55,452842.0,37.6231,37.72,37.5585,37.5747,452842.0
2015-10-23 11:00:00,46.56,46.67,46.52,46.63,355552.0,37.5827,37.6715,37.5504,37.6392,355552.0
2015-10-23 11:30:00,46.64,46.75,46.55,46.59,477712.0,37.6473,37.7361,37.5747,37.6069,477712.0
2015-10-23 12:00:00,46.59,46.69,46.57,46.66,305537.0,37.6069,37.6877,37.5908,37.6634,305537.0
2015-10-23 12:30:00,46.65,46.68,46.59,46.62,195986.0,37.6554,37.6796,37.6069,37.6312,195986.0
2015-10-23 13:00:00,46.63,46.63,46.47,46.59,378740.0,37.6392,37.6392,37.5101,37.6069,378740.0
2015-10-23 13:30:00,46.59,46.64,46.51,46.52,340738.0,37.6069,37.6473,37.5424,37.5504,340738.0
2015-10-23 14:00:00,46.52,46.6,46.44,46.55,347379.0,37.5504,37.615,37.4859,37.5747,347379.0
2015-10-23 14:30:00,46.55,46.64,46.53,46.58,291829.0,37.5747,37.6473,37.5585,37.5989,291829.0
2015-10-23 15:00:00,46.59,46.59,46.42,46.45,489871.0,37.6069,37.6069,37.4697,37.4939,489871.0
2015-10-23 15:30:00,46.45,46.58,46.4,46.52,1076353.0,37.4939,37.5989,37.4536,37.5504,1076353.0
2015-10-26 09:30:00,46.53,46.72,46.32,46.62,808787.0,37.5585,37.7119,37.389,37.6312,808787.0
2015-10-26 10:00:00,46.62,46.95,46.58,46.85,357001.0,37.6312,37.8975,37.5989,37.8168,357001.0
2015-10-26 10:30:00,46.86,46.92,46.7,46.78,355560.0,37.8249,37.8733,37.6957,37.7603,355560.0
2015-10-26 11:00:00,46.78,46.81,46.72,46.76,777318.0,37.7603,37.7845,37.7119,37.7442,777318.0
2015-10-26 11:30:00,46.77,46.98,46.74,46.97,538300.0,37.7522,37.9217,37.728,37.9137,538300.0
2015-10-26 12:00:00,46.97,46.99,46.73,46.79,351034.0,37.9137,37.9298,37.72,37.7684,351034.0
2015-10-26 12:30:00,46.8,46.8,46.65,46.75,251988.0,37.7765,37.7765,37.6554,37.7361,251988.0
2015-10-26 13:00:00,46.74,46.74,46.63,46.7,222066.0,37.728,37.728,37.6392,37.6957,222066.0
2015-10-26 13:30:00,46.7,46.73,46.63,46.64,287602.0,37.6957,37.72,37.6392,37.6473,287602.0
2015-10-26 14:00:00,46.64,46.77,46.63,46.72,232868.0,37.6473,37.7522,37.6392,37.7119,232868.0
2015-10-26 14:30:00,46.71,46.75,46.65,46.73,279114.0,37.7038,37.7361,37.6554,37.72,279114.0
2015-10-26 15:00:00,46.73,46.82,46.7,46.81,370258.0,37.72,37.7926,37.6957,37.7845,370258.0
2015-10-26 15:30:00,46.81,46.83,46.75,46.81,755647.0,37.7845,37.8007,37.7361,37.7845,755647.0
2015-10-27 09:30:00,46.81,46.97,46.61,46.65,329631.0,37.7845,37.9137,37.6231,37.6554,329631.0
2015-10-27 10:00:00,46.65,46.83,46.62,46.66,425194.0,37.6554,37.8007,37.6312,37.6634,425194.0
2015-10-27 10:30:00,46.67,46.72,46.59,46.69,313423.0,37.6715,37.7119,37.6069,37.6877,313423.0
2015-10-27 11:00:00,46.69,46.9,46.68,46.75,552538.0,37.6877,37.8572,37.6796,37.7361,552538.0
2015-10-27 11:30:00,46.75,46.87,46.67,46.7,415000.0,37.7361,37.833,37.6715,37.6957,415000.0
2015-10-27 12:00:00,46.7,46.78,46.66,46.74,321431.0,37.6957,37.7603,37.6634,37.728,321431.0
2015-10-27 12:30:00,46.75,46.9,46.69,46.69,250709.0,37.7361,37.8572,37.6877,37.6877,250709.0
2015-10-27 13:00:00,46.69,46.71,46.52,46.58,238847.0,37.6877,37.7038,37.5504,37.5989,238847.0
2015-10-27 13:30:00,46.57,46.58,46.45,46.49,266923.0,37.5908,37.5989,37.4939,37.5262,266923.0
2015-10-27 14:00:00,46.49,46.63,46.45,46.53,446696.0,37.5262,37.6392,37.4939,37.5585,446696.0
2015-10-27 14:30:00,46.52,46.63,46.51,46.55,541733.0,37.5504,37.6392,37.5424,37.5747,541733.0
2015-10-27 15:00:00,46.54,46.64,46.51,46.51,635475.0,37.5666,37.6473,37.5424,37.5424,635475.0
2015-10-27 15:30:00,46.52,46.65,46.47,46.62,1048635.0,37.5504,37.6554,37.5101,37.6312,1048635.0
2015-10-28 09:30:00,46.16,47.0,46.01,46.53,879670.0,37.2599,37.9379,37.1388,37.5585,879670.0
2015-10-28 10:00:00,46.52,46.54,46.02,46.3,574009.0,37.5504,37.5666,37.1468,37.3729,574009.0
2015-10-28 10:30:00,46.29,46.5,46.29,46.36,621916.0,37.3648,37.5343,37.3648,37.4213,621916.0
2015-10-28 11:00:00,46.34,46.47,46.1,46.2,586357.0,37.4051,37.5101,37.2114,37.2921,586357.0
2015-10-28 11:30:00,46.21,46.21,46.03,46.2,358462.0,37.3002,37.3002,37.1549,37.2921,358462.0
2015-10-28 12:00:00,46.21,46.27,46.12,46.25,386707.0,37.3002,37.3486,37.2276,37.3325,386707.0
2015-10-28 12:30:00,46.25,46.3,46.17,46.26,214628.0,37.3325,37.3729,37.2679,37.3406,214628.0
2015-10-28 13:00:00,46.26,46.27,46.08,46.15,401331.0,37.3406,37.3486,37.1953,37.2518,401331.0
2015-10-28 13:30:00,46.15,46.49,46.15,46.47,281910.0,37.2518,37.5262,37.2518,37.5101,281910.0
2015-10-28 14:00:00,46.42,46.43,45.43,45.71,809773.0,37.4697,37.4778,36.6706,36.8966,809773.0
2015-10-28 14:30:00,45.71,45.77,45.42,45.72,620911.0,36.8966,36.945,36.6625,36.9047,620911.0
2015-10-28 15:00:00,45.72,46.11,45.71,46.1,632102.0,36.9047,37.2195,36.8966,37.2114,632102.0
2015-10-28 15:30:00,46.1,46.42,46.07,46.39,1164327.0,37.2114,37.4697,37.1872,37.4455,1164327.0
2015-10-29 09:30:00,46.32,46.44,45.8,45.8,639636.0,37.389,37.4859,36.9693,36.9693,639636.0
2015-10-29 10:00:00,45.8,45.82,45.47,45.79,866570.0,36.9693,36.9854,36.7029,36.9612,866570.0
2015-10-29 10:30:00,45.78,45.88,45.56,45.81,363748.0,36.9531,37.0338,36.7755,36.9773,363748.0
2015-10-29 11:00:00,45.81,45.86,45.67,45.84,356437.0,36.9773,37.0177,36.8643,37.0016,356437.0
2015-10-29 11:30:00,45.83,45.88,45.57,45.76,380059.0,36.9935,37.0338,36.7836,36.937,380059.0
2015-10-29 12:00:00,45.76,45.79,45.68,45.79,247104.0,36.937,36.9612,36.8724,36.9612,247104.0
2015-10-29 12:30:00,45.81,45.87,45.78,45.86,239095.0,36.9773,37.0258,36.9531,37.0177,239095.0
2015-10-29 13:00:00,45.84,45.98,45.84,45.94,152321.0,37.0016,37.1146,37.0016,37.0823,152321.0
2015-10-29 13:30:00,45.94,46.1,45.94,46.08,253812.0,37.0823,37.2114,37.0823,37.1953,253812.0
2015-10-29 14:00:00,46.08,46.26,46.07,46.23,259669.0,37.1953,37.3406,37.1872,37.3164,259669.0
2015-10-29 14:30:00,46.23,46.26,46.11,46.23,374253.0,37.3164,37.3406,37.2195,37.3164,374253.0
2015-10-29 15:00:00,46.22,46.33,46.18,46.3,411977.0,37.3083,37.3971,37.276,37.3729,411977.0
2015-10-29 15:30:00,46.3,46.42,46.23,46.28,678948.0,37.3729,37.4697,37.3164,37.3567,678948.0
2015-10-30 09:30:00,46.28,46.35,46.02,46.16,491330.0,37.3567,37.4132,37.1468,37.2599,491330.0
2015-10-30 10:00:00,46.15,46.29,46.13,46.27,378807.0,37.2518,37.3648,37.2356,37.3486,378807.0
2015-10-30 10:30:00,46.28,46.43,46.24,46.25,350408.0,37.3567,37.4778,37.3244,37.3325,350408.0
2015-10-30 11:00:00,46.25,46.28,46.11,46.19,336340.0,37.3325,37.3567,37.2195,37.2841,336340.0
2015-10-30 11:30:00,46.19,46.3,46.13,46.23,210149.0,37.2841,37.3729,37.2356,37.3164,210149.0
2015-10-30 12:00:00,46.23,46.4,46.22,46.35,307778.0,37.3164,37.4536,37.3083,37.4132,307778.0
2015-10-30 12:30:00,46.35,46.61,46.35,46.57,337330.0,37.4132,37.6231,37.4132,37.5908,337330.0
2015-10-30 13:00:00,46.58,46.62,46.48,46.52,276461.0,37.5989,37.6312,37.5182,37.5504,276461.0
2015-10-30 13:30:00,46.52,46.55,46.46,46.47,224394.0,37.5504,37.5747,37.502,37.5101,224394.0
2015-10-30 14:00:00,46.47,46.57,46.46,46.51,307071.0,37.5101,37.5908,37.502,37.5424,307071.0
2015-10-30 14:30:00,46.51,46.55,46.41,46.43,349039.0,37.5424,37.5747,37.4616,37.4778,349039.0
2015-10-30 15:00:00,46.43,46.43,46.25,46.25,408981.0,37.4778,37.4778,37.3325,37.3325,408981.0
2015-10-30 15:30:00,46.26,46.4,46.15,46.17,913100.0,37.3406,37.4536,37.2518,37.2679,913100.0
2015-11-02 09:30:00,46.36,46.63,45.08,46.22,649334.0,37.4213,37.6392,36.3881,37.3083,649334.0
2015-11-02 10:00:00,46.23,46.3,46.14,46.26,296740.0,37.3164,37.3729,37.2437,37.3406,296740.0
2015-11-02 10:30:00,46.26,46.29,46.07,46.11,344808.0,37.3406,37.3648,37.1872,37.2195,344808.0
2015-11-02 11:00:00,46.12,46.21,46.07,46.12,437542.0,37.2276,37.3002,37.1872,37.2276,437542.0
2015-11-02 11:30:00,46.13,46.25,46.12,46.19,242864.0,37.2356,37.3325,37.2276,37.2841,242864.0
2015-11-02 12:00:00,46.18,46.23,46.12,46.22,202660.0,37.276,37.3164,37.2276,37.3083,202660.0
2015-11-02 12:30:00,46.21,46.31,46.19,46.27,233779.0,37.3002,37.3809,37.2841,37.3486,233779.0
2015-11-02 13:00:00,46.28,46.39,46.28,46.33,253767.0,37.3567,37.4455,37.3567,37.3971,253767.0
2015-11-02 13:30:00,46.33,46.38,46.3,46.32,181380.0,37.3971,37.4374,37.3729,37.389,181380.0
2015-11-02 14:00:00,46.33,46.36,46.25,46.28,185139.0,37.3971,37.4213,37.3325,37.3567,185139.0
2015-11-02 14:30:00,46.29,46.38,46.28,46.34,207767.0,37.3648,37.4374,37.3567,37.4051,207767.0
2015-11-02 15:00:00,46.34,46.43,46.32,46.41,257103.0,37.4051,37.4778,37.389,37.4616,257103.0
2015-11-02 15:30:00,46.41,46.48,46.33,46.44,741580.0,37.4616,37.5182,37.3971,37.4859,741580.0
2015-11-03 09:30:00,46.32,46.44,45.88,45.97,321110.0,37.389,37.4859,37.0338,37.1065,321110.0
2015-11-03 10:00:00,45.97,46.36,45.97,46.34,244875.0,37.1065,37.4213,37.1065,37.4051,244875.0
2015-11-03 10:30:00,46.33,46.35,46.24,46.27,380659.0,37.3971,37.4132,37.3244,37.3486,380659.0
2015-11-03 11:00:00,46.27,46.36,46.22,46.32,260862.0,37.3486,37.4213,37.3083,37.389,260862.0
2015-11-03 11:30:00,46.32,46.43,46.3,46.38,226494.0,37.389,37.4778,37.3729,37.4374,226494.0
2015-11-03 12:00:00,46.38,46.39,46.17,46.23,144572.0,37.4374,37.4455,37.2679,37.3164,144572.0
2015-11-03 12:30:00,46.23,46.34,46.2,46.31,145175.0,37.3164,37.4051,37.2921,37.3809,145175.0
2015-11-03 13:00:00,46.31,46.4,46.31,46.4,169718.0,37.3809,37.4536,37.3809,37.4536,169718.0
2015-11-03 13:30:00,46.39,46.42,46.3,46.4,200455.0,37.4455,37.4697,37.3729,37.4536,200455.0
2015-11-03 14:00:00,46.4,46.49,46.33,46.49,211668.0,37.4536,37.5262,37.3971,37.5262,211668.0
2015-11-03 14:30:00,46.49,46.5,46.28,46.3,548472.0,37.5262,37.5343,37.3567,37.3729,548472.0
2015-11-03 15:00:00,46.3,46.39,46.25,46.37,257516.0,37.3729,37.4455,37.3325,37.4294,257516.0
2015-11-03 15:30:00,46.36,46.42,46.27,46.4,555151.0,37.4213,37.4697,37.3486,37.4536,555151.0
2015-11-04 09:30:00,46.73,46.77,45.92,45.99,695110.0,37.72,37.7522,37.0661,37.1226,695110.0
2015-11-04 10:00:00,45.99,46.02,45.88,45.98,315700.0,37.1226,37.1468,37.0338,37.1146,315700.0
2015-11-04 10:30:00,45.98,46.18,45.95,45.98,309698.0,37.1146,37.276,37.0903,37.1146,309698.0
2015-11-04 11:00:00,45.97,46.06,45.9,45.94,397366.0,37.1065,37.1791,37.05,37.0823,397366.0
2015-11-04 11:30:00,45.95,45.98,45.85,45.91,394287.0,37.0903,37.1146,37.0096,37.0581,394287.0
2015-11-04 12:00:00,45.91,46.07,45.89,46.01,350414.0,37.0581,37.1872,37.0419,37.1388,350414.0
2015-11-04 12:30:00,46.01,46.03,45.81,45.96,210931.0,37.1388,37.1549,36.9773,37.0984,210931.0
2015-11-04 13:00:00,45.97,45.97,45.77,45.84,268445.0,37.1065,37.1065,36.945,37.0016,268445.0
2015-11-04 13:30:00,45.84,45.85,45.74,45.8,311188.0,37.0016,37.0096,36.9208,36.9693,311188.0
2015-11-04 14:00:00,45.8,45.91,45.77,45.9,316488.0,36.9693,37.0581,36.945,37.05,316488.0
2015-11-04 14:30:00,45.91,46.01,45.9,46.0,449864.0,37.0581,37.1388,37.05,37.1307,449864.0
2015-11-04 15:00:00,46.0,46.01,45.87,45.91,394590.0,37.1307,37.1388,37.0258,37.0581,394590.0
2015-11-04 15:30:00,45.91,45.93,45.73,45.89,794921.0,37.0581,37.0742,36.9128,37.0419,794921.0
2015-11-05 09:30:00,45.86,45.9,45.62,45.71,550246.0,37.0177,37.05,36.824,36.8966,550246.0
2015-11-05 10:00:00,45.71,45.75,45.5,45.65,508505.0,36.8966,36.9289,36.7271,36.8482,508505.0
2015-11-05 10:30:00,45.65,45.66,45.44,45.5,464315.0,36.8482,36.8563,36.6787,36.7271,464315.0
2015-11-05 11:00:00,45.51,45.57,45.38,45.49,469601.0,36.7352,36.7836,36.6302,36.719,469601.0
2015-11-05 11:30:00,45.5,45.66,45.44,45.66,355017.0,36.7271,36.8563,36.6787,36.8563,355017.0
2015-11-05 12:00:00,45.66,45.87,45.66,45.83,189701.0,36.8563,37.0258,36.8563,36.9935,189701.0
2015-11-05 12:30:00,45.84,45.88,45.77,45.85,153802.0,37.0016,37.0338,36.945,37.0096,153802.0
2015-11-05 13:00:00,45.86,45.88,45.72,45.74,271864.0,37.0177,37.0338,36.9047,36.9208,271864.0
2015-11-05 13:30:00,45.73,45.87,45.71,45.84,196195.0,36.9128,37.0258,36.8966,37.0016,196195.0
2015-11-05 14:00:00,45.85,45.87,45.71,45.76,245707.0,37.0096,37.0258,36.8966,36.937,245707.0
2015-11-05 14:30:00,45.76,45.82,45.68,45.75,251294.0,36.937,36.9854,36.8724,36.9289,251294.0
2015-11-05 15:00:00,45.76,45.89,45.66,45.88,365018.0,36.937,37.0419,36.8563,37.0338,365018.0
2015-11-05 15:30:00,45.88,45.93,45.82,45.87,647550.0,37.0338,37.0742,36.9854,37.0258,647550.0
2015-11-06 09:30:00,45.64,45.73,44.9,44.94,776689.0,36.8401,36.9128,36.2428,36.2751,776689.0
2015-11-06 10:00:00,44.93,44.94,44.66,44.81,556962.0,36.267,36.2751,36.0491,36.1701,556962.0
2015-11-06 10:30:00,44.82,45.02,44.7,44.72,637988.0,36.1782,36.3397,36.0814,36.0975,637988.0
2015-11-06 11:00:00,44.73,44.77,44.65,44.75,267719.0,36.1056,36.1379,36.041,36.1217,267719.0
2015-11-06 11:30:00,44.76,44.82,44.7,44.7,296806.0,36.1298,36.1782,36.0814,36.0814,296806.0
2015-11-06 12:00:00,44.71,44.73,44.47,44.49,274760.0,36.0894,36.1056,35.8957,35.9118,274760.0
2015-11-06 12:30:00,44.49,44.57,44.41,44.51,256429.0,35.9118,35.9764,35.8473,35.928,256429.0
2015-11-06 13:00:00,44.5,44.58,44.48,44.5,408618.0,35.9199,35.9845,35.9038,35.9199,408618.0
2015-11-06 13:30:00,44.51,44.67,44.44,44.67,374587.0,35.928,36.0571,35.8715,36.0571,374587.0
2015-11-06 14:00:00,44.67,44.8,44.67,44.72,420987.0,36.0571,36.1621,36.0571,36.0975,420987.0
2015-11-06 14:30:00,44.71,44.81,44.64,44.78,354868.0,36.0894,36.1701,36.0329,36.1459,354868.0
2015-11-06 15:00:00,44.79,44.85,44.73,44.83,493070.0,36.154,36.2024,36.1056,36.1863,493070.0
2015-11-06 15:30:00,44.82,44.89,44.77,44.89,1046898.0,36.1782,36.2347,36.1379,36.2347,1046898.0
2015-11-09 09:30:00,44.69,44.78,43.91,43.99,968136.0,36.0733,36.1459,35.4437,35.5083,968136.0
2015-11-09 10:00:00,43.99,44.36,43.99,44.22,429103.0,35.5083,35.8069,35.5083,35.6939,429103.0
2015-11-09 10:30:00,44.21,44.22,44.02,44.03,495598.0,35.6858,35.6939,35.5325,35.5405,495598.0
2015-11-09 11:00:00,44.03,44.09,43.89,44.01,646083.0,35.5405,35.589,35.4275,35.5244,646083.0
2015-11-09 11:30:00,44.01,44.11,43.91,43.99,460881.0,35.5244,35.6051,35.4437,35.5083,460881.0
2015-11-09 12:00:00,44.0,44.15,43.96,44.04,222182.0,35.5163,35.6374,35.484,35.5486,222182.0
2015-11-09 12:30:00,44.05,44.21,44.04,44.17,201212.0,35.5567,35.6858,35.5486,35.6535,201212.0
2015-11-09 13:00:00,44.17,44.18,44.04,44.1,277944.0,35.6535,35.6616,35.5486,35.597,277944.0
2015-11-09 13:30:00,44.1,44.22,44.09,44.18,166085.0,35.597,35.6939,35.589,35.6616,166085.0
2015-11-09 14:00:00,44.18,44.33,44.15,44.18,229529.0,35.6616,35.7827,35.6374,35.6616,229529.0
2015-11-09 14:30:00,44.18,44.25,44.08,44.1,364472.0,35.6616,35.7181,35.5809,35.597,364472.0
2015-11-09 15:00:00,44.11,44.19,44.0,44.12,560020.0,35.6051,35.6697,35.5163,35.6132,560020.0
2015-11-09 15:30:00,44.12,44.5,44.12,44.39,1108628.0,35.6132,35.9199,35.6132,35.8311,1108628.0
2015-11-10 09:30:00,44.35,44.71,44.35,44.5,365964.0,35.7988,36.0894,35.7988,35.9199,365964.0
2015-11-10 10:00:00,44.51,44.67,44.5,44.64,297019.0,35.928,36.0571,35.9199,36.0329,297019.0
2015-11-10 10:30:00,44.64,44.78,44.51,44.6,261320.0,36.0329,36.1459,35.928,36.0006,261320.0
2015-11-10 11:00:00,44.6,44.69,44.42,44.43,470736.0,36.0006,36.0733,35.8553,35.8634,470736.0
2015-11-10 11:30:00,44.43,44.46,44.39,44.41,385419.0,35.8634,35.8876,35.8311,35.8473,385419.0
2015-11-10 12:00:00,44.4,44.52,44.36,44.39,254468.0,35.8392,35.9361,35.8069,35.8311,254468.0
2015-11-10 12:30:00,44.39,44.43,44.32,44.38,242210.0,35.8311,35.8634,35.7746,35.8231,242210.0
2015-11-10 13:00:00,44.37,44.4,44.3,44.38,200565.0,35.815,35.8392,35.7585,35.8231,200565.0
2015-11-10 13:30:00,44.39,44.49,44.38,44.49,250360.0,35.8311,35.9118,35.8231,35.9118,250360.0
2015-11-10 14:00:00,44.49,44.51,44.33,44.38,462084.0,35.9118,35.928,35.7827,35.8231,462084.0
2015-11-10 14:30:00,44.37,44.47,44.36,44.41,388030.0,35.815,35.8957,35.8069,35.8473,388030.0
2015-11-10 15:00:00,44.41,44.52,44.4,44.51,410616.0,35.8473,35.9361,35.8392,35.928,410616.0
2015-11-10 15:30:00,44.52,44.59,44.46,44.59,829420.0,35.9361,35.9926,35.8876,35.9926,829420.0
2015-11-11 09:30:00,44.84,44.88,44.7,44.83,395380.0,36.1944,36.2267,36.0814,36.1863,395380.0
2015-11-11 10:00:00,44.84,44.85,44.78,44.82,285959.0,36.1944,36.2024,36.1459,36.1782,285959.0
2015-11-11 10:30:00,44.82,44.85,44.73,44.8,208598.0,36.1782,36.2024,36.1056,36.1621,208598.0
2015-11-11 11:00:00,44.8,44.81,44.69,44.72,189843.0,36.1621,36.1701,36.0733,36.0975,189843.0
2015-11-11 11:30:00,44.73,44.77,44.72,44.75,213413.0,36.1056,36.1379,36.0975,36.1217,213413.0
2015-11-11 12:00:00,44.75,44.96,44.71,44.91,241889.0,36.1217,36.2912,36.0894,36.2509,241889.0
2015-11-11 12:30:00,44.91,44.93,44.81,44.82,237395.0,36.2509,36.267,36.1701,36.1782,237395.0
2015-11-11 13:00:00,44.81,44.84,44.72,44.75,173012.0,36.1701,36.1944,36.0975,36.1217,173012.0
2015-11-11 13:30:00,44.76,44.78,44.7,44.7,302833.0,36.1298,36.1459,36.0814,36.0814,302833.0
2015-11-11 14:00:00,44.71,44.76,44.7,44.76,183109.0,36.0894,36.1298,36.0814,36.1298,183109.0
2015-11-11 14:30:00,44.76,44.78,44.64,44.64,202161.0,36.1298,36.1459,36.0329,36.0329,202161.0
2015-11-11 15:00:00,44.64,44.66,44.53,44.59,413155.0,36.0329,36.0491,35.9441,35.9926,413155.0
2015-11-11 15:30:00,44.58,44.6,44.44,44.46,771314.0,35.9845,36.0006,35.8715,35.8876,771314.0
2015-11-12 09:30:00,44.3,44.44,43.93,44.04,461854.0,35.7585,35.8715,35.4598,35.5486,461854.0
2015-11-12 10:00:00,44.03,44.06,43.92,44.02,381854.0,35.5405,35.5648,35.4517,35.5325,381854.0
2015-11-12 10:30:00,44.02,44.24,44.0,44.23,291053.0,35.5325,35.71,35.5163,35.702,291053.0
2015-11-12 11:00:00,44.23,44.26,44.11,44.12,215505.0,35.702,35.7262,35.6051,35.6132,215505.0
2015-11-12 11:30:00,44.12,44.12,44.02,44.11,344016.0,35.6132,35.6132,35.5325,35.6051,344016.0
2015-11-12 12:00:00,44.11,44.13,44.0,44.0,199696.0,35.6051,35.6213,35.5163,35.5163,199696.0
2015-11-12 12:30:00,44.0,44.01,43.87,43.91,238306.0,35.5163,35.5244,35.4114,35.4437,238306.0
2015-11-12 13:00:00,43.91,44.04,43.9,43.97,248617.0,35.4437,35.5486,35.4356,35.4921,248617.0
2015-11-12 13:30:00,43.98,44.04,43.95,43.97,295979.0,35.5002,35.5486,35.476,35.4921,295979.0
2015-11-12 14:00:00,43.98,43.99,43.85,43.98,311289.0,35.5002,35.5083,35.3952,35.5002,311289.0
2015-11-12 14:30:00,43.98,44.0,43.8,43.87,336554.0,35.5002,35.5163,35.3549,35.4114,336554.0
2015-11-12 15:00:00,43.86,43.89,43.75,43.76,463013.0,35.4033,35.4275,35.3145,35.3226,463013.0
2015-11-12 15:30:00,43.76,43.77,43.6,43.65,1108193.0,35.3226,35.3307,35.1934,35.2338,1108193.0
2015-11-13 09:30:00,43.55,43.88,43.47,43.82,775544.0,35.1531,35.4195,35.0885,35.371,775544.0
2015-11-13 10:00:00,43.82,43.87,43.61,43.67,436071.0,35.371,35.4114,35.2015,35.25,436071.0
2015-11-13 10:30:00,43.66,43.76,43.58,43.59,337703.0,35.2419,35.3226,35.1773,35.1854,337703.0
2015-11-13 11:00:00,43.6,43.69,43.52,43.66,294483.0,35.1934,35.2661,35.1289,35.2419,294483.0
2015-11-13 11:30:00,43.66,43.7,43.46,43.58,359200.0,35.2419,35.2742,35.0804,35.1773,359200.0
2015-11-13 12:00:00,43.57,43.77,43.56,43.61,291372.0,35.1692,35.3307,35.1612,35.2015,291372.0
2015-11-13 12:30:00,43.62,43.71,43.55,43.64,153969.0,35.2096,35.2822,35.1531,35.2257,153969.0
2015-11-13 13:00:00,43.63,43.64,43.52,43.57,210848.0,35.2177,35.2257,35.1289,35.1692,210848.0
2015-11-13 13:30:00,43.58,43.64,43.52,43.58,179406.0,35.1773,35.2257,35.1289,35.1773,179406.0
2015-11-13 14:00:00,43.58,43.6,43.49,43.51,248159.0,35.1773,35.1934,35.1047,35.1208,248159.0
2015-11-13 14:30:00,43.51,43.52,43.34,43.39,407743.0,35.1208,35.1289,34.9836,35.0239,407743.0
2015-11-13 15:00:00,43.39,43.43,43.12,43.16,852231.0,35.0239,35.0562,34.806,34.8383,852231.0
2015-11-13 15:30:00,43.15,43.35,43.14,43.27,1210026.0,34.8302,34.9917,34.8221,34.9271,1210026.0
2015-11-16 09:30:00,43.51,43.89,43.42,43.77,531766.0,35.1208,35.4275,35.0482,35.3307,531766.0
2015-11-16 10:00:00,43.77,43.82,43.65,43.73,204422.0,35.3307,35.371,35.2338,35.2984,204422.0
2015-11-16 10:30:00,43.72,43.85,43.69,43.7,212888.0,35.2903,35.3952,35.2661,35.2742,212888.0
2015-11-16 11:00:00,43.7,43.85,43.69,43.77,303483.0,35.2742,35.3952,35.2661,35.3307,303483.0
2015-11-16 11:30:00,43.77,43.86,43.76,43.77,201895.0,35.3307,35.4033,35.3226,35.3307,201895.0
2015-11-16 12:00:00,43.77,43.87,43.76,43.87,212683.0,35.3307,35.4114,35.3226,35.4114,212683.0
2015-11-16 12:30:00,43.87,43.97,43.85,43.95,240605.0,35.4114,35.4921,35.3952,35.476,240605.0
2015-11-16 13:00:00,43.95,44.03,43.91,43.96,341023.0,35.476,35.5405,35.4437,35.484,341023.0
2015-11-16 13:30:00,43.95,43.97,43.86,43.9,158122.0,35.476,35.4921,35.4033,35.4356,158122.0
2015-11-16 14:00:00,43.92,44.0,43.88,43.96,208618.0,35.4517,35.5163,35.4195,35.484,208618.0
2015-11-16 14:30:00,43.97,44.0,43.85,43.87,237539.0,35.4921,35.5163,35.3952,35.4114,237539.0
2015-11-16 15:00:00,43.88,44.0,43.88,43.94,512204.0,35.4195,35.5163,35.4195,35.4679,512204.0
2015-11-16 15:30:00,43.94,44.08,43.9,44.05,808620.0,35.4679,35.5809,35.4356,35.5567,808620.0
2015-11-17 09:30:00,44.08,44.33,43.86,43.86,650395.0,35.5809,35.7827,35.4033,35.4033,650395.0
2015-11-17 10:00:00,43.87,43.97,43.77,43.94,341615.0,35.4114,35.4921,35.3307,35.4679,341615.0
2015-11-17 10:30:00,43.94,44.12,43.94,44.07,404323.0,35.4679,35.6132,35.4679,35.5728,404323.0
2015-11-17 11:00:00,44.07,44.17,43.97,44.17,411969.0,35.5728,35.6535,35.4921,35.6535,411969.0
2015-11-17 11:30:00,44.17,44.23,44.08,44.09,292693.0,35.6535,35.702,35.5809,35.589,292693.0
2015-11-17 12:00:00,44.09,44.21,44.0,44.04,323310.0,35.589,35.6858,35.5163,35.5486,323310.0
2015-11-17 12:30:00,44.03,44.04,43.82,43.95,379272.0,35.5405,35.5486,35.371,35.476,379272.0
2015-11-17 13:00:00,43.95,44.01,43.87,43.92,321967.0,35.476,35.5244,35.4114,35.4517,321967.0
2015-11-17 13:30:00,43.91,44.0,43.89,44.0,487851.0,35.4437,35.5163,35.4275,35.5163,487851.0
2015-11-17 14:00:00,43.99,44.01,43.84,43.85,280913.0,35.5083,35.5244,35.3872,35.3952,280913.0
2015-11-17 14:30:00,43.84,43.9,43.7,43.82,306918.0,35.3872,35.4356,35.2742,35.371,306918.0
2015-11-17 15:00:00,43.83,43.84,43.69,43.79,458019.0,35.3791,35.3872,35.2661,35.3468,458019.0
2015-11-17 15:30:00,43.8,43.9,43.73,43.83,644098.0,35.3549,35.4356,35.2984,35.3791,644098.0
2015-11-18 09:30:00,43.96,44.11,43.79,43.99,336297.0,35.484,35.6051,35.3468,35.5083,336297.0
2015-11-18 10:00:00,43.98,44.08,43.92,44.06,745662.0,35.5002,35.5809,35.4517,35.5648,745662.0
2015-11-18 10:30:00,44.05,44.18,43.99,44.11,348994.0,35.5567,35.6616,35.5083,35.6051,348994.0
2015-11-18 11:00:00,44.11,44.14,43.94,44.08,265552.0,35.6051,35.6293,35.4679,35.5809,265552.0
2015-11-18 11:30:00,44.09,44.24,44.08,44.12,270589.0,35.589,35.71,35.5809,35.6132,270589.0
2015-11-18 12:00:00,44.11,44.19,44.09,44.16,238422.0,35.6051,35.6697,35.589,35.6455,238422.0
2015-11-18 12:30:00,44.16,44.2,44.07,44.19,235096.0,35.6455,35.6778,35.5728,35.6697,235096.0
2015-11-18 13:00:00,44.19,44.23,44.1,44.16,219315.0,35.6697,35.702,35.597,35.6455,219315.0
2015-11-18 13:30:00,44.16,44.18,44.06,44.07,234435.0,35.6455,35.6616,35.5648,35.5728,234435.0
2015-11-18 14:00:00,44.06,44.35,44.02,44.25,377808.0,35.5648,35.7988,35.5325,35.7181,377808.0
2015-11-18 14:30:00,44.25,44.36,44.17,44.36,255708.0,35.7181,35.8069,35.6535,35.8069,255708.0
2015-11-18 15:00:00,44.35,44.4,44.28,44.37,332648.0,35.7988,35.8392,35.7423,35.815,332648.0
2015-11-18 15:30:00,44.37,44.54,44.35,44.47,1043973.0,35.815,35.9522,35.7988,35.8957,1043973.0
2015-11-19 09:30:00,44.59,44.81,44.43,44.69,537625.0,35.9926,36.1701,35.8634,36.0733,537625.0
2015-11-19 10:00:00,44.64,44.72,44.56,44.64,269340.0,36.0329,36.0975,35.9683,36.0329,269340.0
2015-11-19 10:30:00,44.64,44.68,44.48,44.56,237439.0,36.0329,36.0652,35.9038,35.9683,237439.0
2015-11-19 11:00:00,44.56,44.58,44.5,44.56,312640.0,35.9683,35.9845,35.9199,35.9683,312640.0
2015-11-19 11:30:00,44.56,44.59,44.49,44.55,324920.0,35.9683,35.9926,35.9118,35.9603,324920.0
2015-11-19 12:00:00,44.55,44.63,44.53,44.61,157704.0,35.9603,36.0249,35.9441,36.0087,157704.0
2015-11-19 12:30:00,44.6,44.64,44.51,44.62,205016.0,36.0006,36.0329,35.928,36.0168,205016.0
2015-11-19 13:00:00,44.62,44.7,44.58,44.6,265994.0,36.0168,36.0814,35.9845,36.0006,265994.0
2015-11-19 13:30:00,44.59,44.74,44.59,44.7,353845.0,35.9926,36.1136,35.9926,36.0814,353845.0
2015-11-19 14:00:00,44.7,44.73,44.63,44.72,317173.0,36.0814,36.1056,36.0249,36.0975,317173.0
2015-11-19 14:30:00,44.72,44.77,44.66,44.74,186427.0,36.0975,36.1379,36.0491,36.1136,186427.0
2015-11-19 15:00:00,44.73,44.77,44.69,44.76,346733.0,36.1056,36.1379,36.0733,36.1298,346733.0
2015-11-19 15:30:00,44.76,44.76,44.57,44.58,952713.0,36.1298,36.1298,35.9764,35.9845,952713.0
2015-11-20 09:30:00,44.93,45.0,44.59,44.92,1176064.0,36.267,36.3235,35.9926,36.2589,1176064.0
2015-11-20 10:00:00,44.91,44.94,44.8,44.82,297419.0,36.2509,36.2751,36.1621,36.1782,297419.0
2015-11-20 10:30:00,44.82,44.83,44.68,44.68,272894.0,36.1782,36.1863,36.0652,36.0652,272894.0
2015-11-20 11:00:00,44.67,44.68,44.47,44.51,333255.0,36.0571,36.0652,35.8957,35.928,333255.0
2015-11-20 11:30:00,44.51,44.56,44.43,44.43,294565.0,35.928,35.9683,35.8634,35.8634,294565.0
2015-11-20 12:00:00,44.43,44.44,44.29,44.29,238415.0,35.8634,35.8715,35.7504,35.7504,238415.0
2015-11-20 12:30:00,44.29,44.3,44.21,44.21,508901.0,35.7504,35.7585,35.6858,35.6858,508901.0
2015-11-20 13:00:00,44.22,44.27,44.18,44.24,405790.0,35.6939,35.7343,35.6616,35.71,405790.0
2015-11-20 13:30:00,44.23,44.24,44.09,44.11,304070.0,35.702,35.71,35.589,35.6051,304070.0
2015-11-20 14:00:00,44.12,44.19,44.05,44.05,334195.0,35.6132,35.6697,35.5567,35.5567,334195.0
2015-11-20 14:30:00,44.05,44.06,43.96,43.97,424668.0,35.5567,35.5648,35.484,35.4921,424668.0
2015-11-20 15:00:00,43.97,44.01,43.94,44.0,639867.0,35.4921,35.5244,35.4679,35.5163,639867.0
2015-11-20 15:30:00,43.99,44.01,43.75,43.96,1946982.0,35.5083,35.5244,35.3145,35.484,1946982.0
2015-11-23 09:30:00,43.88,44.13,43.75,44.0,1156101.0,35.4195,35.6213,35.3145,35.5163,1156101.0
2015-11-23 10:00:00,44.01,44.15,43.95,44.11,596825.0,35.5244,35.6374,35.476,35.6051,596825.0
2015-11-23 10:30:00,44.11,44.24,44.04,44.21,583949.0,35.6051,35.71,35.5486,35.6858,583949.0
2015-11-23 11:00:00,44.21,44.27,44.14,44.2,581486.0,35.6858,35.7343,35.6293,35.6778,581486.0
2015-11-23 11:30:00,44.2,44.2,44.05,44.07,399666.0,35.6778,35.6778,35.5567,35.5728,399666.0
2015-11-23 12:00:00,44.07,44.08,44.0,44.01,321758.0,35.5728,35.5809,35.5163,35.5244,321758.0
2015-11-23 12:30:00,44.01,44.14,44.0,44.12,212793.0,35.5244,35.6293,35.5163,35.6132,212793.0
2015-11-23 13:00:00,44.13,44.15,44.06,44.11,191602.0,35.6213,35.6374,35.5648,35.6051,191602.0
2015-11-23 13:30:00,44.11,44.15,44.05,44.05,270114.0,35.6051,35.6374,35.5567,35.5567,270114.0
2015-11-23 14:00:00,44.05,44.06,43.97,44.05,462728.0,35.5567,35.5648,35.4921,35.5567,462728.0
2015-11-23 14:30:00,44.05,44.09,44.0,44.04,386166.0,35.5567,35.589,35.5163,35.5486,386166.0
2015-11-23 15:00:00,44.05,44.14,43.99,44.11,406436.0,35.5567,35.6293,35.5083,35.6051,406436.0
2015-11-23 15:30:00,44.11,44.15,44.05,44.07,738846.0,35.6051,35.6374,35.5567,35.5728,738846.0
2015-11-24 09:30:00,43.79,44.07,43.77,43.82,359858.0,35.3468,35.5728,35.3307,35.371,359858.0
2015-11-24 10:00:00,43.81,43.98,43.77,43.92,409302.0,35.363,35.5002,35.3307,35.4517,409302.0
2015-11-24 10:30:00,43.93,43.94,43.75,43.76,355360.0,35.4598,35.4679,35.3145,35.3226,355360.0
2015-11-24 11:00:00,43.76,43.96,43.75,43.95,288927.0,35.3226,35.484,35.3145,35.476,288927.0
2015-11-24 11:30:00,43.96,44.04,43.94,43.99,286071.0,35.484,35.5486,35.4679,35.5083,286071.0
2015-11-24 12:00:00,44.0,44.03,43.95,44.0,169146.0,35.5163,35.5405,35.476,35.5163,169146.0
2015-11-24 12:30:00,43.99,44.03,43.97,44.01,159992.0,35.5083,35.5405,35.4921,35.5244,159992.0
2015-11-24 13:00:00,44.01,44.13,44.0,44.07,198367.0,35.5244,35.6213,35.5163,35.5728,198367.0
2015-11-24 13:30:00,44.07,44.16,44.07,44.09,195098.0,35.5728,35.6455,35.5728,35.589,195098.0
2015-11-24 14:00:00,44.09,44.12,43.96,43.98,245151.0,35.589,35.6132,35.484,35.5002,245151.0
2015-11-24 14:30:00,43.98,44.09,43.96,44.08,179448.0,35.5002,35.589,35.484,35.5809,179448.0
2015-11-24 15:00:00,44.08,44.15,44.02,44.05,277805.0,35.5809,35.6374,35.5325,35.5567,277805.0
2015-11-24 15:30:00,44.05,44.09,43.97,43.99,640872.0,35.5567,35.589,35.4921,35.5083,640872.0
2015-11-25 09:30:00,43.95,44.14,43.85,44.14,334168.0,35.476,35.6293,35.3952,35.6293,334168.0
2015-11-25 10:00:00,44.14,44.15,43.98,44.05,374558.0,35.6293,35.6374,35.5002,35.5567,374558.0
2015-11-25 10:30:00,44.06,44.15,44.05,44.08,272125.0,35.5648,35.6374,35.5567,35.5809,272125.0
2015-11-25 11:00:00,44.07,44.09,44.0,44.05,207944.0,35.5728,35.589,35.5163,35.5567,207944.0
2015-11-25 11:30:00,44.06,44.11,44.04,44.07,177622.0,35.5648,35.6051,35.5486,35.5728,177622.0
2015-11-25 12:00:00,44.08,44.13,44.06,44.07,148403.0,35.5809,35.6213,35.5648,35.5728,148403.0
2015-11-25 12:30:00,44.08,44.08,44.0,44.05,161906.0,35.5809,35.5809,35.5163,35.5567,161906.0
2015-11-25 13:00:00,44.06,44.06,44.01,44.02,128661.0,35.5648,35.5648,35.5244,35.5325,128661.0
2015-11-25 13:30:00,44.02,44.05,43.98,44.04,279903.0,35.5325,35.5567,35.5002,35.5486,279903.0
2015-11-25 14:00:00,44.05,44.05,44.0,44.0,283779.0,35.5567,35.5567,35.5163,35.5163,283779.0
2015-11-25 14:30:00,44.0,44.02,43.98,44.0,255641.0,35.5163,35.5325,35.5002,35.5163,255641.0
2015-11-25 15:00:00,44.0,44.0,43.96,43.99,326323.0,35.5163,35.5163,35.484,35.5083,326323.0
2015-11-25 15:30:00,43.99,44.0,43.9,43.94,1169293.0,35.5083,35.5163,35.4356,35.4679,1169293.0
2015-11-27 09:30:00,44.07,44.18,43.79,43.97,899090.0,35.5728,35.6616,35.3468,35.4921,899090.0
2015-11-27 10:00:00,43.97,44.2,43.95,44.17,430442.0,35.4921,35.6778,35.476,35.6535,430442.0
2015-11-27 10:30:00,44.18,44.29,44.17,44.19,317000.0,35.6616,35.7504,35.6535,35.6697,317000.0
2015-11-27 11:00:00,44.2,44.4,44.19,44.38,267837.0,35.6778,35.8392,35.6697,35.8231,267837.0
2015-11-27 11:30:00,44.39,44.45,44.36,44.45,199635.0,35.8311,35.8796,35.8069,35.8796,199635.0
2015-11-27 12:00:00,44.45,44.52,44.42,44.52,286453.0,35.8796,35.9361,35.8553,35.9361,286453.0
2015-11-27 12:30:00,44.52,44.57,44.38,44.43,473972.0,35.9361,35.9764,35.8231,35.8634,473972.0
2015-11-30 09:30:00,44.49,44.58,43.95,44.0,776917.0,35.9118,35.9845,35.476,35.5163,776917.0
2015-11-30 10:00:00,43.99,44.04,43.87,43.95,371364.0,35.5083,35.5486,35.4114,35.476,371364.0
2015-11-30 10:30:00,43.94,43.98,43.89,43.91,383889.0,35.4679,35.5002,35.4275,35.4437,383889.0
2015-11-30 11:00:00,43.91,44.0,43.88,43.89,316208.0,35.4437,35.5163,35.4195,35.4275,316208.0
2015-11-30 11:30:00,43.89,43.93,43.81,43.83,212334.0,35.4275,35.4598,35.363,35.3791,212334.0
2015-11-30 12:00:00,43.84,43.95,43.82,43.94,198897.0,35.3872,35.476,35.371,35.4679,198897.0
2015-11-30 12:30:00,43.94,43.97,43.86,43.87,153819.0,35.4679,35.4921,35.4033,35.4114,153819.0
2015-11-30 13:00:00,43.87,43.96,43.85,43.95,197719.0,35.4114,35.484,35.3952,35.476,197719.0
2015-11-30 13:30:00,43.96,43.96,43.91,43.91,250922.0,35.484,35.484,35.4437,35.4437,250922.0
2015-11-30 14:00:00,43.91,43.94,43.82,43.82,207850.0,35.4437,35.4679,35.371,35.371,207850.0
2015-11-30 14:30:00,43.83,43.92,43.8,43.81,302948.0,35.3791,35.4517,35.3549,35.363,302948.0
2015-11-30 15:00:00,43.81,43.82,43.64,43.72,427723.0,35.363,35.371,35.2257,35.2903,427723.0
2015-11-30 15:30:00,43.72,43.84,43.62,43.69,1277556.0,35.2903,35.3872,35.2096,35.2661,1277556.0
2015-12-01 09:30:00,44.08,44.54,43.76,44.21,785993.0,35.5809,35.9522,35.3226,35.6858,785993.0
2015-12-01 10:00:00,44.2,44.26,43.98,44.03,270843.0,35.6778,35.7262,35.5002,35.5405,270843.0
2015-12-01 10:30:00,44.04,44.27,43.99,44.22,315754.0,35.5486,35.7343,35.5083,35.6939,315754.0
2015-12-01 11:00:00,44.21,44.28,44.13,44.26,362151.0,35.6858,35.7423,35.6213,35.7262,362151.0
2015-12-01 11:30:00,44.25,44.29,44.19,44.28,466883.0,35.7181,35.7504,35.6697,35.7423,466883.0
2015-12-01 12:00:00,44.27,44.29,44.22,44.26,306470.0,35.7343,35.7504,35.6939,35.7262,306470.0
2015-12-01 12:30:00,44.26,44.29,44.22,44.23,270504.0,35.7262,35.7504,35.6939,35.702,270504.0
2015-12-01 13:00:00,44.23,44.26,44.18,44.23,274445.0,35.702,35.7262,35.6616,35.702,274445.0
2015-12-01 13:30:00,44.23,44.26,44.18,44.21,267828.0,35.702,35.7262,35.6616,35.6858,267828.0
2015-12-01 14:00:00,44.2,44.27,44.17,44.25,334458.0,35.6778,35.7343,35.6535,35.7181,334458.0
2015-12-01 14:30:00,44.25,44.27,44.2,44.21,318746.0,35.7181,35.7343,35.6778,35.6858,318746.0
2015-12-01 15:00:00,44.21,44.28,44.2,44.26,448551.0,35.6858,35.7423,35.6778,35.7262,448551.0
2015-12-01 15:30:00,44.26,44.34,44.24,44.31,1273775.0,35.7262,35.7908,35.71,35.7666,1273775.0
2015-12-02 09:30:00,44.34,44.35,43.91,44.16,584425.0,35.7908,35.7988,35.4437,35.6455,584425.0
2015-12-02 10:00:00,44.16,44.2,44.02,44.05,271468.0,35.6455,35.6778,35.5325,35.5567,271468.0
2015-12-02 10:30:00,44.05,44.23,44.01,44.19,302829.0,35.5567,35.702,35.5244,35.6697,302829.0
2015-12-02 11:00:00,44.18,44.19,44.09,44.09,226677.0,35.6616,35.6697,35.589,35.589,226677.0
2015-12-02 11:30:00,44.1,44.13,44.04,44.09,210463.0,35.597,35.6213,35.5486,35.589,210463.0
2015-12-02 12:00:00,44.09,44.14,44.0,44.12,191496.0,35.589,35.6293,35.5163,35.6132,191496.0
2015-12-02 12:30:00,44.12,44.2,44.09,44.13,188349.0,35.6132,35.6778,35.589,35.6213,188349.0
2015-12-02 13:00:00,44.13,44.21,44.09,44.21,178771.0,35.6213,35.6858,35.589,35.6858,178771.0
2015-12-02 13:30:00,44.21,44.23,44.12,44.19,202707.0,35.6858,35.702,35.6132,35.6697,202707.0
2015-12-02 14:00:00,44.19,44.2,43.99,44.01,226476.0,35.6697,35.6778,35.5083,35.5244,226476.0
2015-12-02 14:30:00,44.0,44.02,43.83,43.86,370946.0,35.5163,35.5325,35.3791,35.4033,370946.0
2015-12-02 15:00:00,43.86,44.02,43.85,43.95,419854.0,35.4033,35.5325,35.3952,35.476,419854.0
2015-12-02 15:30:00,43.95,43.99,43.75,43.86,853681.0,35.476,35.5083,35.3145,35.4033,853681.0
2015-12-03 09:30:00,43.91,44.13,43.55,43.63,644895.0,35.4437,35.6213,35.1531,35.2177,644895.0
2015-12-03 10:00:00,43.65,43.71,43.55,43.64,534174.0,35.2338,35.2822,35.1531,35.2257,534174.0
2015-12-03 10:30:00,43.64,43.66,43.52,43.57,519352.0,35.2257,35.2419,35.1289,35.1692,519352.0
2015-12-03 11:00:00,43.57,43.64,43.43,43.44,715049.0,35.1692,35.2257,35.0562,35.0643,715049.0
2015-12-03 11:30:00,43.44,43.44,43.18,43.33,439576.0,35.0643,35.0643,34.8544,34.9755,439576.0
2015-12-03 12:00:00,43.34,43.34,43.03,43.05,582667.0,34.9836,34.9836,34.7334,34.7495,582667.0
2015-12-03 12:30:00,43.05,43.1,42.96,43.02,543043.0,34.7495,34.7899,34.6768,34.7253,543043.0
2015-12-03 13:00:00,43.01,43.13,42.88,43.08,463883.0,34.7172,34.8141,34.6123,34.7737,463883.0
2015-12-03 13:30:00,43.08,43.08,42.72,42.79,597598.0,34.7737,34.7737,34.4831,34.5396,597598.0
2015-12-03 14:00:00,42.8,42.87,42.68,42.68,616992.0,34.5477,34.6042,34.4508,34.4508,616992.0
2015-12-03 14:30:00,42.68,42.7,42.47,42.56,693735.0,34.4508,34.467,34.2813,34.354,693735.0
2015-12-03 15:00:00,42.56,42.6,42.46,42.47,1106827.0,34.354,34.3863,34.2733,34.2813,1106827.0
2015-12-03 15:30:00,42.47,42.67,42.41,42.61,2073063.0,34.2813,34.4428,34.2329,34.3943,2073063.0
2015-12-04 09:30:00,42.86,43.83,42.82,43.8,761364.0,34.5961,35.3791,34.5638,35.3549,761364.0
2015-12-04 10:00:00,43.81,44.01,43.63,43.97,759570.0,35.363,35.5244,35.2177,35.4921,759570.0
2015-12-04 10:30:00,43.98,44.23,43.96,44.23,679487.0,35.5002,35.702,35.484,35.702,679487.0
2015-12-04 11:00:00,44.22,44.24,44.06,44.08,1625972.0,35.6939,35.71,35.5648,35.5809,1625972.0
2015-12-04 11:30:00,44.08,44.26,44.06,44.1,340811.0,35.5809,35.7262,35.5648,35.597,340811.0
2015-12-04 12:00:00,44.1,44.1,43.98,44.03,393929.0,35.597,35.597,35.5002,35.5405,393929.0
2015-12-04 12:30:00,44.03,44.43,44.02,44.4,372285.0,35.5405,35.8634,35.5325,35.8392,372285.0
2015-12-04 13:00:00,44.41,44.47,44.29,44.4,535357.0,35.8473,35.8957,35.7504,35.8392,535357.0
2015-12-04 13:30:00,44.4,44.45,44.28,44.29,444150.0,35.8392,35.8796,35.7423,35.7504,444150.0
2015-12-04 14:00:00,44.3,44.31,44.11,44.15,834924.0,35.7585,35.7666,35.6051,35.6374,834924.0
2015-12-04 14:30:00,44.15,44.41,44.13,44.37,902237.0,35.6374,35.8473,35.6213,35.815,902237.0
2015-12-04 15:00:00,44.38,44.5,44.33,44.49,655951.0,35.8231,35.9199,35.7827,35.9118,655951.0
2015-12-04 15:30:00,44.5,44.54,44.31,44.49,1331841.0,35.9199,35.9522,35.7666,35.9118,1331841.0
2015-12-07 09:30:00,44.43,44.5,44.08,44.16,724133.0,35.8634,35.9199,35.5809,35.6455,724133.0
2015-12-07 10:00:00,44.16,44.17,44.03,44.11,465188.0,35.6455,35.6535,35.5405,35.6051,465188.0
2015-12-07 10:30:00,44.11,44.11,43.87,43.98,350119.0,35.6051,35.6051,35.4114,35.5002,350119.0
2015-12-07 11:00:00,43.98,44.01,43.9,43.96,293566.0,35.5002,35.5244,35.4356,35.484,293566.0
2015-12-07 11:30:00,43.95,44.01,43.88,43.94,183654.0,35.476,35.5244,35.4195,35.4679,183654.0
2015-12-07 12:00:00,43.94,43.95,43.73,43.92,251935.0,35.4679,35.476,35.2984,35.4517,251935.0
2015-12-07 12:30:00,43.92,44.01,43.91,43.96,333674.0,35.4517,35.5244,35.4437,35.484,333674.0
2015-12-07 13:00:00,43.96,44.06,43.96,44.04,366509.0,35.484,35.5648,35.484,35.5486,366509.0
2015-12-07 13:30:00,44.03,44.07,43.93,44.07,271122.0,35.5405,35.5728,35.4598,35.5728,271122.0
2015-12-07 14:00:00,44.06,44.11,43.99,44.02,262184.0,35.5648,35.6051,35.5083,35.5325,262184.0
2015-12-07 14:30:00,44.03,44.07,43.96,43.98,265709.0,35.5405,35.5728,35.484,35.5002,265709.0
2015-12-07 15:00:00,43.98,44.11,43.94,44.05,444689.0,35.5002,35.6051,35.4679,35.5567,444689.0
2015-12-07 15:30:00,44.05,44.09,44.0,44.02,847184.0,35.5567,35.589,35.5163,35.5325,847184.0
2015-12-08 09:30:00,43.49,43.69,43.14,43.62,740172.0,35.1047,35.2661,34.8221,35.2096,740172.0
2015-12-08 10:00:00,43.62,43.76,43.6,43.66,556926.0,35.2096,35.3226,35.1934,35.2419,556926.0
2015-12-08 10:30:00,43.66,43.85,43.61,43.84,293498.0,35.2419,35.3952,35.2015,35.3872,293498.0
2015-12-08 11:00:00,43.85,44.05,43.83,43.93,363695.0,35.3952,35.5567,35.3791,35.4598,363695.0
2015-12-08 11:30:00,43.93,43.97,43.83,43.93,161972.0,35.4598,35.4921,35.3791,35.4598,161972.0
2015-12-08 12:00:00,43.94,44.0,43.83,43.86,155791.0,35.4679,35.5163,35.3791,35.4033,155791.0
2015-12-08 12:30:00,43.85,44.0,43.84,44.0,122177.0,35.3952,35.5163,35.3872,35.5163,122177.0
2015-12-08 13:00:00,44.0,44.01,43.93,43.98,267564.0,35.5163,35.5244,35.4598,35.5002,267564.0
2015-12-08 13:30:00,43.99,44.03,43.98,44.02,265776.0,35.5083,35.5405,35.5002,35.5325,265776.0
2015-12-08 14:00:00,44.01,44.19,44.0,44.18,303177.0,35.5244,35.6697,35.5163,35.6616,303177.0
2015-12-08 14:30:00,44.18,44.21,44.07,44.08,336556.0,35.6616,35.6858,35.5728,35.5809,336556.0
2015-12-08 15:00:00,44.09,44.09,43.97,44.0,280915.0,35.589,35.589,35.4921,35.5163,280915.0
2015-12-08 15:30:00,44.0,44.12,43.96,44.0,879478.0,35.5163,35.6132,35.484,35.5163,879478.0
2015-12-09 09:30:00,43.77,44.05,43.58,43.98,437955.0,35.3307,35.5567,35.1773,35.5002,437955.0
2015-12-09 10:00:00,43.96,44.22,43.95,44.12,398521.0,35.484,35.6939,35.476,35.6132,398521.0
2015-12-09 10:30:00,44.12,44.25,44.11,44.15,352559.0,35.6132,35.7181,35.6051,35.6374,352559.0
2015-12-09 11:00:00,44.16,44.16,43.95,43.99,244532.0,35.6455,35.6455,35.476,35.5083,244532.0
2015-12-09 11:30:00,43.99,44.0,43.68,43.76,241565.0,35.5083,35.5163,35.258,35.3226,241565.0
2015-12-09 12:00:00,43.76,43.84,43.51,43.53,264079.0,35.3226,35.3872,35.1208,35.1369,264079.0
2015-12-09 12:30:00,43.54,43.58,43.36,43.5,412056.0,35.145,35.1773,34.9997,35.1127,412056.0
2015-12-09 13:00:00,43.5,43.62,43.42,43.52,272644.0,35.1127,35.2096,35.0482,35.1289,272644.0
2015-12-09 13:30:00,43.53,43.53,43.39,43.41,213818.0,35.1369,35.1369,35.0239,35.0401,213818.0
2015-12-09 14:00:00,43.42,43.57,43.4,43.52,302961.0,35.0482,35.1692,35.032,35.1289,302961.0
2015-12-09 14:30:00,43.52,43.62,43.41,43.41,261570.0,35.1289,35.2096,35.0401,35.0401,261570.0
2015-12-09 15:00:00,43.41,43.58,43.39,43.55,318097.0,35.0401,35.1773,35.0239,35.1531,318097.0
2015-12-09 15:30:00,43.56,43.72,43.54,43.65,742393.0,35.1612,35.2903,35.145,35.2338,742393.0
2015-12-10 09:30:00,43.58,43.91,43.52,43.81,475699.0,35.1773,35.4437,35.1289,35.363,475699.0
2015-12-10 10:00:00,43.8,44.0,43.7,43.91,389972.0,35.3549,35.5163,35.2742,35.4437,389972.0
2015-12-10 10:30:00,43.92,44.09,43.86,43.99,392086.0,35.4517,35.589,35.4033,35.5083,392086.0
2015-12-10 11:00:00,43.98,44.05,43.91,43.98,219705.0,35.5002,35.5567,35.4437,35.5002,219705.0
2015-12-10 11:30:00,43.97,44.01,43.9,43.95,386860.0,35.4921,35.5244,35.4356,35.476,386860.0
2015-12-10 12:00:00,43.95,44.0,43.77,43.89,231566.0,35.476,35.5163,35.3307,35.4275,231566.0
2015-12-10 12:30:00,43.89,44.18,43.82,44.14,437665.0,35.4275,35.6616,35.371,35.6293,437665.0
2015-12-10 13:00:00,44.14,44.15,43.99,43.99,874002.0,35.6293,35.6374,35.5083,35.5083,874002.0
2015-12-10 13:30:00,43.99,44.14,43.98,44.1,557817.0,35.5083,35.6293,35.5002,35.597,557817.0
2015-12-10 14:00:00,44.1,44.25,44.07,44.24,497479.0,35.597,35.7181,35.5728,35.71,497479.0
2015-12-10 14:30:00,44.24,44.34,44.2,44.21,322572.0,35.71,35.7908,35.6778,35.6858,322572.0
2015-12-10 15:00:00,44.21,44.23,43.91,44.02,425013.0,35.6858,35.702,35.4437,35.5325,425013.0
2015-12-10 15:30:00,44.01,44.09,43.95,43.99,1222991.0,35.5244,35.589,35.476,35.5083,1222991.0
2015-12-11 09:30:00,43.16,43.54,43.09,43.18,881322.0,34.8383,35.145,34.7818,34.8544,881322.0
2015-12-11 10:00:00,43.16,43.48,43.09,43.45,473229.0,34.8383,35.0966,34.7818,35.0724,473229.0
2015-12-11 10:30:00,43.45,43.57,43.24,43.24,473849.0,35.0724,35.1692,34.9029,34.9029,473849.0
2015-12-11 11:00:00,43.23,43.27,43.09,43.13,307228.0,34.8948,34.9271,34.7818,34.8141,307228.0
2015-12-11 11:30:00,43.13,43.14,42.97,42.98,393826.0,34.8141,34.8221,34.6849,34.693,393826.0
2015-12-11 12:00:00,42.99,43.04,42.76,42.86,300422.0,34.7011,34.7414,34.5154,34.5961,300422.0
2015-12-11 12:30:00,42.86,42.96,42.79,42.93,264475.0,34.5961,34.6768,34.5396,34.6526,264475.0
2015-12-11 13:00:00,42.93,43.01,42.82,42.82,387552.0,34.6526,34.7172,34.5638,34.5638,387552.0
2015-12-11 13:30:00,42.82,42.93,42.78,42.9,272739.0,34.5638,34.6526,34.5316,34.6284,272739.0
2015-12-11 14:00:00,42.9,43.0,42.84,42.9,305925.0,34.6284,34.7091,34.58,34.6284,305925.0
2015-12-11 14:30:00,42.91,43.03,42.88,42.89,426890.0,34.6365,34.7334,34.6123,34.6203,426890.0
2015-12-11 15:00:00,42.89,42.96,42.57,42.71,602959.0,34.6203,34.6768,34.362,34.475,602959.0
2015-12-11 15:30:00,42.7,42.75,42.57,42.73,1026712.0,34.467,34.5073,34.362,34.4912,1026712.0
2015-12-14 09:30:00,43.07,43.11,42.77,42.77,531880.0,34.7656,34.7979,34.5235,34.5235,531880.0
2015-12-14 10:00:00,42.78,43.22,42.65,42.82,943139.0,34.5316,34.8867,34.4266,34.5638,943139.0
2015-12-14 10:30:00,42.82,42.92,42.75,42.88,429249.0,34.5638,34.6446,34.5073,34.6123,429249.0
2015-12-14 11:00:00,42.87,42.9,42.7,42.75,447795.0,34.6042,34.6284,34.467,34.5073,447795.0
2015-12-14 11:30:00,42.74,42.97,42.63,42.94,468268.0,34.4993,34.6849,34.4105,34.6607,468268.0
2015-12-14 12:00:00,42.94,43.03,42.82,43.01,392319.0,34.6607,34.7334,34.5638,34.7172,392319.0
2015-12-14 12:30:00,43.02,43.05,42.79,42.98,415236.0,34.7253,34.7495,34.5396,34.693,415236.0
2015-12-14 13:00:00,42.98,43.03,42.76,42.8,314339.0,34.693,34.7334,34.5154,34.5477,314339.0
2015-12-14 13:30:00,42.81,42.85,42.68,42.8,267438.0,34.5558,34.5881,34.4508,34.5477,267438.0
2015-12-14 14:00:00,42.8,42.93,42.73,42.88,380115.0,34.5477,34.6526,34.4912,34.6123,380115.0
2015-12-14 14:30:00,42.88,43.1,42.81,43.03,430660.0,34.6123,34.7899,34.5558,34.7334,430660.0
2015-12-14 15:00:00,43.03,43.03,42.84,42.98,466599.0,34.7334,34.7334,34.58,34.693,466599.0
2015-12-14 15:30:00,42.97,43.39,42.96,43.32,1188417.0,34.6849,35.0239,34.6768,34.9674,1188417.0
2015-12-15 09:30:00,44.24,44.51,43.75,44.4,1169178.0,35.71,35.928,35.3145,35.8392,1169178.0
2015-12-15 10:00:00,44.41,44.43,44.19,44.26,829142.0,35.8473,35.8634,35.6697,35.7262,829142.0
2015-12-15 10:30:00,44.25,44.26,44.05,44.18,570297.0,35.7181,35.7262,35.5567,35.6616,570297.0
2015-12-15 11:00:00,44.17,44.21,43.99,44.01,274539.0,35.6535,35.6858,35.5083,35.5244,274539.0
2015-12-15 11:30:00,44.01,44.03,43.83,43.89,351204.0,35.5244,35.5405,35.3791,35.4275,351204.0
2015-12-15 12:00:00,43.89,44.09,43.87,44.05,400426.0,35.4275,35.589,35.4114,35.5567,400426.0
2015-12-15 12:30:00,44.04,44.21,44.04,44.19,326761.0,35.5486,35.6858,35.5486,35.6697,326761.0
2015-12-15 13:00:00,44.2,44.2,43.99,44.0,388630.0,35.6778,35.6778,35.5083,35.5163,388630.0
2015-12-15 13:30:00,44.0,44.11,43.99,44.08,343368.0,35.5163,35.6051,35.5083,35.5809,343368.0
2015-12-15 14:00:00,44.09,44.15,44.03,44.05,343505.0,35.589,35.6374,35.5405,35.5567,343505.0
2015-12-15 14:30:00,44.05,44.11,43.99,43.99,297411.0,35.5567,35.6051,35.5083,35.5083,297411.0
2015-12-15 15:00:00,44.0,44.02,43.92,43.96,578263.0,35.5163,35.5325,35.4517,35.484,578263.0
2015-12-15 15:30:00,43.96,44.08,43.89,44.01,1048608.0,35.484,35.5809,35.4275,35.5244,1048608.0
2015-12-16 09:30:00,43.98,44.48,43.97,44.24,845461.0,35.5002,35.9038,35.4921,35.71,845461.0
2015-12-16 10:00:00,44.23,44.31,44.12,44.21,447425.0,35.702,35.7666,35.6132,35.6858,447425.0
2015-12-16 10:30:00,44.2,44.37,44.16,44.31,378081.0,35.6778,35.815,35.6455,35.7666,378081.0
2015-12-16 11:00:00,44.31,44.42,44.26,44.27,395547.0,35.7666,35.8553,35.7262,35.7343,395547.0
2015-12-16 11:30:00,44.27,44.53,44.26,44.49,363786.0,35.7343,35.9441,35.7262,35.9118,363786.0
2015-12-16 12:00:00,44.49,44.56,44.41,44.44,554416.0,35.9118,35.9683,35.8473,35.8715,554416.0
2015-12-16 12:30:00,44.45,44.52,44.32,44.36,269465.0,35.8796,35.9361,35.7746,35.8069,269465.0
2015-12-16 13:00:00,44.37,44.51,44.33,44.44,362799.0,35.815,35.928,35.7827,35.8715,362799.0
2015-12-16 13:30:00,44.44,44.92,44.37,44.74,890917.0,35.8715,36.2589,35.815,36.1136,890917.0
2015-12-16 14:00:00,44.68,44.71,44.14,44.49,637404.0,36.0652,36.0894,35.6293,35.9118,637404.0
2015-12-16 14:30:00,44.49,44.72,44.39,44.7,505484.0,35.9118,36.0975,35.8311,36.0814,505484.0
2015-12-16 15:00:00,44.7,44.81,44.64,44.8,616111.0,36.0814,36.1701,36.0329,36.1621,616111.0
2015-12-16 15:30:00,44.8,44.94,44.77,44.84,1123582.0,36.1621,36.2751,36.1379,36.1944,1123582.0
2015-12-17 09:30:00,44.85,44.9,44.49,44.6,671247.0,36.2024,36.2428,35.9118,36.0006,671247.0
2015-12-17 10:00:00,44.6,44.66,44.51,44.6,447137.0,36.0006,36.0491,35.928,36.0006,447137.0
2015-12-17 10:30:00,44.59,44.64,44.44,44.57,344424.0,35.9926,36.0329,35.8715,35.9764,344424.0
2015-12-17 11:00:00,44.57,44.61,44.22,44.36,450901.0,35.9764,36.0087,35.6939,35.8069,450901.0
2015-12-17 11:30:00,44.36,44.61,44.32,44.51,239038.0,35.8069,36.0087,35.7746,35.928,239038.0
2015-12-17 12:00:00,44.51,44.65,44.42,44.61,193734.0,35.928,36.041,35.8553,36.0087,193734.0
2015-12-17 12:30:00,44.6,44.64,44.44,44.59,242578.0,36.0006,36.0329,35.8715,35.9926,242578.0
2015-12-17 13:00:00,44.59,44.73,44.55,44.64,243033.0,35.9926,36.1056,35.9603,36.0329,243033.0
2015-12-17 13:30:00,44.63,44.84,44.59,44.83,273421.0,36.0249,36.1944,35.9926,36.1863,273421.0
2015-12-17 14:00:00,44.82,44.88,44.72,44.77,296673.0,36.1782,36.2267,36.0975,36.1379,296673.0
2015-12-17 14:30:00,44.77,44.78,44.53,44.56,380052.0,36.1379,36.1459,35.9441,35.9683,380052.0
2015-12-17 15:00:00,44.55,44.59,44.37,44.44,655899.0,35.9603,35.9926,35.815,35.8715,655899.0
2015-12-17 15:30:00,44.44,44.57,44.33,44.36,1251685.0,35.8715,35.9764,35.7827,35.8069,1251685.0
2015-12-18 09:30:00,43.93,44.26,43.29,43.56,2945667.0,35.4598,35.7262,34.9432,35.1612,2945667.0
2015-12-18 10:00:00,43.57,43.58,43.36,43.44,483221.0,35.1692,35.1773,34.9997,35.0643,483221.0
2015-12-18 10:30:00,43.43,43.47,43.24,43.33,445136.0,35.0562,35.0885,34.9029,34.9755,445136.0
2015-12-18 11:00:00,43.33,43.39,43.2,43.22,356102.0,34.9755,35.0239,34.8706,34.8867,356102.0
2015-12-18 11:30:00,43.21,43.28,43.17,43.19,422761.0,34.8786,34.9351,34.8464,34.8625,422761.0
2015-12-18 12:00:00,43.18,43.19,43.04,43.12,476548.0,34.8544,34.8625,34.7414,34.806,476548.0
2015-12-18 12:30:00,43.12,43.17,42.96,42.99,447824.0,34.806,34.8464,34.6768,34.7011,447824.0
2015-12-18 13:00:00,42.99,43.14,42.95,43.09,416160.0,34.7011,34.8221,34.6688,34.7818,416160.0
2015-12-18 13:30:00,43.09,43.33,43.05,43.27,463968.0,34.7818,34.9755,34.7495,34.9271,463968.0
2015-12-18 14:00:00,43.28,43.6,43.27,43.48,720122.0,34.9351,35.1934,34.9271,35.0966,720122.0
2015-12-18 14:30:00,43.48,43.52,43.17,43.25,500373.0,35.0966,35.1289,34.8464,34.9109,500373.0
2015-12-18 15:00:00,43.25,43.36,43.06,43.13,613808.0,34.9109,34.9997,34.7576,34.8141,613808.0
2015-12-18 15:30:00,43.13,43.53,43.1,43.22,2540972.0,34.8141,35.1369,34.7899,34.8867,2540972.0
2015-12-21 09:30:00,43.65,43.74,43.36,43.61,549646.0,35.2338,35.3065,34.9997,35.2015,549646.0
2015-12-21 10:00:00,43.62,44.01,43.62,43.99,373796.0,35.2096,35.5244,35.2096,35.5083,373796.0
2015-12-21 10:30:00,43.99,44.25,43.99,44.18,578430.0,35.5083,35.7181,35.5083,35.6616,578430.0
2015-12-21 11:00:00,44.18,44.25,44.04,44.12,423205.0,35.6616,35.7181,35.5486,35.6132,423205.0
2015-12-21 11:30:00,44.12,44.16,43.98,44.03,477572.0,35.6132,35.6455,35.5002,35.5405,477572.0
2015-12-21 12:00:00,44.03,44.15,43.98,44.07,393050.0,35.5405,35.6374,35.5002,35.5728,393050.0
2015-12-21 12:30:00,44.07,44.28,44.04,44.22,405908.0,35.5728,35.7423,35.5486,35.6939,405908.0
2015-12-21 13:00:00,44.22,44.33,44.19,44.33,356706.0,35.6939,35.7827,35.6697,35.7827,356706.0
2015-12-21 13:30:00,44.33,44.52,44.33,44.36,556594.0,35.7827,35.9361,35.7827,35.8069,556594.0
2015-12-21 14:00:00,44.36,44.4,44.22,44.3,279701.0,35.8069,35.8392,35.6939,35.7585,279701.0
2015-12-21 14:30:00,44.29,44.3,44.14,44.2,396670.0,35.7504,35.7585,35.6293,35.6778,396670.0
2015-12-21 15:00:00,44.19,44.24,44.13,44.2,502336.0,35.6697,35.71,35.6213,35.6778,502336.0
2015-12-21 15:30:00,44.19,44.45,44.13,44.44,1082066.0,35.6697,35.8796,35.6213,35.8715,1082066.0
2015-12-22 09:30:00,44.53,44.68,44.01,44.16,570818.0,35.9441,36.0652,35.5244,35.6455,570818.0
2015-12-22 10:00:00,44.16,44.22,44.0,44.2,297198.0,35.6455,35.6939,35.5163,35.6778,297198.0
2015-12-22 10:30:00,44.2,44.31,44.15,44.3,221678.0,35.6778,35.7666,35.6374,35.7585,221678.0
2015-12-22 11:00:00,44.3,44.37,44.19,44.24,259367.0,35.7585,35.815,35.6697,35.71,259367.0
2015-12-22 11:30:00,44.24,44.47,44.22,44.35,238707.0,35.71,35.8957,35.6939,35.7988,238707.0
2015-12-22 12:00:00,44.35,44.46,44.28,44.43,149919.0,35.7988,35.8876,35.7423,35.8634,149919.0
2015-12-22 12:30:00,44.43,44.6,44.42,44.59,235361.0,35.8634,36.0006,35.8553,35.9926,235361.0
2015-12-22 13:00:00,44.59,44.65,44.54,44.62,218368.0,35.9926,36.041,35.9522,36.0168,218368.0
2015-12-22 13:30:00,44.62,44.63,44.51,44.62,264956.0,36.0168,36.0249,35.928,36.0168,264956.0
2015-12-22 14:00:00,44.62,44.66,44.57,44.57,274789.0,36.0168,36.0491,35.9764,35.9764,274789.0
2015-12-22 14:30:00,44.58,44.61,44.49,44.57,383380.0,35.9845,36.0087,35.9118,35.9764,383380.0
2015-12-22 15:00:00,44.58,44.77,44.55,44.74,412491.0,35.9845,36.1379,35.9603,36.1136,412491.0
2015-12-22 15:30:00,44.74,44.81,44.58,44.71,1003927.0,36.1136,36.1701,35.9845,36.0894,1003927.0
2015-12-23 09:30:00,44.94,45.15,44.81,45.1,406896.0,36.2751,36.4446,36.1701,36.4042,406896.0
2015-12-23 10:00:00,45.11,45.15,44.94,45.0,359312.0,36.4123,36.4446,36.2751,36.3235,359312.0
2015-12-23 10:30:00,45.0,45.22,45.0,45.22,185449.0,36.3235,36.5011,36.3235,36.5011,185449.0
2015-12-23 11:00:00,45.23,45.29,45.15,45.19,156542.0,36.5092,36.5576,36.4446,36.4769,156542.0
2015-12-23 11:30:00,45.19,45.28,45.17,45.23,173652.0,36.4769,36.5495,36.4607,36.5092,173652.0
2015-12-23 12:00:00,45.23,45.36,45.21,45.31,219042.0,36.5092,36.6141,36.493,36.5737,219042.0
2015-12-23 12:30:00,45.3,45.39,45.29,45.38,235300.0,36.5657,36.6383,36.5576,36.6302,235300.0
2015-12-23 13:00:00,45.38,45.39,45.2,45.23,261053.0,36.6302,36.6383,36.485,36.5092,261053.0
2015-12-23 13:30:00,45.23,45.4,45.18,45.37,196703.0,36.5092,36.6464,36.4688,36.6222,196703.0
2015-12-23 14:00:00,45.36,45.53,45.34,45.49,325914.0,36.6141,36.7513,36.598,36.719,325914.0
2015-12-23 14:30:00,45.48,45.58,45.48,45.55,318635.0,36.711,36.7917,36.711,36.7675,318635.0
2015-12-23 15:00:00,45.56,45.62,45.5,45.54,467298.0,36.7755,36.824,36.7271,36.7594,467298.0
2015-12-23 15:30:00,45.54,45.6,45.46,45.59,880272.0,36.7594,36.8078,36.6948,36.7998,880272.0
2015-12-24 09:30:00,45.52,45.67,45.44,45.46,938438.0,36.7433,36.8643,36.6787,36.6948,938438.0
2015-12-24 10:00:00,45.45,45.54,45.44,45.46,673864.0,36.6867,36.7594,36.6787,36.6948,673864.0
2015-12-24 10:30:00,45.47,45.49,45.4,45.42,332338.0,36.7029,36.719,36.6464,36.6625,332338.0
2015-12-24 11:00:00,45.42,45.45,45.38,45.4,392198.0,36.6625,36.6867,36.6302,36.6464,392198.0
2015-12-24 11:30:00,45.41,45.43,45.36,45.42,350396.0,36.6545,36.6706,36.6141,36.6625,350396.0
2015-12-24 12:00:00,45.41,45.5,45.4,45.48,355798.0,36.6545,36.7271,36.6464,36.711,355798.0
2015-12-24 12:30:00,45.49,45.49,45.34,45.34,722716.0,36.719,36.719,36.598,36.598,722716.0
2015-12-28 09:30:00,45.24,45.49,45.15,45.29,297149.0,36.5172,36.719,36.4446,36.5576,297149.0
2015-12-28 10:00:00,45.28,45.32,45.11,45.2,221349.0,36.5495,36.5818,36.4123,36.485,221349.0
2015-12-28 10:30:00,45.19,45.21,45.01,45.02,189264.0,36.4769,36.493,36.3316,36.3397,189264.0
2015-12-28 11:00:00,45.02,45.09,45.0,45.02,179485.0,36.3397,36.3962,36.3235,36.3397,179485.0
2015-12-28 11:30:00,45.01,45.13,44.98,45.08,205651.0,36.3316,36.4284,36.3074,36.3881,205651.0
2015-12-28 12:00:00,45.08,45.08,45.0,45.04,109683.0,36.3881,36.3881,36.3235,36.3558,109683.0
2015-12-28 12:30:00,45.04,45.07,45.0,45.0,135443.0,36.3558,36.38,36.3235,36.3235,135443.0
2015-12-28 13:00:00,45.0,45.14,44.99,45.11,209986.0,36.3235,36.4365,36.3154,36.4123,209986.0
2015-12-28 13:30:00,45.1,45.16,45.06,45.07,135925.0,36.4042,36.4527,36.3719,36.38,135925.0
2015-12-28 14:00:00,45.06,45.09,44.97,45.02,179032.0,36.3719,36.3962,36.2993,36.3397,179032.0
2015-12-28 14:30:00,45.03,45.03,44.98,44.99,175380.0,36.3477,36.3477,36.3074,36.3154,175380.0
2015-12-28 15:00:00,45.0,45.02,44.96,45.01,229836.0,36.3235,36.3397,36.2912,36.3316,229836.0
2015-12-28 15:30:00,45.01,45.1,44.98,45.07,603847.0,36.3316,36.4042,36.3074,36.38,603847.0
2015-12-29 09:30:00,45.15,45.48,45.09,45.3,343022.0,36.58,36.8474,36.5314,36.7015,343022.0
2015-12-29 10:00:00,45.31,45.43,45.3,45.42,309034.0,36.7096,36.8069,36.7015,36.7988,309034.0
2015-12-29 10:30:00,45.42,45.45,45.35,45.42,157132.0,36.7988,36.8231,36.7421,36.7988,157132.0
2015-12-29 11:00:00,45.43,45.55,45.42,45.48,306211.0,36.8069,36.9041,36.7988,36.8474,306211.0
2015-12-29 11:30:00,45.49,45.58,45.48,45.5,285815.0,36.8555,36.9284,36.8474,36.8636,285815.0
2015-12-29 12:00:00,45.5,45.58,45.45,45.55,146037.0,36.8636,36.9284,36.8231,36.9041,146037.0
2015-12-29 12:30:00,45.56,45.56,45.41,45.47,168164.0,36.9122,36.9122,36.7907,36.8393,168164.0
2015-12-29 13:00:00,45.47,45.52,45.43,45.49,111202.0,36.8393,36.8798,36.8069,36.8555,111202.0
2015-12-29 13:30:00,45.49,45.6,45.46,45.6,237907.0,36.8555,36.9446,36.8312,36.9446,237907.0
2015-12-29 14:00:00,45.59,45.62,45.55,45.62,161570.0,36.9365,36.9608,36.9041,36.9608,161570.0
2015-12-29 14:30:00,45.62,45.62,45.52,45.59,231237.0,36.9608,36.9608,36.8798,36.9365,231237.0
2015-12-29 15:00:00,45.59,45.64,45.55,45.64,318478.0,36.9365,36.977,36.9041,36.977,318478.0
2015-12-29 15:30:00,45.64,45.81,45.61,45.75,1542533.0,36.977,37.1147,36.9527,37.0661,1542533.0
2015-12-30 09:30:00,45.74,45.84,45.42,45.42,210136.0,37.058,37.139,36.7988,36.7988,210136.0
2015-12-30 10:00:00,45.44,45.71,45.44,45.59,203589.0,36.815,37.0337,36.815,36.9365,203589.0
2015-12-30 10:30:00,45.59,45.84,45.57,45.78,166276.0,36.9365,37.139,36.9203,37.0904,166276.0
2015-12-30 11:00:00,45.78,45.95,45.78,45.92,336965.0,37.0904,37.2282,37.0904,37.2039,336965.0
2015-12-30 11:30:00,45.92,45.93,45.84,45.86,254870.0,37.2039,37.212,37.139,37.1552,254870.0
2015-12-30 12:00:00,45.86,45.92,45.85,45.89,163968.0,37.1552,37.2039,37.1471,37.1796,163968.0
2015-12-30 12:30:00,45.88,45.89,45.76,45.76,186586.0,37.1715,37.1796,37.0742,37.0742,186586.0
2015-12-30 13:00:00,45.77,45.8,45.7,45.73,130567.0,37.0823,37.1066,37.0256,37.0499,130567.0
2015-12-30 13:30:00,45.73,45.86,45.73,45.85,162130.0,37.0499,37.1552,37.0499,37.1471,162130.0
2015-12-30 14:00:00,45.85,45.9,45.84,45.87,150692.0,37.1471,37.1877,37.139,37.1633,150692.0
2015-12-30 14:30:00,45.88,45.88,45.78,45.79,179577.0,37.1715,37.1715,37.0904,37.0985,179577.0
2015-12-30 15:00:00,45.78,45.88,45.76,45.79,216990.0,37.0904,37.1715,37.0742,37.0985,216990.0
2015-12-30 15:30:00,45.79,45.79,45.48,45.51,821230.0,37.0985,37.0985,36.8474,36.8717,821230.0
2015-12-31 09:30:00,45.21,45.31,44.82,44.9,290673.0,36.6286,36.7096,36.3127,36.3775,290673.0
2015-12-31 10:00:00,44.9,44.97,44.83,44.84,183994.0,36.3775,36.4342,36.3208,36.3289,183994.0
2015-12-31 10:30:00,44.84,45.05,44.76,45.04,252401.0,36.3289,36.499,36.264,36.4909,252401.0
2015-12-31 11:00:00,45.04,45.18,45.02,45.13,145587.0,36.4909,36.6043,36.4747,36.5638,145587.0
2015-12-31 11:30:00,45.13,45.33,45.1,45.33,141160.0,36.5638,36.7258,36.5395,36.7258,141160.0
2015-12-31 12:00:00,45.34,45.4,45.28,45.37,111637.0,36.7339,36.7826,36.6853,36.7583,111637.0
2015-12-31 12:30:00,45.38,45.45,45.3,45.3,186427.0,36.7664,36.8231,36.7015,36.7015,186427.0
2015-12-31 13:00:00,45.3,45.31,45.19,45.21,127220.0,36.7015,36.7096,36.6124,36.6286,127220.0
2015-12-31 13:30:00,45.22,45.31,45.19,45.28,71438.0,36.6367,36.7096,36.6124,36.6853,71438.0
2015-12-31 14:00:00,45.28,45.33,45.12,45.17,119073.0,36.6853,36.7258,36.5557,36.5962,119073.0
2015-12-31 14:30:00,45.17,45.18,45.07,45.09,173005.0,36.5962,36.6043,36.5152,36.5314,173005.0
2015-12-31 15:00:00,45.08,45.09,44.94,44.97,283285.0,36.5233,36.5314,36.4099,36.4342,283285.0
2015-12-31 15:30:00,44.97,45.13,44.84,44.84,963974.0,36.4342,36.5638,36.3289,36.3289,963974.0
2016-01-04 09:30:00,44.09,44.45,43.75,43.94,768201.0,35.7212,36.0129,35.4457,35.5997,768201.0
2016-01-04 10:00:00,43.92,43.92,43.72,43.72,666237.0,35.5835,35.5835,35.4214,35.4214,666237.0
2016-01-04 10:30:00,43.72,43.92,43.62,43.65,454715.0,35.4214,35.5835,35.3404,35.3647,454715.0
2016-01-04 11:00:00,43.65,43.67,43.44,43.62,525781.0,35.3647,35.3809,35.1946,35.3404,525781.0
2016-01-04 11:30:00,43.62,43.74,43.59,43.68,324032.0,35.3404,35.4376,35.3161,35.389,324032.0
2016-01-04 12:00:00,43.67,43.79,43.59,43.76,345941.0,35.3809,35.4782,35.3161,35.4539,345941.0
2016-01-04 12:30:00,43.76,43.87,43.68,43.8,301332.0,35.4539,35.543,35.389,35.4863,301332.0
2016-01-04 13:00:00,43.81,43.89,43.71,43.76,326603.0,35.4944,35.5592,35.4133,35.4539,326603.0
2016-01-04 13:30:00,43.75,43.81,43.66,43.69,309754.0,35.4457,35.4944,35.3728,35.3971,309754.0
2016-01-04 14:00:00,43.69,43.7,43.57,43.57,500050.0,35.3971,35.4052,35.2999,35.2999,500050.0
2016-01-04 14:30:00,43.58,43.58,43.37,43.45,625720.0,35.308,35.308,35.1379,35.2027,625720.0
2016-01-04 15:00:00,43.45,43.46,43.25,43.37,833832.0,35.2027,35.2108,35.0407,35.1379,833832.0
2016-01-04 15:30:00,43.38,43.79,43.37,43.79,1844719.0,35.146,35.4782,35.1379,35.4782,1844719.0
2016-01-05 09:30:00,43.79,44.09,43.75,43.8,704160.0,35.4782,35.7212,35.4457,35.4863,704160.0
2016-01-05 10:00:00,43.81,43.84,43.65,43.69,531331.0,35.4944,35.5187,35.3647,35.3971,531331.0
2016-01-05 10:30:00,43.69,44.08,43.66,44.05,684941.0,35.3971,35.7131,35.3728,35.6888,684941.0
2016-01-05 11:00:00,44.04,44.12,43.94,44.1,751188.0,35.6807,35.7455,35.5997,35.7293,751188.0
2016-01-05 11:30:00,44.1,44.2,44.07,44.14,824246.0,35.7293,35.8103,35.705,35.7617,824246.0
2016-01-05 12:00:00,44.15,44.15,43.95,44.01,607247.0,35.7698,35.7698,35.6078,35.6564,607247.0
2016-01-05 12:30:00,44.01,44.17,43.98,44.14,417006.0,35.6564,35.786,35.6321,35.7617,417006.0
2016-01-05 13:00:00,44.15,44.23,44.02,44.12,381838.0,35.7698,35.8346,35.6645,35.7455,381838.0
2016-01-05 13:30:00,44.12,44.3,44.08,44.24,437497.0,35.7455,35.8914,35.7131,35.8427,437497.0
2016-01-05 14:00:00,44.24,44.45,44.21,44.36,713657.0,35.8427,36.0129,35.8184,35.94,713657.0
2016-01-05 14:30:00,44.36,44.38,44.23,44.27,408157.0,35.94,35.9562,35.8346,35.867,408157.0
2016-01-05 15:00:00,44.27,44.27,44.06,44.15,610989.0,35.867,35.867,35.6969,35.7698,610989.0
2016-01-05 15:30:00,44.14,44.29,44.09,44.14,1715877.0,35.7617,35.8833,35.7212,35.7617,1715877.0
2016-01-06 09:30:00,43.34,43.6,43.28,43.52,725109.0,35.1136,35.3242,35.065,35.2594,725109.0
2016-01-06 10:00:00,43.52,43.61,43.38,43.5,586185.0,35.2594,35.3323,35.146,35.2432,586185.0
2016-01-06 10:30:00,43.5,43.66,43.43,43.63,521561.0,35.2432,35.3728,35.1865,35.3485,521561.0
2016-01-06 11:00:00,43.63,43.91,43.63,43.86,600834.0,35.3485,35.5754,35.3485,35.5349,600834.0
2016-01-06 11:30:00,43.88,43.93,43.77,43.84,577328.0,35.5511,35.5916,35.462,35.5187,577328.0
2016-01-06 12:00:00,43.84,44.09,43.81,43.97,520244.0,35.5187,35.7212,35.4944,35.624,520244.0
2016-01-06 12:30:00,43.97,44.13,43.96,44.11,288820.0,35.624,35.7536,35.6159,35.7374,288820.0
2016-01-06 13:00:00,44.11,44.11,43.96,44.06,368456.0,35.7374,35.7374,35.6159,35.6969,368456.0
2016-01-06 13:30:00,44.06,44.07,43.95,44.0,535224.0,35.6969,35.705,35.6078,35.6483,535224.0
2016-01-06 14:00:00,44.0,44.17,43.97,44.11,681735.0,35.6483,35.786,35.624,35.7374,681735.0
2016-01-06 14:30:00,44.11,44.11,43.72,43.73,576558.0,35.7374,35.7374,35.4214,35.4295,576558.0
2016-01-06 15:00:00,43.74,44.04,43.72,44.01,854632.0,35.4376,35.6807,35.4214,35.6564,854632.0
2016-01-06 15:30:00,44.0,44.06,43.72,43.99,4393259.0,35.6483,35.6969,35.4214,35.6402,4393259.0
2016-01-07 09:30:00,42.97,43.04,42.06,42.44,1546612.0,34.8138,34.8705,34.0765,34.3844,1546612.0
2016-01-07 10:00:00,42.43,42.65,42.27,42.27,1190394.0,34.3763,34.5545,34.2467,34.2467,1190394.0
2016-01-07 10:30:00,42.27,42.37,42.2,42.21,953771.0,34.2467,34.3277,34.19,34.1981,953771.0
2016-01-07 11:00:00,42.22,42.22,41.79,42.02,1359604.0,34.2062,34.2062,33.8578,34.0441,1359604.0
2016-01-07 11:30:00,42.02,42.15,41.86,41.98,1548071.0,34.0441,34.1494,33.9145,34.0117,1548071.0
2016-01-07 12:00:00,41.98,42.12,41.95,42.0,1106261.0,34.0117,34.1251,33.9874,34.0279,1106261.0
2016-01-07 12:30:00,42.01,42.1,41.98,42.02,666037.0,34.036,34.1089,34.0117,34.0441,666037.0
2016-01-07 13:00:00,42.02,42.02,41.65,41.77,655373.0,34.0441,34.0441,33.7444,33.8416,655373.0
2016-01-07 13:30:00,41.76,41.77,41.56,41.62,916480.0,33.8335,33.8416,33.6714,33.72,916480.0
2016-01-07 14:00:00,41.62,41.65,41.35,41.45,1240427.0,33.72,33.7444,33.5013,33.5823,1240427.0
2016-01-07 14:30:00,41.46,41.65,41.43,41.51,964242.0,33.5904,33.7444,33.5661,33.6309,964242.0
2016-01-07 15:00:00,41.51,41.69,41.43,41.49,1156815.0,33.6309,33.7768,33.5661,33.6147,1156815.0
2016-01-07 15:30:00,41.49,41.79,41.47,41.59,2309909.0,33.6147,33.8578,33.5985,33.6957,2309909.0
2016-01-08 09:30:00,41.65,42.06,41.43,42.01,1045262.0,33.7444,34.0765,33.5661,34.036,1045262.0
2016-01-08 10:00:00,42.0,42.01,41.67,41.86,639049.0,34.0279,34.036,33.7606,33.9145,639049.0
2016-01-08 10:30:00,41.87,42.01,41.77,41.87,497092.0,33.9226,34.036,33.8416,33.9226,497092.0
2016-01-08 11:00:00,41.87,41.93,41.75,41.79,525050.0,33.9226,33.9712,33.8254,33.8578,525050.0
2016-01-08 11:30:00,41.79,41.89,41.61,41.85,427555.0,33.8578,33.9388,33.7119,33.9064,427555.0
2016-01-08 12:00:00,41.85,42.0,41.82,41.86,491656.0,33.9064,34.0279,33.8821,33.9145,491656.0
2016-01-08 12:30:00,41.86,41.86,41.72,41.76,537098.0,33.9145,33.9145,33.8011,33.8335,537098.0
2016-01-08 13:00:00,41.75,41.8,41.53,41.6,673104.0,33.8254,33.8659,33.6471,33.7038,673104.0
2016-01-08 13:30:00,41.6,41.67,41.52,41.56,434876.0,33.7038,33.7606,33.639,33.6714,434876.0
2016-01-08 14:00:00,41.56,41.72,41.56,41.59,515157.0,33.6714,33.8011,33.6714,33.6957,515157.0
2016-01-08 14:30:00,41.58,41.64,41.48,41.51,640474.0,33.6876,33.7363,33.6066,33.6309,640474.0
2016-01-08 15:00:00,41.51,41.56,41.37,41.37,877576.0,33.6309,33.6714,33.5175,33.5175,877576.0
2016-01-08 15:30:00,41.36,41.37,40.97,40.99,2962875.0,33.5094,33.5175,33.1934,33.2096,2962875.0
2016-01-11 09:30:00,41.37,41.62,41.32,41.4,699881.0,33.5175,33.72,33.477,33.5418,699881.0
2016-01-11 10:00:00,41.39,41.45,41.23,41.45,506496.0,33.5337,33.5823,33.4041,33.5823,506496.0
2016-01-11 10:30:00,41.45,41.55,41.29,41.32,514543.0,33.5823,33.6633,33.4527,33.477,514543.0
2016-01-11 11:00:00,41.32,41.38,41.14,41.33,281238.0,33.477,33.5256,33.3312,33.4851,281238.0
2016-01-11 11:30:00,41.33,41.48,41.19,41.41,397405.0,33.4851,33.6066,33.3717,33.5499,397405.0
2016-01-11 12:00:00,41.41,41.46,41.3,41.32,376841.0,33.5499,33.5904,33.4608,33.477,376841.0
2016-01-11 12:30:00,41.32,41.35,41.14,41.2,484775.0,33.477,33.5013,33.3312,33.3798,484775.0
2016-01-11 13:00:00,41.21,41.32,41.16,41.26,443278.0,33.3879,33.477,33.3474,33.4284,443278.0
2016-01-11 13:30:00,41.26,41.31,41.04,41.05,516502.0,33.4284,33.4689,33.2501,33.2582,516502.0
2016-01-11 14:00:00,41.06,41.48,41.04,41.46,741340.0,33.2663,33.6066,33.2501,33.5904,741340.0
2016-01-11 14:30:00,41.47,41.5,41.4,41.45,457937.0,33.5985,33.6228,33.5418,33.5823,457937.0
2016-01-11 15:00:00,41.45,41.7,41.36,41.68,853322.0,33.5823,33.7849,33.5094,33.7687,853322.0
2016-01-11 15:30:00,41.68,41.8,41.62,41.67,1717860.0,33.7687,33.8659,33.72,33.7606,1717860.0
2016-01-12 09:30:00,42.02,42.29,41.68,42.0,679999.0,34.0441,34.2629,33.7687,34.0279,679999.0
2016-01-12 10:00:00,42.0,42.02,41.76,41.81,422559.0,34.0279,34.0441,33.8335,33.874,422559.0
2016-01-12 10:30:00,41.81,41.92,41.67,41.79,325867.0,33.874,33.9631,33.7606,33.8578,325867.0
2016-01-12 11:00:00,41.79,41.83,41.66,41.76,288171.0,33.8578,33.8902,33.7525,33.8335,288171.0
2016-01-12 11:30:00,41.76,41.85,41.62,41.84,266587.0,33.8335,33.9064,33.72,33.8983,266587.0
2016-01-12 12:00:00,41.84,41.97,41.67,41.75,228860.0,33.8983,34.0036,33.7606,33.8254,228860.0
2016-01-12 12:30:00,41.74,41.77,41.56,41.59,244616.0,33.8173,33.8416,33.6714,33.6957,244616.0
2016-01-12 13:00:00,41.59,41.77,41.58,41.64,584557.0,33.6957,33.8416,33.6876,33.7363,584557.0
2016-01-12 13:30:00,41.63,41.81,41.59,41.72,514277.0,33.7281,33.874,33.6957,33.8011,514277.0
2016-01-12 14:00:00,41.72,41.75,41.51,41.71,500797.0,33.8011,33.8254,33.6309,33.793,500797.0
2016-01-12 14:30:00,41.71,41.98,41.69,41.97,407379.0,33.793,34.0117,33.7768,34.0036,407379.0
2016-01-12 15:00:00,41.96,42.13,41.82,42.05,432090.0,33.9955,34.1332,33.8821,34.0684,432090.0
2016-01-12 15:30:00,42.04,42.22,41.99,42.1,856707.0,34.0603,34.2062,34.0198,34.1089,856707.0
2016-01-13 09:30:00,42.11,42.22,41.97,42.07,566945.0,34.117,34.2062,34.0036,34.0846,566945.0
2016-01-13 10:00:00,42.06,42.17,41.93,42.09,475267.0,34.0765,34.1657,33.9712,34.1008,475267.0
2016-01-13 10:30:00,42.09,42.12,41.99,42.07,365320.0,34.1008,34.1251,34.0198,34.0846,365320.0
2016-01-13 11:00:00,42.08,42.33,42.04,42.19,275794.0,34.0927,34.2953,34.0603,34.1819,275794.0
2016-01-13 11:30:00,42.19,42.3,41.98,42.03,297205.0,34.1819,34.271,34.0117,34.0522,297205.0
2016-01-13 12:00:00,42.02,42.12,41.92,41.96,358316.0,34.0441,34.1251,33.9631,33.9955,358316.0
2016-01-13 12:30:00,41.96,41.96,41.78,41.8,286959.0,33.9955,33.9955,33.8497,33.8659,286959.0
2016-01-13 13:00:00,41.79,41.85,41.61,41.63,271275.0,33.8578,33.9064,33.7119,33.7281,271275.0
2016-01-13 13:30:00,41.63,41.65,41.34,41.38,676802.0,33.7281,33.7444,33.4932,33.5256,676802.0
2016-01-13 14:00:00,41.37,41.38,41.04,41.12,995835.0,33.5175,33.5256,33.2501,33.315,995835.0
2016-01-13 14:30:00,41.12,41.14,40.81,41.11,1964134.0,33.315,33.3312,33.0638,33.3069,1964134.0
2016-01-13 15:00:00,41.11,41.14,40.94,40.97,1718543.0,33.3069,33.3312,33.1691,33.1934,1718543.0
2016-01-13 15:30:00,40.96,41.0,40.52,40.6,2312950.0,33.1853,33.2177,32.8288,32.8937,2312950.0
2016-01-14 09:30:00,41.55,41.93,40.6,40.81,751139.0,33.6633,33.9712,32.8937,33.0638,751139.0
2016-01-14 10:00:00,40.81,40.82,40.59,40.71,760849.0,33.0638,33.0719,32.8856,32.9828,760849.0
2016-01-14 10:30:00,40.7,41.17,40.7,41.11,539587.0,32.9747,33.3555,32.9747,33.3069,539587.0
2016-01-14 11:00:00,41.12,41.33,41.1,41.17,478806.0,33.315,33.4851,33.2987,33.3555,478806.0
2016-01-14 11:30:00,41.17,41.29,41.01,41.27,409710.0,33.3555,33.4527,33.2258,33.4365,409710.0
2016-01-14 12:00:00,41.28,41.4,41.23,41.36,329471.0,33.4446,33.5418,33.4041,33.5094,329471.0
2016-01-14 12:30:00,41.36,41.49,41.32,41.33,351825.0,33.5094,33.6147,33.477,33.4851,351825.0
2016-01-14 13:00:00,41.33,41.54,41.32,41.5,315399.0,33.4851,33.6552,33.477,33.6228,315399.0
2016-01-14 13:30:00,41.51,41.56,41.41,41.51,289384.0,33.6309,33.6714,33.5499,33.6309,289384.0
2016-01-14 14:00:00,41.51,41.64,41.42,41.59,430691.0,33.6309,33.7363,33.558,33.6957,430691.0
2016-01-14 14:30:00,41.58,41.78,41.55,41.75,457765.0,33.6876,33.8497,33.6633,33.8254,457765.0
2016-01-14 15:00:00,41.75,41.85,41.7,41.8,744498.0,33.8254,33.9064,33.7849,33.8659,744498.0
2016-01-14 15:30:00,41.79,41.8,41.31,41.35,2212763.0,33.8578,33.8659,33.4689,33.5013,2212763.0
2016-01-15 09:30:00,40.56,40.86,40.06,40.4,1613171.0,32.8612,33.1043,32.4562,32.7316,1613171.0
2016-01-15 10:00:00,40.41,40.58,40.33,40.43,922454.0,32.7397,32.8775,32.6749,32.7559,922454.0
2016-01-15 10:30:00,40.42,40.62,40.36,40.38,771758.0,32.7478,32.9099,32.6992,32.7154,771758.0
2016-01-15 11:00:00,40.38,40.5,40.31,40.48,713289.0,32.7154,32.8126,32.6587,32.7964,713289.0
2016-01-15 11:30:00,40.48,40.54,40.34,40.37,445652.0,32.7964,32.845,32.683,32.7073,445652.0
2016-01-15 12:00:00,40.36,40.4,40.01,40.02,551620.0,32.6992,32.7316,32.4156,32.4237,551620.0
2016-01-15 12:30:00,40.02,40.06,39.79,40.04,815164.0,32.4237,32.4562,32.2374,32.44,815164.0
2016-01-15 13:00:00,40.04,40.17,39.95,39.97,749176.0,32.44,32.5453,32.367,32.3832,749176.0
2016-01-15 13:30:00,39.98,40.14,39.86,40.08,837443.0,32.3913,32.521,32.2941,32.4724,837443.0
2016-01-15 14:00:00,40.08,40.2,40.0,40.08,713502.0,32.4724,32.5696,32.4075,32.4724,713502.0
2016-01-15 14:30:00,40.08,40.4,40.04,40.38,812404.0,32.4724,32.7316,32.44,32.7154,812404.0
2016-01-15 15:00:00,40.39,40.47,40.12,40.35,1204598.0,32.7235,32.7883,32.5048,32.6911,1204598.0
2016-01-15 15:30:00,40.34,40.4,40.2,40.31,1856991.0,32.683,32.7316,32.5696,32.6587,1856991.0
2016-01-19 09:30:00,41.09,41.22,40.65,40.99,1163260.0,33.2906,33.396,32.9342,33.2096,1163260.0
2016-01-19 10:00:00,40.98,41.15,40.95,41.13,599740.0,33.2015,33.3393,33.1772,33.3231,599740.0
2016-01-19 10:30:00,41.13,41.31,41.07,41.16,1033836.0,33.3231,33.4689,33.2744,33.3474,1033836.0
2016-01-19 11:00:00,41.15,41.31,41.13,41.31,583969.0,33.3393,33.4689,33.3231,33.4689,583969.0
2016-01-19 11:30:00,41.31,41.46,41.26,41.4,568125.0,33.4689,33.5904,33.4284,33.5418,568125.0
2016-01-19 12:00:00,41.4,41.42,41.06,41.21,464808.0,33.5418,33.558,33.2663,33.3879,464808.0
2016-01-19 12:30:00,41.21,41.4,41.19,41.33,567450.0,33.3879,33.5418,33.3717,33.4851,567450.0
2016-01-19 13:00:00,41.33,41.39,41.25,41.33,449043.0,33.4851,33.5337,33.4203,33.4851,449043.0
2016-01-19 13:30:00,41.32,41.43,41.29,41.4,511454.0,33.477,33.5661,33.4527,33.5418,511454.0
2016-01-19 14:00:00,41.39,41.42,41.06,41.21,777165.0,33.5337,33.558,33.2663,33.3879,777165.0
2016-01-19 14:30:00,41.21,41.21,40.95,41.04,739160.0,33.3879,33.3879,33.1772,33.2501,739160.0
2016-01-19 15:00:00,41.04,41.42,41.02,41.39,818880.0,33.2501,33.558,33.2339,33.5337,818880.0
2016-01-19 15:30:00,41.39,41.66,41.31,41.46,2462216.0,33.5337,33.7525,33.4689,33.5904,2462216.0
2016-01-20 09:30:00,40.89,41.15,40.6,40.66,1040926.0,33.1286,33.3393,32.8937,32.9423,1040926.0
2016-01-20 10:00:00,40.65,40.79,40.59,40.66,702514.0,32.9342,33.0476,32.8856,32.9423,702514.0
2016-01-20 10:30:00,40.65,40.68,40.21,40.22,732464.0,32.9342,32.9585,32.5777,32.5858,732464.0
2016-01-20 11:00:00,40.22,40.41,40.12,40.19,575128.0,32.5858,32.7397,32.5048,32.5615,575128.0
2016-01-20 11:30:00,40.19,40.39,40.1,40.12,497253.0,32.5615,32.7235,32.4886,32.5048,497253.0
2016-01-20 12:00:00,40.13,40.18,39.68,39.76,537185.0,32.5129,32.5534,32.1483,32.2131,537185.0
2016-01-20 12:30:00,39.76,40.02,39.69,40.0,822210.0,32.2131,32.4237,32.1564,32.4075,822210.0
2016-01-20 13:00:00,39.99,40.11,39.81,39.95,637324.0,32.3994,32.4967,32.2536,32.367,637324.0
2016-01-20 13:30:00,39.95,40.34,39.93,40.27,643656.0,32.367,32.683,32.3508,32.6263,643656.0
2016-01-20 14:00:00,40.26,40.36,40.09,40.21,566306.0,32.6182,32.6992,32.4805,32.5777,566306.0
2016-01-20 14:30:00,40.21,40.47,40.13,40.37,461834.0,32.5777,32.7883,32.5129,32.7073,461834.0
2016-01-20 15:00:00,40.36,40.93,40.31,40.89,1078438.0,32.6992,33.161,32.6587,33.1286,1078438.0
2016-01-20 15:30:00,40.89,40.93,40.52,40.66,1962910.0,33.1286,33.161,32.8288,32.9423,1962910.0
2016-01-21 09:30:00,40.82,40.91,40.09,40.1,783139.0,33.0719,33.1448,32.4805,32.4886,783139.0
2016-01-21 10:00:00,40.11,40.53,40.07,40.46,727345.0,32.4967,32.8369,32.4643,32.7802,727345.0
2016-01-21 10:30:00,40.46,40.62,40.27,40.28,631906.0,32.7802,32.9099,32.6263,32.6344,631906.0
2016-01-21 11:00:00,40.28,40.61,40.22,40.28,694291.0,32.6344,32.9018,32.5858,32.6344,694291.0
2016-01-21 11:30:00,40.27,40.56,40.26,40.52,371181.0,32.6263,32.8612,32.6182,32.8288,371181.0
2016-01-21 12:00:00,40.53,40.75,40.52,40.72,363216.0,32.8369,33.0152,32.8288,32.9909,363216.0
2016-01-21 12:30:00,40.72,40.76,40.61,40.69,353242.0,32.9909,33.0233,32.9018,32.9666,353242.0
2016-01-21 13:00:00,40.69,40.75,40.44,40.45,409859.0,32.9666,33.0152,32.764,32.7721,409859.0
2016-01-21 13:30:00,40.45,40.58,40.33,40.41,428830.0,32.7721,32.8775,32.6749,32.7397,428830.0
2016-01-21 14:00:00,40.41,40.45,40.0,40.15,752927.0,32.7397,32.7721,32.4075,32.5291,752927.0
2016-01-21 14:30:00,40.15,40.45,40.14,40.4,472842.0,32.5291,32.7721,32.521,32.7316,472842.0
2016-01-21 15:00:00,40.4,40.4,40.16,40.31,717857.0,32.7316,32.7316,32.5372,32.6587,717857.0
2016-01-21 15:30:00,40.32,40.58,40.31,40.33,1263980.0,32.6668,32.8775,32.6587,32.6749,1263980.0
2016-01-22 09:30:00,41.07,41.17,40.4,41.17,807510.0,33.2744,33.3555,32.7316,33.3555,807510.0
2016-01-22 10:00:00,41.16,41.41,41.12,41.31,713372.0,33.3474,33.5499,33.315,33.4689,713372.0
2016-01-22 10:30:00,41.31,41.46,41.22,41.25,486624.0,33.4689,33.5904,33.396,33.4203,486624.0
2016-01-22 11:00:00,41.24,41.43,41.24,41.34,678398.0,33.4122,33.5661,33.4122,33.4932,678398.0
2016-01-22 11:30:00,41.33,41.35,41.19,41.32,418600.0,33.4851,33.5013,33.3717,33.477,418600.0
2016-01-22 12:00:00,41.32,41.53,41.31,41.47,380234.0,33.477,33.6471,33.4689,33.5985,380234.0
2016-01-22 12:30:00,41.47,41.52,41.33,41.47,415080.0,33.5985,33.639,33.4851,33.5985,415080.0
2016-01-22 13:00:00,41.46,41.53,41.39,41.48,299499.0,33.5904,33.6471,33.5337,33.6066,299499.0
2016-01-22 13:30:00,41.49,41.64,41.48,41.62,348055.0,33.6147,33.7363,33.6066,33.72,348055.0
2016-01-22 14:00:00,41.61,41.72,41.56,41.57,443895.0,33.7119,33.8011,33.6714,33.6795,443895.0
2016-01-22 14:30:00,41.57,41.63,41.45,41.62,541971.0,33.6795,33.7281,33.5823,33.72,541971.0
2016-01-22 15:00:00,41.62,41.69,41.54,41.65,770212.0,33.72,33.7768,33.6552,33.7444,770212.0
2016-01-22 15:30:00,41.64,41.74,41.57,41.59,1226753.0,33.7363,33.8173,33.6795,33.6957,1226753.0
2016-01-25 09:30:00,41.64,41.79,41.3,41.37,871638.0,33.7363,33.8578,33.4608,33.5175,871638.0
2016-01-25 10:00:00,41.37,41.37,41.07,41.22,658407.0,33.5175,33.5175,33.2744,33.396,658407.0
2016-01-25 10:30:00,41.22,41.23,40.91,40.99,642830.0,33.396,33.4041,33.1448,33.2096,642830.0
2016-01-25 11:00:00,40.99,41.01,40.84,41.0,493287.0,33.2096,33.2258,33.0881,33.2177,493287.0
2016-01-25 11:30:00,40.99,41.0,40.87,40.9,653832.0,33.2096,33.2177,33.1124,33.1367,653832.0
2016-01-25 12:00:00,40.91,40.91,40.75,40.77,621494.0,33.1448,33.1448,33.0152,33.0314,621494.0
2016-01-25 12:30:00,40.77,40.93,40.73,40.78,1590769.0,33.0314,33.161,32.999,33.0395,1590769.0
2016-01-25 13:00:00,40.79,40.93,40.75,40.9,659297.0,33.0476,33.161,33.0152,33.1367,659297.0
2016-01-25 13:30:00,40.9,40.91,40.65,40.66,575959.0,33.1367,33.1448,32.9342,32.9423,575959.0
2016-01-25 14:00:00,40.66,40.66,40.5,40.55,684030.0,32.9423,32.9423,32.8126,32.8531,684030.0
2016-01-25 14:30:00,40.55,40.59,40.47,40.55,969885.0,32.8531,32.8856,32.7883,32.8531,969885.0
2016-01-25 15:00:00,40.55,40.67,40.33,40.34,1006673.0,32.8531,32.9504,32.6749,32.683,1006673.0
2016-01-25 15:30:00,40.34,40.37,40.16,40.19,2171271.0,32.683,32.7073,32.5372,32.5615,2171271.0
2016-01-26 09:30:00,40.24,41.16,40.24,41.11,913871.0,32.602,33.3474,32.602,33.3069,913871.0
2016-01-26 10:00:00,41.1,41.42,41.1,41.35,589276.0,33.2987,33.558,33.2987,33.5013,589276.0
2016-01-26 10:30:00,41.35,41.55,41.25,41.27,849646.0,33.5013,33.6633,33.4203,33.4365,849646.0
2016-01-26 11:00:00,41.27,41.47,41.24,41.31,449976.0,33.4365,33.5985,33.4122,33.4689,449976.0
2016-01-26 11:30:00,41.31,41.34,41.2,41.27,359253.0,33.4689,33.4932,33.3798,33.4365,359253.0
2016-01-26 12:00:00,41.27,41.47,41.25,41.41,412769.0,33.4365,33.5985,33.4203,33.5499,412769.0
2016-01-26 12:30:00,41.42,41.5,41.33,41.42,351020.0,33.558,33.6228,33.4851,33.558,351020.0
2016-01-26 13:00:00,41.41,41.54,41.39,41.47,320591.0,33.5499,33.6552,33.5337,33.5985,320591.0
2016-01-26 13:30:00,41.47,41.48,41.39,41.4,272334.0,33.5985,33.6066,33.5337,33.5418,272334.0
2016-01-26 14:00:00,41.4,41.4,41.22,41.24,281227.0,33.5418,33.5418,33.396,33.4122,281227.0
2016-01-26 14:30:00,41.23,41.36,41.22,41.31,367717.0,33.4041,33.5094,33.396,33.4689,367717.0
2016-01-26 15:00:00,41.3,41.36,41.16,41.22,632616.0,33.4608,33.5094,33.3474,33.396,632616.0
2016-01-26 15:30:00,41.22,41.4,41.16,41.36,982742.0,33.396,33.5418,33.3474,33.5094,982742.0
2016-01-27 09:30:00,41.34,41.34,40.78,41.13,596340.0,33.4932,33.4932,33.0395,33.3231,596340.0
2016-01-27 10:00:00,41.12,41.22,40.93,41.12,501099.0,33.315,33.396,33.161,33.315,501099.0
2016-01-27 10:30:00,41.12,41.33,41.08,41.19,391811.0,33.315,33.4851,33.2825,33.3717,391811.0
2016-01-27 11:00:00,41.19,41.46,41.16,41.45,314916.0,33.3717,33.5904,33.3474,33.5823,314916.0
2016-01-27 11:30:00,41.44,41.79,41.44,41.67,426535.0,33.5742,33.8578,33.5742,33.7606,426535.0
2016-01-27 12:00:00,41.67,41.8,41.63,41.75,298312.0,33.7606,33.8659,33.7281,33.8254,298312.0
2016-01-27 12:30:00,41.76,41.78,41.69,41.75,288993.0,33.8335,33.8497,33.7768,33.8254,288993.0
2016-01-27 13:00:00,41.74,41.96,41.74,41.86,559037.0,33.8173,33.9955,33.8173,33.9145,559037.0
2016-01-27 13:30:00,41.86,41.92,41.7,41.81,261618.0,33.9145,33.9631,33.7849,33.874,261618.0
2016-01-27 14:00:00,41.81,41.93,41.38,41.48,661187.0,33.874,33.9712,33.5256,33.6066,661187.0
2016-01-27 14:30:00,41.48,41.57,41.14,41.22,528155.0,33.6066,33.6795,33.3312,33.396,528155.0
2016-01-27 15:00:00,41.22,41.22,40.85,41.02,738554.0,33.396,33.396,33.0962,33.2339,738554.0
2016-01-27 15:30:00,41.02,41.19,40.99,41.12,921109.0,33.2339,33.3717,33.2096,33.315,921109.0
2016-01-28 09:30:00,41.82,41.97,41.43,41.88,586705.0,33.8821,34.0036,33.5661,33.9307,586705.0
2016-01-28 10:00:00,41.87,41.87,41.52,41.52,508000.0,33.9226,33.9226,33.639,33.639,508000.0
2016-01-28 10:30:00,41.53,41.93,41.48,41.89,475165.0,33.6471,33.9712,33.6066,33.9388,475165.0
2016-01-28 11:00:00,41.9,42.15,41.89,42.06,486832.0,33.9469,34.1494,33.9388,34.0765,486832.0
2016-01-28 11:30:00,42.06,42.14,41.93,42.01,493312.0,34.0765,34.1413,33.9712,34.036,493312.0
2016-01-28 12:00:00,42.0,42.42,41.99,42.38,601802.0,34.0279,34.3682,34.0198,34.3358,601802.0
2016-01-28 12:30:00,42.38,42.53,42.33,42.38,397368.0,34.3358,34.4573,34.2953,34.3358,397368.0
2016-01-28 13:00:00,42.37,42.45,42.13,42.27,1024084.0,34.3277,34.3925,34.1332,34.2467,1024084.0
2016-01-28 13:30:00,42.27,42.36,42.12,42.13,415997.0,34.2467,34.3196,34.1251,34.1332,415997.0
2016-01-28 14:00:00,42.14,42.33,42.11,42.23,711903.0,34.1413,34.2953,34.117,34.2143,711903.0
2016-01-28 14:30:00,42.23,42.26,41.86,41.95,831748.0,34.2143,34.2386,33.9145,33.9874,831748.0
2016-01-28 15:00:00,41.94,42.03,41.81,41.84,981226.0,33.9793,34.0522,33.874,33.8983,981226.0
2016-01-28 15:30:00,41.84,41.92,41.53,41.55,2501245.0,33.8983,33.9631,33.6471,33.6633,2501245.0
2016-01-29 09:30:00,42.08,42.42,41.83,42.37,817536.0,34.0927,34.3682,33.8902,34.3277,817536.0
2016-01-29 10:00:00,42.37,42.45,42.13,42.3,691749.0,34.3277,34.3925,34.1332,34.271,691749.0
2016-01-29 10:30:00,42.29,42.38,42.2,42.26,539656.0,34.2629,34.3358,34.19,34.2386,539656.0
2016-01-29 11:00:00,42.27,42.41,42.23,42.37,316306.0,34.2467,34.3601,34.2143,34.3277,316306.0
2016-01-29 11:30:00,42.37,42.65,42.36,42.62,366254.0,34.3277,34.5545,34.3196,34.5302,366254.0
2016-01-29 12:00:00,42.63,42.71,42.54,42.63,240552.0,34.5383,34.6032,34.4654,34.5383,240552.0
2016-01-29 12:30:00,42.64,42.73,42.5,42.5,648823.0,34.5464,34.6194,34.433,34.433,648823.0
2016-01-29 13:00:00,42.51,42.67,42.48,42.59,336765.0,34.4411,34.5707,34.4168,34.5059,336765.0
2016-01-29 13:30:00,42.6,42.78,42.58,42.73,381371.0,34.514,34.6599,34.4978,34.6194,381371.0
2016-01-29 14:00:00,42.73,42.82,42.66,42.82,493702.0,34.6194,34.6923,34.5626,34.6923,493702.0
2016-01-29 14:30:00,42.81,42.86,42.76,42.84,348495.0,34.6842,34.7247,34.6437,34.7085,348495.0
2016-01-29 15:00:00,42.84,42.98,42.76,42.97,495294.0,34.7085,34.8219,34.6437,34.8138,495294.0
2016-01-29 15:30:00,42.97,43.09,42.91,42.98,1765555.0,34.8138,34.911,34.7652,34.8219,1765555.0
2016-02-01 09:30:00,42.46,42.91,42.19,42.32,928342.0,34.4006,34.7652,34.1819,34.2872,928342.0
2016-02-01 10:00:00,42.3,42.46,42.1,42.33,549492.0,34.271,34.4006,34.1089,34.2953,549492.0
2016-02-01 10:30:00,42.33,42.49,42.24,42.38,319386.0,34.2953,34.4249,34.2224,34.3358,319386.0
2016-02-01 11:00:00,42.39,42.49,42.37,42.49,257363.0,34.3439,34.4249,34.3277,34.4249,257363.0
2016-02-01 11:30:00,42.49,42.57,42.43,42.5,395109.0,34.4249,34.4897,34.3763,34.433,395109.0
2016-02-01 12:00:00,42.5,42.51,42.29,42.33,213737.0,34.433,34.4411,34.2629,34.2953,213737.0
2016-02-01 12:30:00,42.33,42.41,42.29,42.35,493823.0,34.2953,34.3601,34.2629,34.3115,493823.0
2016-02-01 13:00:00,42.35,42.52,42.3,42.5,541997.0,34.3115,34.4492,34.271,34.433,541997.0
2016-02-01 13:30:00,42.5,42.73,42.43,42.73,369263.0,34.433,34.6194,34.3763,34.6194,369263.0
2016-02-01 14:00:00,42.73,42.79,42.54,42.79,395876.0,34.6194,34.668,34.4654,34.668,395876.0
2016-02-01 14:30:00,42.79,42.86,42.73,42.81,405032.0,34.668,34.7247,34.6194,34.6842,405032.0
2016-02-01 15:00:00,42.8,42.91,42.69,42.88,558318.0,34.6761,34.7652,34.5869,34.7409,558318.0
2016-02-01 15:30:00,42.88,42.96,42.7,42.73,990929.0,34.7409,34.8057,34.5951,34.6194,990929.0
2016-02-02 09:30:00,42.12,42.7,42.1,42.49,1033817.0,34.1251,34.5951,34.1089,34.4249,1033817.0
2016-02-02 10:00:00,42.49,42.5,42.27,42.3,766897.0,34.4249,34.433,34.2467,34.271,766897.0
2016-02-02 10:30:00,42.3,42.37,42.23,42.27,639704.0,34.271,34.3277,34.2143,34.2467,639704.0
2016-02-02 11:00:00,42.27,42.34,42.21,42.3,620094.0,34.2467,34.3034,34.1981,34.271,620094.0
2016-02-02 11:30:00,42.3,42.35,42.13,42.15,441947.0,34.271,34.3115,34.1332,34.1494,441947.0
2016-02-02 12:00:00,42.15,42.16,41.84,42.02,622405.0,34.1494,34.1575,33.8983,34.0441,622405.0
2016-02-02 12:30:00,42.02,42.15,42.0,42.04,356276.0,34.0441,34.1494,34.0279,34.0603,356276.0
2016-02-02 13:00:00,42.04,42.05,41.8,41.84,808338.0,34.0603,34.0684,33.8659,33.8983,808338.0
2016-02-02 13:30:00,41.85,41.92,41.71,41.74,525118.0,33.9064,33.9631,33.793,33.8173,525118.0
2016-02-02 14:00:00,41.75,41.87,41.67,41.76,600595.0,33.8254,33.9226,33.7606,33.8335,600595.0
2016-02-02 14:30:00,41.77,41.99,41.74,41.84,529602.0,33.8416,34.0198,33.8173,33.8983,529602.0
2016-02-02 15:00:00,41.84,41.96,41.71,41.93,728965.0,33.8983,33.9955,33.793,33.9712,728965.0
2016-02-02 15:30:00,41.93,42.03,41.84,41.96,1569673.0,33.9712,34.0522,33.8983,33.9955,1569673.0
2016-02-03 09:30:00,38.47,40.01,38.22,39.77,3393256.0,31.168,32.4156,30.9654,32.2212,3393256.0
2016-02-03 10:00:00,39.76,40.08,39.61,39.85,2513771.0,32.2131,32.4724,32.0916,32.286,2513771.0
2016-02-03 10:30:00,39.85,39.86,39.24,39.28,1754345.0,32.286,32.2941,31.7918,31.8242,1754345.0
2016-02-03 11:00:00,39.27,39.31,38.77,39.0,2391324.0,31.8161,31.8485,31.411,31.5974,2391324.0
2016-02-03 11:30:00,39.01,39.13,38.74,39.03,1419254.0,31.6055,31.7027,31.3867,31.6217,1419254.0
2016-02-03 12:00:00,39.02,39.1,38.9,39.01,782637.0,31.6136,31.6784,31.5163,31.6055,782637.0
2016-02-03 12:30:00,39.01,39.02,38.66,38.76,665320.0,31.6055,31.6136,31.3219,31.4029,665320.0
2016-02-03 13:00:00,38.76,38.88,38.64,38.69,1017958.0,31.4029,31.5001,31.3057,31.3462,1017958.0
2016-02-03 13:30:00,38.69,38.72,38.25,38.42,983094.0,31.3462,31.3705,30.9897,31.1274,983094.0
2016-02-03 14:00:00,38.42,39.08,38.4,39.01,1630539.0,31.1274,31.6622,31.1112,31.6055,1630539.0
2016-02-03 14:30:00,39.01,39.44,38.82,39.4,2147219.0,31.6055,31.9538,31.4515,31.9214,2147219.0
2016-02-03 15:00:00,39.39,39.41,38.8,38.93,1577719.0,31.9133,31.9295,31.4353,31.5406,1577719.0
2016-02-03 15:30:00,38.93,39.27,38.87,39.23,2879096.0,31.5406,31.8161,31.492,31.7837,2879096.0
2016-02-04 09:30:00,39.01,39.09,38.31,38.7,1565112.0,31.6055,31.6703,31.0383,31.3543,1565112.0
2016-02-04 10:00:00,38.69,38.78,38.46,38.64,966326.0,31.3462,31.4191,31.1599,31.3057,966326.0
2016-02-04 10:30:00,38.63,38.9,38.6,38.83,864569.0,31.2976,31.5163,31.2733,31.4596,864569.0
2016-02-04 11:00:00,38.82,38.84,38.49,38.5,715978.0,31.4515,31.4677,31.1842,31.1923,715978.0
2016-02-04 11:30:00,38.5,38.6,38.37,38.4,1077435.0,31.1923,31.2733,31.0869,31.1112,1077435.0
2016-02-04 12:00:00,38.4,38.73,38.38,38.71,857761.0,31.1112,31.3786,31.095,31.3624,857761.0
2016-02-04 12:30:00,38.71,38.83,38.62,38.75,596328.0,31.3624,31.4596,31.2895,31.3948,596328.0
2016-02-04 13:00:00,38.75,38.86,38.68,38.8,599902.0,31.3948,31.4839,31.3381,31.4353,599902.0
2016-02-04 13:30:00,38.8,38.84,38.62,38.68,478601.0,31.4353,31.4677,31.2895,31.3381,478601.0
2016-02-04 14:00:00,38.68,38.69,38.31,38.31,1093869.0,31.3381,31.3462,31.0383,31.0383,1093869.0
2016-02-04 14:30:00,38.31,38.31,38.05,38.21,1008754.0,31.0383,31.0383,30.8277,30.9573,1008754.0
2016-02-04 15:00:00,38.21,38.3,38.04,38.05,1337581.0,30.9573,31.0302,30.8196,30.8277,1337581.0
2016-02-04 15:30:00,38.05,38.11,37.86,38.02,3616037.0,30.8277,30.8763,30.6737,30.8034,3616037.0
2016-02-05 09:30:00,37.99,38.32,37.76,38.27,1205903.0,30.7791,31.0464,30.5927,31.0059,1205903.0
2016-02-05 10:00:00,38.27,38.68,38.27,38.33,1242654.0,31.0059,31.3381,31.0059,31.0545,1242654.0
2016-02-05 10:30:00,38.33,38.42,38.21,38.27,750454.0,31.0545,31.1274,30.9573,31.0059,750454.0
2016-02-05 11:00:00,38.27,38.4,38.11,38.24,972925.0,31.0059,31.1112,30.8763,30.9816,972925.0
2016-02-05 11:30:00,38.23,38.5,38.2,38.48,650954.0,30.9735,31.1923,30.9492,31.1761,650954.0
2016-02-05 12:00:00,38.48,38.53,38.24,38.27,1036693.0,31.1761,31.2166,30.9816,31.0059,1036693.0
2016-02-05 12:30:00,38.27,38.3,38.09,38.12,916537.0,31.0059,31.0302,30.8601,30.8844,916537.0
2016-02-05 13:00:00,38.12,38.23,38.08,38.22,525261.0,30.8844,30.9735,30.852,30.9654,525261.0
2016-02-05 13:30:00,38.22,38.22,37.98,38.18,12502334.0,30.9654,30.9654,30.771,30.933,12502334.0
2016-02-05 14:00:00,38.18,38.19,37.78,37.79,925425.0,30.933,30.9411,30.6089,30.617,925425.0
2016-02-05 14:30:00,37.8,37.91,37.68,37.71,1188285.0,30.6251,30.7142,30.5279,30.5522,1188285.0
2016-02-05 15:00:00,37.72,37.75,37.37,37.71,1517479.0,30.5603,30.5846,30.2767,30.5522,1517479.0
2016-02-05 15:30:00,37.71,37.73,37.54,37.69,2346957.0,30.5522,30.5684,30.4145,30.536,2346957.0
2016-02-08 09:30:00,37.27,37.33,36.93,37.12,1117588.0,30.1957,30.2443,29.9203,30.0742,1117588.0
2016-02-08 10:00:00,37.11,37.21,36.94,37.01,877286.0,30.0661,30.1471,29.9284,29.9851,877286.0
2016-02-08 10:30:00,37.0,37.1,36.71,36.8,978424.0,29.977,30.058,29.742,29.8149,978424.0
2016-02-08 11:00:00,36.81,36.85,36.51,36.55,738072.0,29.823,29.8554,29.58,29.6124,738072.0
2016-02-08 11:30:00,36.56,36.61,36.44,36.61,660847.0,29.6205,29.661,29.5233,29.661,660847.0
2016-02-08 12:00:00,36.6,36.75,36.52,36.53,962023.0,29.6529,29.7744,29.5881,29.5962,962023.0
2016-02-08 12:30:00,36.53,36.56,36.21,36.23,935459.0,29.5962,29.6205,29.3369,29.3531,935459.0
2016-02-08 13:00:00,36.23,36.43,36.09,36.2,1085900.0,29.3531,29.5152,29.2397,29.3288,1085900.0
2016-02-08 13:30:00,36.2,36.29,35.96,35.97,776290.0,29.3288,29.4017,29.1344,29.1425,776290.0
2016-02-08 14:00:00,35.97,36.08,35.9,35.97,815436.0,29.1425,29.2316,29.0858,29.1425,815436.0
2016-02-08 14:30:00,35.97,36.22,35.88,36.18,1115549.0,29.1425,29.345,29.0696,29.3126,1115549.0
2016-02-08 15:00:00,36.18,36.42,36.14,36.28,1314908.0,29.3126,29.5071,29.2802,29.3936,1314908.0
2016-02-08 15:30:00,36.28,36.54,36.27,36.33,2864795.0,29.3936,29.6043,29.3855,29.4342,2864795.0
2016-02-09 09:30:00,36.21,36.83,36.13,36.52,1039775.0,29.3369,29.8392,29.2721,29.5881,1039775.0
2016-02-09 10:00:00,36.54,36.71,36.45,36.52,906550.0,29.6043,29.742,29.5314,29.5881,906550.0
2016-02-09 10:30:00,36.53,36.53,36.25,36.32,806817.0,29.5962,29.5962,29.3693,29.426,806817.0
2016-02-09 11:00:00,36.33,36.76,36.32,36.71,671572.0,29.4342,29.7825,29.426,29.742,671572.0
2016-02-09 11:30:00,36.7,36.75,36.52,36.54,602327.0,29.7339,29.7744,29.5881,29.6043,602327.0
2016-02-09 12:00:00,36.54,36.65,36.49,36.61,380949.0,29.6043,29.6934,29.5638,29.661,380949.0
2016-02-09 12:30:00,36.61,36.7,36.53,36.59,366388.0,29.661,29.7339,29.5962,29.6448,366388.0
2016-02-09 13:00:00,36.59,36.63,36.46,36.55,509860.0,29.6448,29.6772,29.5395,29.6124,509860.0
2016-02-09 13:30:00,36.56,36.91,36.55,36.86,780327.0,29.6205,29.9041,29.6124,29.8636,780327.0
2016-02-09 14:00:00,36.87,37.08,36.85,36.94,603914.0,29.8717,30.0418,29.8554,29.9284,603914.0
2016-02-09 14:30:00,36.94,37.19,36.94,37.16,483588.0,29.9284,30.1309,29.9284,30.1066,483588.0
2016-02-09 15:00:00,37.16,37.38,37.13,37.19,679076.0,30.1066,30.2848,30.0823,30.1309,679076.0
2016-02-09 15:30:00,37.19,37.25,36.97,37.04,1312011.0,30.1309,30.1795,29.9527,30.0094,1312011.0
2016-02-10 09:30:00,37.7,38.3,37.29,38.23,1685070.0,30.5441,31.0302,30.2119,30.9735,1685070.0
2016-02-10 10:00:00,38.24,38.57,38.24,38.35,1173649.0,30.9816,31.249,30.9816,31.0707,1173649.0
2016-02-10 10:30:00,38.35,38.5,38.07,38.08,859479.0,31.0707,31.1923,30.8439,30.852,859479.0
2016-02-10 11:00:00,38.08,38.11,37.64,37.7,865202.0,30.852,30.8763,30.4955,30.5441,865202.0
2016-02-10 11:30:00,37.71,37.92,37.64,37.83,434949.0,30.5522,30.7224,30.4955,30.6494,434949.0
2016-02-10 12:00:00,37.84,38.05,37.8,38.04,352871.0,30.6575,30.8277,30.6251,30.8196,352871.0
2016-02-10 12:30:00,38.06,38.1,37.91,38.09,436683.0,30.8358,30.8682,30.7142,30.8601,436683.0
2016-02-10 13:00:00,38.09,38.17,37.96,37.99,415766.0,30.8601,30.9249,30.7548,30.7791,415766.0
2016-02-10 13:30:00,37.98,38.09,37.95,38.02,290916.0,30.771,30.8601,30.7467,30.8034,290916.0
2016-02-10 14:00:00,38.01,38.14,38.0,38.05,416580.0,30.7953,30.9006,30.7872,30.8277,416580.0
2016-02-10 14:30:00,38.06,38.14,37.93,38.01,553164.0,30.8358,30.9006,30.7305,30.7953,553164.0
2016-02-10 15:00:00,38.01,38.23,37.91,37.98,891880.0,30.7953,30.9735,30.7142,30.771,891880.0
2016-02-10 15:30:00,37.98,38.08,37.87,38.03,2217522.0,30.771,30.852,30.6818,30.8115,2217522.0
2016-02-11 09:30:00,37.15,37.61,36.9,37.57,1012568.0,30.0985,30.4712,29.896,30.4388,1012568.0
2016-02-11 10:00:00,37.57,37.81,37.43,37.62,622345.0,30.4388,30.6332,30.3254,30.4793,622345.0
2016-02-11 10:30:00,37.61,37.68,37.28,37.31,831384.0,30.4712,30.5279,30.2038,30.2281,831384.0
2016-02-11 11:00:00,37.31,37.39,37.2,37.27,430740.0,30.2281,30.293,30.139,30.1957,430740.0
2016-02-11 11:30:00,37.26,37.31,37.11,37.28,509504.0,30.1876,30.2281,30.0661,30.2038,509504.0
2016-02-11 12:00:00,37.28,37.41,37.19,37.41,651049.0,30.2038,30.3092,30.1309,30.3092,651049.0
2016-02-11 12:30:00,37.41,37.59,37.32,37.59,479688.0,30.3092,30.455,30.2362,30.455,479688.0
2016-02-11 13:00:00,37.59,37.68,37.49,37.61,482662.0,30.455,30.5279,30.374,30.4712,482662.0
2016-02-11 13:30:00,37.61,37.61,37.37,37.43,382601.0,30.4712,30.4712,30.2767,30.3254,382601.0
2016-02-11 14:00:00,37.42,37.45,37.19,37.22,443774.0,30.3173,30.3416,30.1309,30.1552,443774.0
2016-02-11 14:30:00,37.22,37.7,37.15,37.6,686795.0,30.1552,30.5441,30.0985,30.4631,686795.0
2016-02-11 15:00:00,37.6,37.9,37.46,37.84,1115012.0,30.4631,30.7061,30.3497,30.6575,1115012.0
2016-02-11 15:30:00,37.83,37.94,37.65,37.67,1386418.0,30.6494,30.7386,30.5036,30.5198,1386418.0
2016-02-12 09:30:00,38.1,38.1,37.69,37.93,730224.0,30.8682,30.8682,30.536,30.7305,730224.0
2016-02-12 10:00:00,37.9,38.16,37.8,38.12,428405.0,30.7061,30.9168,30.6251,30.8844,428405.0
2016-02-12 10:30:00,38.11,38.12,37.75,37.84,323055.0,30.8763,30.8844,30.5846,30.6575,323055.0
2016-02-12 11:00:00,37.84,37.92,37.76,37.88,260599.0,30.6575,30.7224,30.5927,30.6899,260599.0
2016-02-12 11:30:00,37.88,37.95,37.8,37.88,301559.0,30.6899,30.7467,30.6251,30.6899,301559.0
2016-02-12 12:00:00,37.89,37.9,37.74,37.78,257598.0,30.698,30.7061,30.5765,30.6089,257598.0
2016-02-12 12:30:00,37.79,37.84,37.77,37.82,212371.0,30.617,30.6575,30.6008,30.6413,212371.0
2016-02-12 13:00:00,37.81,37.84,37.63,37.7,271582.0,30.6332,30.6575,30.4874,30.5441,271582.0
2016-02-12 13:30:00,37.7,37.81,37.68,37.73,221875.0,30.5441,30.6332,30.5279,30.5684,221875.0
2016-02-12 14:00:00,37.73,37.91,37.68,37.89,245727.0,30.5684,30.7142,30.5279,30.698,245727.0
2016-02-12 14:30:00,37.9,37.98,37.82,37.9,273515.0,30.7061,30.771,30.6413,30.7061,273515.0
2016-02-12 15:00:00,37.89,38.08,37.85,38.07,431469.0,30.698,30.852,30.6656,30.8439,431469.0
2016-02-12 15:30:00,38.07,38.14,37.94,38.09,1219649.0,30.8439,30.9006,30.7386,30.8601,1219649.0
2016-02-16 09:30:00,38.21,38.83,38.21,38.63,776478.0,30.9573,31.4596,30.9573,31.2976,776478.0
2016-02-16 10:00:00,38.61,38.73,38.39,38.71,587706.0,31.2814,31.3786,31.1031,31.3624,587706.0
2016-02-16 10:30:00,38.71,38.82,38.62,38.62,568517.0,31.3624,31.4515,31.2895,31.2895,568517.0
2016-02-16 11:00:00,38.62,38.65,38.49,38.64,383093.0,31.2895,31.3138,31.1842,31.3057,383093.0
2016-02-16 11:30:00,38.64,38.8,38.64,38.76,316563.0,31.3057,31.4353,31.3057,31.4029,316563.0
2016-02-16 12:00:00,38.76,38.82,38.73,38.77,323007.0,31.4029,31.4515,31.3786,31.411,323007.0
2016-02-16 12:30:00,38.78,38.94,38.75,38.93,233251.0,31.4191,31.5487,31.3948,31.5406,233251.0
2016-02-16 13:00:00,38.94,39.01,38.86,38.86,298459.0,31.5487,31.6055,31.4839,31.4839,298459.0
2016-02-16 13:30:00,38.86,38.93,38.83,38.92,292090.0,31.4839,31.5406,31.4596,31.5325,292090.0
2016-02-16 14:00:00,38.93,39.14,38.93,39.13,478856.0,31.5406,31.7108,31.5406,31.7027,478856.0
2016-02-16 14:30:00,39.13,39.15,38.98,38.99,448170.0,31.7027,31.7189,31.5812,31.5893,448170.0
2016-02-16 15:00:00,38.99,39.1,38.92,39.1,458135.0,31.5893,31.6784,31.5325,31.6784,458135.0
2016-02-16 15:30:00,39.1,39.14,39.01,39.12,1810405.0,31.6784,31.7108,31.6055,31.6946,1810405.0
2016-02-17 09:30:00,39.48,39.5,39.15,39.25,754572.0,31.9862,32.0024,31.7189,31.7999,754572.0
2016-02-17 10:00:00,39.26,39.41,39.15,39.35,621386.0,31.808,31.9295,31.7189,31.8809,621386.0
2016-02-17 10:30:00,39.36,39.46,39.27,39.44,629554.0,31.889,31.97,31.8161,31.9538,629554.0
2016-02-17 11:00:00,39.44,39.56,39.38,39.51,382107.0,31.9538,32.0511,31.9052,32.0106,382107.0
2016-02-17 11:30:00,39.52,39.54,39.45,39.52,395441.0,32.0187,32.0349,31.9619,32.0187,395441.0
2016-02-17 12:00:00,39.53,39.69,39.5,39.66,378810.0,32.0268,32.1564,32.0024,32.1321,378810.0
2016-02-17 12:30:00,39.66,39.73,39.59,39.63,338623.0,32.1321,32.1888,32.0754,32.1078,338623.0
2016-02-17 13:00:00,39.62,39.81,39.62,39.79,398070.0,32.0997,32.2536,32.0997,32.2374,398070.0
2016-02-17 13:30:00,39.79,39.79,39.68,39.71,341770.0,32.2374,32.2374,32.1483,32.1726,341770.0
2016-02-17 14:00:00,39.71,39.87,39.7,39.79,535288.0,32.1726,32.3022,32.1645,32.2374,535288.0
2016-02-17 14:30:00,39.79,39.83,39.69,39.77,539709.0,32.2374,32.2698,32.1564,32.2212,539709.0
2016-02-17 15:00:00,39.77,39.92,39.76,39.8,691581.0,32.2212,32.3427,32.2131,32.2455,691581.0
2016-02-17 15:30:00,39.8,39.91,39.76,39.8,1637208.0,32.2455,32.3346,32.2131,32.2455,1637208.0
2016-02-18 09:30:00,39.96,40.08,39.8,40.07,745858.0,32.3751,32.4724,32.2455,32.4643,745858.0
2016-02-18 10:00:00,40.07,40.23,39.97,40.22,474147.0,32.4643,32.5939,32.3832,32.5858,474147.0
2016-02-18 10:30:00,40.22,40.22,39.93,39.93,442690.0,32.5858,32.5858,32.3508,32.3508,442690.0
2016-02-18 11:00:00,39.92,40.05,39.87,40.05,441509.0,32.3427,32.4481,32.3022,32.4481,441509.0
2016-02-18 11:30:00,40.05,40.09,39.93,40.09,328038.0,32.4481,32.4805,32.3508,32.4805,328038.0
2016-02-18 12:00:00,40.08,40.2,40.05,40.14,223256.0,32.4724,32.5696,32.4481,32.521,223256.0
2016-02-18 12:30:00,40.14,40.24,40.08,40.19,277714.0,32.521,32.602,32.4724,32.5615,277714.0
2016-02-18 13:00:00,40.19,40.28,40.05,40.1,368591.0,32.5615,32.6344,32.4481,32.4886,368591.0
2016-02-18 13:30:00,40.1,40.18,40.03,40.16,274353.0,32.4886,32.5534,32.4318,32.5372,274353.0
2016-02-18 14:00:00,40.15,40.21,40.06,40.16,338144.0,32.5291,32.5777,32.4562,32.5372,338144.0
2016-02-18 14:30:00,40.16,40.25,40.16,40.18,373312.0,32.5372,32.6101,32.5372,32.5534,373312.0
2016-02-18 15:00:00,40.19,40.23,40.03,40.09,481578.0,32.5615,32.5939,32.4318,32.4805,481578.0
2016-02-18 15:30:00,40.09,40.09,39.9,39.97,900860.0,32.4805,32.4805,32.3265,32.3832,900860.0
2016-02-19 09:30:00,39.79,40.46,39.56,40.45,1306596.0,32.2374,32.7802,32.0511,32.7721,1306596.0
2016-02-19 10:00:00,40.45,40.71,40.4,40.7,547900.0,32.7721,32.9828,32.7316,32.9747,547900.0
2016-02-19 10:30:00,40.7,40.77,40.49,40.52,419909.0,32.9747,33.0314,32.8045,32.8288,419909.0
2016-02-19 11:00:00,40.51,40.58,40.37,40.43,1197416.0,32.8207,32.8775,32.7073,32.7559,1197416.0
2016-02-19 11:30:00,40.43,40.47,39.58,39.87,2438916.0,32.7559,32.7883,32.0673,32.3022,2438916.0
2016-02-19 12:00:00,39.87,40.04,39.85,39.92,595527.0,32.3022,32.44,32.286,32.3427,595527.0
2016-02-19 12:30:00,39.92,40.01,39.81,40.01,593439.0,32.3427,32.4156,32.2536,32.4156,593439.0
2016-02-19 13:00:00,40.01,40.06,39.92,40.01,489051.0,32.4156,32.4562,32.3427,32.4156,489051.0
2016-02-19 13:30:00,40.02,40.12,39.86,39.93,411809.0,32.4237,32.5048,32.2941,32.3508,411809.0
2016-02-19 14:00:00,39.93,40.0,39.89,39.92,461587.0,32.3508,32.4075,32.3184,32.3427,461587.0
2016-02-19 14:30:00,39.92,39.96,39.85,39.87,469932.0,32.3427,32.3751,32.286,32.3022,469932.0
2016-02-19 15:00:00,39.88,39.98,39.79,39.98,645046.0,32.3103,32.3913,32.2374,32.3913,645046.0
2016-02-19 15:30:00,39.98,40.01,39.8,39.81,1842177.0,32.3913,32.4156,32.2455,32.2536,1842177.0
2016-02-22 09:30:00,40.0,40.11,39.86,40.05,925413.0,32.4075,32.4967,32.2941,32.4481,925413.0
2016-02-22 10:00:00,40.05,40.11,39.92,39.93,551372.0,32.4481,32.4967,32.3427,32.3508,551372.0
2016-02-22 10:30:00,39.93,39.97,39.71,39.73,435575.0,32.3508,32.3832,32.1726,32.1888,435575.0
2016-02-22 11:00:00,39.73,39.76,39.58,39.66,452211.0,32.1888,32.2131,32.0673,32.1321,452211.0
2016-02-22 11:30:00,39.65,39.77,39.63,39.77,444578.0,32.124,32.2212,32.1078,32.2212,444578.0
2016-02-22 12:00:00,39.76,39.85,39.71,39.74,602496.0,32.2131,32.286,32.1726,32.1969,602496.0
2016-02-22 12:30:00,39.74,39.75,39.58,39.63,530243.0,32.1969,32.205,32.0673,32.1078,530243.0
2016-02-22 13:00:00,39.62,39.67,39.55,39.61,861391.0,32.0997,32.1402,32.043,32.0916,861391.0
2016-02-22 13:30:00,39.61,39.69,39.52,39.64,681447.0,32.0916,32.1564,32.0187,32.1159,681447.0
2016-02-22 14:00:00,39.65,39.65,39.56,39.6,498657.0,32.124,32.124,32.0511,32.0835,498657.0
2016-02-22 14:30:00,39.61,39.61,39.56,39.58,576603.0,32.0916,32.0916,32.0511,32.0673,576603.0
2016-02-22 15:00:00,39.59,39.68,39.5,39.65,657642.0,32.0754,32.1483,32.0024,32.124,657642.0
2016-02-22 15:30:00,39.65,39.77,39.64,39.71,1122767.0,32.124,32.2212,32.1159,32.1726,1122767.0
2016-02-23 09:30:00,39.56,39.93,39.51,39.88,716606.0,32.0511,32.3508,32.0106,32.3103,716606.0
2016-02-23 10:00:00,39.88,39.88,39.72,39.8,527659.0,32.3103,32.3103,32.1807,32.2455,527659.0
2016-02-23 10:30:00,39.8,39.95,39.73,39.74,525792.0,32.2455,32.367,32.1888,32.1969,525792.0
2016-02-23 11:00:00,39.74,40.0,39.74,39.97,541493.0,32.1969,32.4075,32.1969,32.3832,541493.0
2016-02-23 11:30:00,39.98,40.13,39.93,40.12,445457.0,32.3913,32.5129,32.3508,32.5048,445457.0
2016-02-23 12:00:00,40.12,40.15,39.86,39.87,278083.0,32.5048,32.5291,32.2941,32.3022,278083.0
2016-02-23 12:30:00,39.87,39.98,39.83,39.96,262902.0,32.3022,32.3913,32.2698,32.3751,262902.0
2016-02-23 13:00:00,39.96,40.01,39.9,39.99,274985.0,32.3751,32.4156,32.3265,32.3994,274985.0
2016-02-23 13:30:00,40.0,40.0,39.83,39.93,341591.0,32.4075,32.4075,32.2698,32.3508,341591.0
2016-02-23 14:00:00,39.94,40.08,39.88,40.07,291262.0,32.3589,32.4724,32.3103,32.4643,291262.0
2016-02-23 14:30:00,40.07,40.17,40.05,40.11,373915.0,32.4643,32.5453,32.4481,32.4967,373915.0
2016-02-23 15:00:00,40.12,40.14,39.93,39.96,364851.0,32.5048,32.521,32.3508,32.3751,364851.0
2016-02-23 15:30:00,39.96,40.13,39.95,40.07,1043686.0,32.3751,32.5129,32.367,32.4643,1043686.0
2016-02-24 09:30:00,39.96,40.11,39.63,39.82,1015064.0,32.3751,32.4967,32.1078,32.2617,1015064.0
2016-02-24 10:00:00,39.83,39.89,39.73,39.86,711908.0,32.2698,32.3184,32.1888,32.2941,711908.0
2016-02-24 10:30:00,39.86,40.0,39.74,39.99,528524.0,32.2941,32.4075,32.1969,32.3994,528524.0
2016-02-24 11:00:00,40.0,40.04,39.87,39.89,324979.0,32.4075,32.44,32.3022,32.3184,324979.0
2016-02-24 11:30:00,39.89,40.01,39.81,39.97,492349.0,32.3184,32.4156,32.2536,32.3832,492349.0
2016-02-24 12:00:00,39.97,40.05,39.89,39.89,277871.0,32.3832,32.4481,32.3184,32.3184,277871.0
2016-02-24 12:30:00,39.9,40.04,39.86,40.02,227409.0,32.3265,32.44,32.2941,32.4237,227409.0
2016-02-24 13:00:00,40.03,40.17,40.02,40.06,313357.0,32.4318,32.5453,32.4237,32.4562,313357.0
2016-02-24 13:30:00,40.06,40.28,40.02,40.26,433094.0,32.4562,32.6344,32.4237,32.6182,433094.0
2016-02-24 14:00:00,40.25,40.52,40.25,40.45,578806.0,32.6101,32.8288,32.6101,32.7721,578806.0
2016-02-24 14:30:00,40.45,40.65,40.44,40.61,498844.0,32.7721,32.9342,32.764,32.9018,498844.0
2016-02-24 15:00:00,40.62,41.0,40.58,40.95,793873.0,32.9099,33.2177,32.8775,33.1772,793873.0
2016-02-24 15:30:00,40.95,40.97,40.71,40.77,1357010.0,33.1772,33.1934,32.9828,33.0314,1357010.0
2016-02-25 09:30:00,40.85,41.27,40.72,41.18,791819.0,33.0962,33.4365,32.9909,33.3636,791819.0
2016-02-25 10:00:00,41.18,41.18,40.89,40.97,576056.0,33.3636,33.3636,33.1286,33.1934,576056.0
2016-02-25 10:30:00,40.96,41.14,40.9,40.96,411069.0,33.1853,33.3312,33.1367,33.1853,411069.0
2016-02-25 11:00:00,40.96,41.17,40.94,41.12,460608.0,33.1853,33.3555,33.1691,33.315,460608.0
2016-02-25 11:30:00,41.12,41.19,41.04,41.16,299090.0,33.315,33.3717,33.2501,33.3474,299090.0
2016-02-25 12:00:00,41.17,41.32,41.16,41.25,253549.0,33.3555,33.477,33.3474,33.4203,253549.0
2016-02-25 12:30:00,41.26,41.36,41.23,41.35,275147.0,33.4284,33.5094,33.4041,33.5013,275147.0
2016-02-25 13:00:00,41.34,41.4,41.26,41.39,336123.0,33.4932,33.5418,33.4284,33.5337,336123.0
2016-02-25 13:30:00,41.39,41.51,41.37,41.5,435003.0,33.5337,33.6309,33.5175,33.6228,435003.0
2016-02-25 14:00:00,41.49,41.51,41.37,41.43,558351.0,33.6147,33.6309,33.5175,33.5661,558351.0
2016-02-25 14:30:00,41.43,41.44,41.33,41.41,358507.0,33.5661,33.5742,33.4851,33.5499,358507.0
2016-02-25 15:00:00,41.41,41.59,41.4,41.48,615639.0,33.5499,33.6957,33.5418,33.6066,615639.0
2016-02-25 15:30:00,41.49,41.59,41.43,41.59,1169304.0,33.6147,33.6957,33.5661,33.6957,1169304.0
2016-02-26 09:30:00,41.79,41.83,41.59,41.81,630720.0,33.8578,33.8902,33.6957,33.874,630720.0
2016-02-26 10:00:00,41.81,41.82,41.6,41.65,573761.0,33.874,33.8821,33.7038,33.7444,573761.0
2016-02-26 10:30:00,41.65,41.69,41.6,41.6,574798.0,33.7444,33.7768,33.7038,33.7038,574798.0
2016-02-26 11:00:00,41.6,41.61,41.33,41.37,544828.0,33.7038,33.7119,33.4851,33.5175,544828.0
2016-02-26 11:30:00,41.36,41.4,40.98,40.98,572023.0,33.5094,33.5418,33.2015,33.2015,572023.0
2016-02-26 12:00:00,40.97,40.99,40.7,40.79,519844.0,33.1934,33.2096,32.9747,33.0476,519844.0
2016-02-26 12:30:00,40.79,40.95,40.73,40.9,285410.0,33.0476,33.1772,32.999,33.1367,285410.0
2016-02-26 13:00:00,40.9,40.98,40.78,40.81,310967.0,33.1367,33.2015,33.0395,33.0638,310967.0
2016-02-26 13:30:00,40.8,40.89,40.71,40.74,289925.0,33.0557,33.1286,32.9828,33.0071,289925.0
2016-02-26 14:00:00,40.75,40.87,40.72,40.77,499657.0,33.0152,33.1124,32.9909,33.0314,499657.0
2016-02-26 14:30:00,40.77,40.84,40.68,40.73,680769.0,33.0314,33.0881,32.9585,32.999,680769.0
2016-02-26 15:00:00,40.74,40.91,40.73,40.75,727260.0,33.0071,33.1448,32.999,33.0152,727260.0
2016-02-26 15:30:00,40.75,40.83,40.67,40.69,1923337.0,33.0152,33.08,32.9504,32.9666,1923337.0
2016-02-29 09:30:00,40.54,41.01,40.5,40.92,1076460.0,32.845,33.2258,32.8126,33.1529,1076460.0
2016-02-29 10:00:00,40.92,40.98,40.74,40.91,709268.0,33.1529,33.2015,33.0071,33.1448,709268.0
2016-02-29 10:30:00,40.91,41.03,40.89,40.98,710558.0,33.1448,33.242,33.1286,33.2015,710558.0
2016-02-29 11:00:00,40.99,41.07,40.91,41.01,658920.0,33.2096,33.2744,33.1448,33.2258,658920.0
2016-02-29 11:30:00,41.01,41.17,40.99,41.15,669388.0,33.2258,33.3555,33.2096,33.3393,669388.0
2016-02-29 12:00:00,41.16,41.17,40.93,40.97,432310.0,33.3474,33.3555,33.161,33.1934,432310.0
2016-02-29 12:30:00,40.97,41.04,40.92,40.96,545090.0,33.1934,33.2501,33.1529,33.1853,545090.0
2016-02-29 13:00:00,40.97,40.97,40.87,40.87,473662.0,33.1934,33.1934,33.1124,33.1124,473662.0
2016-02-29 13:30:00,40.87,40.91,40.81,40.88,384750.0,33.1124,33.1448,33.0638,33.1205,384750.0
2016-02-29 14:00:00,40.88,40.88,40.6,40.68,632270.0,33.1205,33.1205,32.8937,32.9585,632270.0
2016-02-29 14:30:00,40.68,40.73,40.62,40.72,763664.0,32.9585,32.999,32.9099,32.9909,763664.0
2016-02-29 15:00:00,40.71,40.71,40.52,40.61,964266.0,32.9828,32.9828,32.8288,32.9018,964266.0
2016-02-29 15:30:00,40.62,40.73,40.51,40.53,2729706.0,32.9099,32.999,32.8207,32.8369,2729706.0
2016-03-01 09:30:00,40.99,41.03,40.66,40.79,550284.0,33.2096,33.242,32.9423,33.0476,550284.0
2016-03-01 10:00:00,40.8,41.1,40.79,41.08,550365.0,33.0557,33.2987,33.0476,33.2825,550365.0
2016-03-01 10:30:00,41.09,41.09,40.84,40.87,383760.0,33.2906,33.2906,33.0881,33.1124,383760.0
2016-03-01 11:00:00,40.87,41.07,40.8,41.04,346476.0,33.1124,33.2744,33.0557,33.2501,346476.0
2016-03-01 11:30:00,41.04,41.15,41.01,41.08,342023.0,33.2501,33.3393,33.2258,33.2825,342023.0
2016-03-01 12:00:00,41.08,41.24,41.07,41.24,283603.0,33.2825,33.4122,33.2744,33.4122,283603.0
2016-03-01 12:30:00,41.23,41.28,41.2,41.23,274123.0,33.4041,33.4446,33.3798,33.4041,274123.0
2016-03-01 13:00:00,41.23,41.39,41.15,41.39,333573.0,33.4041,33.5337,33.3393,33.5337,333573.0
2016-03-01 13:30:00,41.39,41.42,41.24,41.28,300707.0,33.5337,33.558,33.4122,33.4446,300707.0
2016-03-01 14:00:00,41.28,41.29,41.1,41.17,344353.0,33.4446,33.4527,33.2987,33.3555,344353.0
2016-03-01 14:30:00,41.17,41.41,41.13,41.4,341796.0,33.3555,33.5499,33.3231,33.5418,341796.0
2016-03-01 15:00:00,41.39,41.41,41.32,41.35,494435.0,33.5337,33.5499,33.477,33.5013,494435.0
2016-03-01 15:30:00,41.36,41.36,41.21,41.33,843816.0,33.5094,33.5094,33.3879,33.4851,843816.0
2016-03-02 09:30:00,40.96,41.23,40.85,40.86,567434.0,33.1853,33.4041,33.0962,33.1043,567434.0
2016-03-02 10:00:00,40.86,40.87,40.61,40.63,691446.0,33.1043,33.1124,32.9018,32.918,691446.0
2016-03-02 10:30:00,40.62,40.83,40.55,40.76,530362.0,32.9099,33.08,32.8531,33.0233,530362.0
2016-03-02 11:00:00,40.76,40.99,40.75,40.99,507243.0,33.0233,33.2096,33.0152,33.2096,507243.0
2016-03-02 11:30:00,40.99,41.13,40.95,41.09,280867.0,33.2096,33.3231,33.1772,33.2906,280867.0
2016-03-02 12:00:00,41.08,41.17,41.07,41.14,318641.0,33.2825,33.3555,33.2744,33.3312,318641.0
2016-03-02 12:30:00,41.14,41.16,41.1,41.15,329778.0,33.3312,33.3474,33.2987,33.3393,329778.0
2016-03-02 13:00:00,41.15,41.27,41.09,41.26,427625.0,33.3393,33.4365,33.2906,33.4284,427625.0
2016-03-02 13:30:00,41.27,41.28,41.1,41.1,247015.0,33.4365,33.4446,33.2987,33.2987,247015.0
2016-03-02 14:00:00,41.11,41.14,41.0,41.0,434240.0,33.3069,33.3312,33.2177,33.2177,434240.0
2016-03-02 14:30:00,41.01,41.21,41.0,41.18,336737.0,33.2258,33.3879,33.2177,33.3636,336737.0
2016-03-02 15:00:00,41.18,41.2,41.09,41.15,405398.0,33.3636,33.3798,33.2906,33.3393,405398.0
2016-03-02 15:30:00,41.15,41.22,41.1,41.21,907751.0,33.3393,33.396,33.2987,33.3879,907751.0
2016-03-03 09:30:00,41.1,41.21,40.96,41.0,1040737.0,33.2987,33.3879,33.1853,33.2177,1040737.0
2016-03-03 10:00:00,41.0,41.14,40.94,41.07,504008.0,33.2177,33.3312,33.1691,33.2744,504008.0
2016-03-03 10:30:00,41.07,41.17,41.02,41.14,460340.0,33.2744,33.3555,33.2339,33.3312,460340.0
2016-03-03 11:00:00,41.15,41.45,41.14,41.27,964408.0,33.3393,33.5823,33.3312,33.4365,964408.0
2016-03-03 11:30:00,41.27,41.31,41.12,41.24,473843.0,33.4365,33.4689,33.315,33.4122,473843.0
2016-03-03 12:00:00,41.25,41.44,41.24,41.34,416297.0,33.4203,33.5742,33.4122,33.4932,416297.0
2016-03-03 12:30:00,41.33,41.43,41.22,41.42,281607.0,33.4851,33.5661,33.396,33.558,281607.0
2016-03-03 13:00:00,41.43,41.47,41.37,41.4,365932.0,33.5661,33.5985,33.5175,33.5418,365932.0
2016-03-03 13:30:00,41.4,41.46,41.37,41.46,332349.0,33.5418,33.5904,33.5175,33.5904,332349.0
2016-03-03 14:00:00,41.46,41.55,41.42,41.48,371969.0,33.5904,33.6633,33.558,33.6066,371969.0
2016-03-03 14:30:00,41.48,41.63,41.47,41.63,391700.0,33.6066,33.7281,33.5985,33.7281,391700.0
2016-03-03 15:00:00,41.63,41.74,41.6,41.74,449272.0,33.7281,33.8173,33.7038,33.8173,449272.0
2016-03-03 15:30:00,41.74,41.89,41.68,41.87,970789.0,33.8173,33.9388,33.7687,33.9226,970789.0
2016-03-04 09:30:00,41.95,42.02,41.77,41.83,824214.0,33.9874,34.0441,33.8416,33.8902,824214.0
2016-03-04 10:00:00,41.83,42.16,41.82,42.06,482829.0,33.8902,34.1575,33.8821,34.0765,482829.0
2016-03-04 10:30:00,42.06,42.23,41.93,42.22,464107.0,34.0765,34.2143,33.9712,34.2062,464107.0
2016-03-04 11:00:00,42.22,42.32,42.12,42.18,331595.0,34.2062,34.2872,34.1251,34.1738,331595.0
2016-03-04 11:30:00,42.18,42.29,42.14,42.29,235592.0,34.1738,34.2629,34.1413,34.2629,235592.0
2016-03-04 12:00:00,42.29,42.33,42.24,42.3,274220.0,34.2629,34.2953,34.2224,34.271,274220.0
2016-03-04 12:30:00,42.3,42.42,42.24,42.41,344327.0,34.271,34.3682,34.2224,34.3601,344327.0
2016-03-04 13:00:00,42.4,42.45,42.38,42.43,294320.0,34.352,34.3925,34.3358,34.3763,294320.0
2016-03-04 13:30:00,42.44,42.48,42.33,42.47,260063.0,34.3844,34.4168,34.2953,34.4087,260063.0
2016-03-04 14:00:00,42.47,42.54,42.3,42.36,478263.0,34.4087,34.4654,34.271,34.3196,478263.0
2016-03-04 14:30:00,42.35,42.35,42.02,42.06,392483.0,34.3115,34.3115,34.0441,34.0765,392483.0
2016-03-04 15:00:00,42.05,42.13,41.97,42.13,557745.0,34.0684,34.1332,34.0036,34.1332,557745.0
2016-03-04 15:30:00,42.12,42.25,42.06,42.13,868525.0,34.1251,34.2305,34.0765,34.1332,868525.0
2016-03-07 09:30:00,41.71,41.9,41.58,41.65,636143.0,33.793,33.9469,33.6876,33.7444,636143.0
2016-03-07 10:00:00,41.65,41.89,41.56,41.87,457023.0,33.7444,33.9388,33.6714,33.9226,457023.0
2016-03-07 10:30:00,41.88,42.07,41.86,41.92,272676.0,33.9307,34.0846,33.9145,33.9631,272676.0
2016-03-07 11:00:00,41.91,42.11,41.89,42.03,330639.0,33.955,34.117,33.9388,34.0522,330639.0
2016-03-07 11:30:00,42.02,42.27,42.02,42.15,252106.0,34.0441,34.2467,34.0441,34.1494,252106.0
2016-03-07 12:00:00,42.14,42.2,42.11,42.18,222650.0,34.1413,34.19,34.117,34.1738,222650.0
2016-03-07 12:30:00,42.18,42.32,42.18,42.28,226109.0,34.1738,34.2872,34.1738,34.2548,226109.0
2016-03-07 13:00:00,42.29,42.34,42.13,42.13,204625.0,34.2629,34.3034,34.1332,34.1332,204625.0
2016-03-07 13:30:00,42.14,42.14,41.93,42.03,326351.0,34.1413,34.1413,33.9712,34.0522,326351.0
2016-03-07 14:00:00,42.04,42.05,41.84,41.9,252640.0,34.0603,34.0684,33.8983,33.9469,252640.0
2016-03-07 14:30:00,41.91,41.91,41.75,41.75,695199.0,33.955,33.955,33.8254,33.8254,695199.0
2016-03-07 15:00:00,41.76,41.83,41.68,41.73,459326.0,33.8335,33.8902,33.7687,33.8092,459326.0
2016-03-07 15:30:00,41.73,41.79,41.59,41.73,1311277.0,33.8092,33.8578,33.6957,33.8092,1311277.0
2016-03-08 09:30:00,41.38,41.75,41.1,41.63,588855.0,33.5256,33.8254,33.2987,33.7281,588855.0
2016-03-08 10:00:00,41.63,41.65,41.49,41.56,511685.0,33.7281,33.7444,33.6147,33.6714,511685.0
2016-03-08 10:30:00,41.57,41.6,41.31,41.45,613364.0,33.6795,33.7038,33.4689,33.5823,613364.0
2016-03-08 11:00:00,41.44,41.62,41.44,41.61,420864.0,33.5742,33.72,33.5742,33.7119,420864.0
2016-03-08 11:30:00,41.6,41.74,41.6,41.73,314553.0,33.7038,33.8173,33.7038,33.8092,314553.0
2016-03-08 12:00:00,41.73,41.76,41.66,41.67,355668.0,33.8092,33.8335,33.7525,33.7606,355668.0
2016-03-08 12:30:00,41.67,41.69,41.52,41.63,284624.0,33.7606,33.7768,33.639,33.7281,284624.0
2016-03-08 13:00:00,41.63,41.7,41.57,41.7,219700.0,33.7281,33.7849,33.6795,33.7849,219700.0
2016-03-08 13:30:00,41.7,41.75,41.65,41.68,292280.0,33.7849,33.8254,33.7444,33.7687,292280.0
2016-03-08 14:00:00,41.69,41.75,41.63,41.65,321587.0,33.7768,33.8254,33.7281,33.7444,321587.0
2016-03-08 14:30:00,41.65,41.74,41.62,41.67,331735.0,33.7444,33.8173,33.72,33.7606,331735.0
2016-03-08 15:00:00,41.67,41.69,41.51,41.52,463298.0,33.7606,33.7768,33.6309,33.639,463298.0
2016-03-08 15:30:00,41.52,41.57,41.34,41.38,1308580.0,33.639,33.6795,33.4932,33.5256,1308580.0
2016-03-09 09:30:00,41.55,41.83,41.3,41.75,761686.0,33.6633,33.8902,33.4608,33.8254,761686.0
2016-03-09 10:00:00,41.75,41.77,41.64,41.69,376295.0,33.8254,33.8416,33.7363,33.7768,376295.0
2016-03-09 10:30:00,41.7,41.74,41.45,41.53,491347.0,33.7849,33.8173,33.5823,33.6471,491347.0
2016-03-09 11:00:00,41.53,41.8,41.52,41.76,267317.0,33.6471,33.8659,33.639,33.8335,267317.0
2016-03-09 11:30:00,41.77,41.81,41.72,41.74,324779.0,33.8416,33.874,33.8011,33.8173,324779.0
2016-03-09 12:00:00,41.74,41.78,41.7,41.73,176548.0,33.8173,33.8497,33.7849,33.8092,176548.0
2016-03-09 12:30:00,41.74,41.77,41.67,41.74,322610.0,33.8173,33.8416,33.7606,33.8173,322610.0
2016-03-09 13:00:00,41.74,41.77,41.61,41.62,217250.0,33.8173,33.8416,33.7119,33.72,217250.0
2016-03-09 13:30:00,41.62,41.88,41.62,41.84,318913.0,33.72,33.9307,33.72,33.8983,318913.0
2016-03-09 14:00:00,41.84,42.02,41.84,42.0,399443.0,33.8983,34.0441,33.8983,34.0279,399443.0
2016-03-09 14:30:00,42.0,42.08,41.94,42.08,281466.0,34.0279,34.0927,33.9793,34.0927,281466.0
2016-03-09 15:00:00,42.08,42.12,42.0,42.11,419707.0,34.0927,34.1251,34.0279,34.117,419707.0
2016-03-09 15:30:00,42.1,42.21,41.94,41.95,1757436.0,34.1089,34.1981,33.9793,33.9874,1757436.0
2016-03-10 09:30:00,41.91,42.05,41.71,42.05,1041128.0,33.955,34.0684,33.793,34.0684,1041128.0
2016-03-10 10:00:00,42.07,42.16,41.99,42.02,313609.0,34.0846,34.1575,34.0198,34.0441,313609.0
2016-03-10 10:30:00,42.02,42.02,41.71,41.74,387104.0,34.0441,34.0441,33.793,33.8173,387104.0
2016-03-10 11:00:00,41.76,41.83,41.46,41.58,340405.0,33.8335,33.8902,33.5904,33.6876,340405.0
2016-03-10 11:30:00,41.59,41.64,41.4,41.41,384422.0,33.6957,33.7363,33.5418,33.5499,384422.0
2016-03-10 12:00:00,41.41,41.56,41.3,41.44,358776.0,33.5499,33.6714,33.4608,33.5742,358776.0
2016-03-10 12:30:00,41.45,41.46,41.16,41.28,396603.0,33.5823,33.5904,33.3474,33.4446,396603.0
2016-03-10 13:00:00,41.28,41.32,41.11,41.28,322979.0,33.4446,33.477,33.3069,33.4446,322979.0
2016-03-10 13:30:00,41.28,41.38,41.26,41.31,379615.0,33.4446,33.5256,33.4284,33.4689,379615.0
2016-03-10 14:00:00,41.3,41.5,41.2,41.48,328468.0,33.4608,33.6228,33.3798,33.6066,328468.0
2016-03-10 14:30:00,41.49,41.61,41.42,41.57,313910.0,33.6147,33.7119,33.558,33.6795,313910.0
2016-03-10 15:00:00,41.56,41.76,41.43,41.71,556208.0,33.6714,33.8335,33.5661,33.793,556208.0
2016-03-10 15:30:00,41.71,41.72,41.55,41.67,809361.0,33.793,33.8011,33.6633,33.7606,809361.0
2016-03-11 09:30:00,41.95,42.09,41.56,41.99,719578.0,33.9874,34.1008,33.6714,34.0198,719578.0
2016-03-11 10:00:00,42.0,42.42,41.97,42.41,652673.0,34.0279,34.3682,34.0036,34.3601,652673.0
2016-03-11 10:30:00,42.42,42.42,42.25,42.28,329698.0,34.3682,34.3682,34.2305,34.2548,329698.0
2016-03-11 11:00:00,42.27,42.4,42.25,42.3,244752.0,34.2467,34.352,34.2305,34.271,244752.0
2016-03-11 11:30:00,42.3,42.32,42.06,42.09,335469.0,34.271,34.2872,34.0765,34.1008,335469.0
2016-03-11 12:00:00,42.09,42.13,41.99,42.05,335472.0,34.1008,34.1332,34.0198,34.0684,335472.0
2016-03-11 12:30:00,42.04,42.09,42.01,42.03,216645.0,34.0603,34.1008,34.036,34.0522,216645.0
2016-03-11 13:00:00,42.04,42.05,42.0,42.03,272017.0,34.0603,34.0684,34.0279,34.0522,272017.0
2016-03-11 13:30:00,42.03,42.16,41.97,42.14,377343.0,34.0522,34.1575,34.0036,34.1413,377343.0
2016-03-11 14:00:00,42.15,42.17,42.06,42.09,240802.0,34.1494,34.1657,34.0765,34.1008,240802.0
2016-03-11 14:30:00,42.09,42.12,42.0,42.07,234788.0,34.1008,34.1251,34.0279,34.0846,234788.0
2016-03-11 15:00:00,42.07,42.24,42.05,42.22,283014.0,34.0846,34.2224,34.0684,34.2062,283014.0
2016-03-11 15:30:00,42.21,42.38,42.18,42.36,739668.0,34.1981,34.3358,34.1738,34.3196,739668.0
2016-03-14 09:30:00,42.03,42.22,41.79,41.91,396736.0,34.0522,34.2062,33.8578,33.955,396736.0
2016-03-14 10:00:00,41.91,42.09,41.89,42.06,200379.0,33.955,34.1008,33.9388,34.0765,200379.0
2016-03-14 10:30:00,42.06,42.2,42.01,42.09,261935.0,34.0765,34.19,34.036,34.1008,261935.0
2016-03-14 11:00:00,42.1,42.12,42.0,42.1,189409.0,34.1089,34.1251,34.0279,34.1089,189409.0
2016-03-14 11:30:00,42.09,42.11,41.99,42.01,143021.0,34.1008,34.117,34.0198,34.036,143021.0
2016-03-14 12:00:00,42.01,42.15,41.97,42.1,243326.0,34.036,34.1494,34.0036,34.1089,243326.0
2016-03-14 12:30:00,42.1,42.14,42.08,42.13,58392.0,34.1089,34.1413,34.0927,34.1332,58392.0
2016-03-14 13:00:00,42.13,42.18,42.08,42.17,131884.0,34.1332,34.1738,34.0927,34.1657,131884.0
2016-03-14 13:30:00,42.17,42.24,42.12,42.14,241017.0,34.1657,34.2224,34.1251,34.1413,241017.0
2016-03-14 14:00:00,42.14,42.18,42.05,42.16,180833.0,34.1413,34.1738,34.0684,34.1575,180833.0
2016-03-14 14:30:00,42.17,42.33,42.16,42.29,221974.0,34.1657,34.2953,34.1575,34.2629,221974.0
2016-03-14 15:00:00,42.29,42.33,42.23,42.3,206058.0,34.2629,34.2953,34.2143,34.271,206058.0
2016-03-14 15:30:00,42.3,42.35,42.22,42.24,531411.0,34.271,34.3115,34.2062,34.2224,531411.0
2016-03-15 09:30:00,41.93,42.15,41.75,41.8,1345146.0,33.9712,34.1494,33.8254,33.8659,1345146.0
2016-03-15 10:00:00,41.79,41.9,41.71,41.75,1064978.0,33.8578,33.9469,33.793,33.8254,1064978.0
2016-03-15 10:30:00,41.75,41.97,41.63,41.75,1096448.0,33.8254,34.0036,33.7281,33.8254,1096448.0
2016-03-15 11:00:00,41.76,41.82,41.69,41.69,669514.0,33.8335,33.8821,33.7768,33.7768,669514.0
2016-03-15 11:30:00,41.7,41.79,41.6,41.63,679780.0,33.7849,33.8578,33.7038,33.7281,679780.0
2016-03-15 12:00:00,41.63,41.71,41.55,41.68,590182.0,33.7281,33.793,33.6633,33.7687,590182.0
2016-03-15 12:30:00,41.68,41.77,41.67,41.68,458636.0,33.7687,33.8416,33.7606,33.7687,458636.0
2016-03-15 13:00:00,41.68,41.76,41.66,41.76,471708.0,33.7687,33.8335,33.7525,33.8335,471708.0
2016-03-15 13:30:00,41.75,41.86,41.74,41.79,478340.0,33.8254,33.9145,33.8173,33.8578,478340.0
2016-03-15 14:00:00,41.79,41.81,41.74,41.76,527110.0,33.8578,33.874,33.8173,33.8335,527110.0
2016-03-15 14:30:00,41.76,41.83,41.75,41.77,535876.0,33.8335,33.8902,33.8254,33.8416,535876.0
2016-03-15 15:00:00,41.77,41.83,41.77,41.79,765302.0,33.8416,33.8902,33.8416,33.8578,765302.0
2016-03-15 15:30:00,41.78,41.79,41.62,41.65,2696250.0,33.8497,33.8578,33.72,33.7444,2696250.0
2016-03-16 09:30:00,41.53,41.63,41.33,41.55,480502.0,33.6471,33.7281,33.4851,33.6633,480502.0
2016-03-16 10:00:00,41.55,41.61,41.42,41.5,280180.0,33.6633,33.7119,33.558,33.6228,280180.0
2016-03-16 10:30:00,41.5,41.5,41.34,41.34,473427.0,33.6228,33.6228,33.4932,33.4932,473427.0
2016-03-16 11:00:00,41.34,41.46,41.33,41.4,398869.0,33.4932,33.5904,33.4851,33.5418,398869.0
2016-03-16 11:30:00,41.41,41.61,41.39,41.61,334143.0,33.5499,33.7119,33.5337,33.7119,334143.0
2016-03-16 12:00:00,41.61,41.72,41.59,41.66,433684.0,33.7119,33.8011,33.6957,33.7525,433684.0
2016-03-16 12:30:00,41.66,41.73,41.56,41.61,304863.0,33.7525,33.8092,33.6714,33.7119,304863.0
2016-03-16 13:00:00,41.6,41.7,41.58,41.59,258069.0,33.7038,33.7849,33.6876,33.6957,258069.0
2016-03-16 13:30:00,41.59,41.77,41.56,41.74,238155.0,33.6957,33.8416,33.6714,33.8173,238155.0
2016-03-16 14:00:00,41.74,42.21,41.64,41.72,2020243.0,33.8173,34.1981,33.7363,33.8011,2020243.0
2016-03-16 14:30:00,41.72,41.81,41.63,41.64,1000050.0,33.8011,33.874,33.7281,33.7363,1000050.0
2016-03-16 15:00:00,41.63,41.81,41.63,41.72,1155645.0,33.7281,33.874,33.7281,33.8011,1155645.0
2016-03-16 15:30:00,41.73,41.77,41.66,41.72,1763534.0,33.8092,33.8416,33.7525,33.8011,1763534.0
2016-03-17 09:30:00,40.55,41.01,40.52,40.67,3737891.0,32.8531,33.2258,32.8288,32.9504,3737891.0
2016-03-17 10:00:00,40.67,41.15,40.55,41.1,1814180.0,32.9504,33.3393,32.8531,33.2987,1814180.0
2016-03-17 10:30:00,41.1,41.29,40.97,41.07,1476187.0,33.2987,33.4527,33.1934,33.2744,1476187.0
2016-03-17 11:00:00,41.07,41.17,41.04,41.05,978359.0,33.2744,33.3555,33.2501,33.2582,978359.0
2016-03-17 11:30:00,41.06,41.1,40.95,41.0,917460.0,33.2663,33.2987,33.1772,33.2177,917460.0
2016-03-17 12:00:00,40.99,41.14,40.98,41.09,692627.0,33.2096,33.3312,33.2015,33.2906,692627.0
2016-03-17 12:30:00,41.1,41.1,41.0,41.0,1429553.0,33.2987,33.2987,33.2177,33.2177,1429553.0
2016-03-17 13:00:00,41.01,41.02,40.82,40.87,984344.0,33.2258,33.2339,33.0719,33.1124,984344.0
2016-03-17 13:30:00,40.88,40.92,40.69,40.8,1501952.0,33.1205,33.1529,32.9666,33.0557,1501952.0
2016-03-17 14:00:00,40.8,40.86,40.69,40.74,1899150.0,33.0557,33.1043,32.9666,33.0071,1899150.0
2016-03-17 14:30:00,40.74,40.76,40.6,40.6,1324680.0,33.0071,33.0233,32.8937,32.8937,1324680.0
2016-03-17 15:00:00,40.6,40.87,40.09,40.84,3623474.0,32.8937,33.1124,32.4805,33.0881,3623474.0
2016-03-17 15:30:00,40.85,40.92,40.77,40.78,2542864.0,33.0962,33.1529,33.0314,33.0395,2542864.0
2016-03-18 09:30:00,41.01,41.17,40.81,40.93,4121524.0,33.2258,33.3555,33.0638,33.161,4121524.0
2016-03-18 10:00:00,40.93,40.98,40.85,40.93,898235.0,33.161,33.2015,33.0962,33.161,898235.0
2016-03-18 10:30:00,40.94,41.01,40.85,40.89,805934.0,33.1691,33.2258,33.0962,33.1286,805934.0
2016-03-18 11:00:00,40.88,41.02,40.87,40.93,901399.0,33.1205,33.2339,33.1124,33.161,901399.0
2016-03-18 11:30:00,40.93,40.97,40.84,40.85,1433324.0,33.161,33.1934,33.0881,33.0962,1433324.0
2016-03-18 12:00:00,40.86,41.01,40.84,40.9,999476.0,33.1043,33.2258,33.0881,33.1367,999476.0
2016-03-18 12:30:00,40.9,40.99,40.85,40.87,552207.0,33.1367,33.2096,33.0962,33.1124,552207.0
2016-03-18 13:00:00,40.88,40.91,40.74,40.75,707699.0,33.1205,33.1448,33.0071,33.0152,707699.0
2016-03-18 13:30:00,40.75,40.78,40.71,40.76,822258.0,33.0152,33.0395,32.9828,33.0233,822258.0
2016-03-18 14:00:00,40.76,40.82,40.73,40.74,696335.0,33.0233,33.0719,32.999,33.0071,696335.0
2016-03-18 14:30:00,40.74,40.79,40.72,40.75,432143.0,33.0071,33.0476,32.9909,33.0152,432143.0
2016-03-18 15:00:00,40.75,40.9,40.72,40.79,764551.0,33.0152,33.1367,32.9909,33.0476,764551.0
2016-03-18 15:30:00,40.8,40.8,40.66,40.7,2513443.0,33.0557,33.0557,32.9423,32.9747,2513443.0
2016-03-21 09:30:00,40.52,40.81,40.52,40.71,1534976.0,32.8288,33.0638,32.8288,32.9828,1534976.0
2016-03-21 10:00:00,40.71,40.78,40.65,40.68,867164.0,32.9828,33.0395,32.9342,32.9585,867164.0
2016-03-21 10:30:00,40.68,40.73,40.54,40.58,675992.0,32.9585,32.999,32.845,32.8775,675992.0
2016-03-21 11:00:00,40.58,40.63,40.54,40.56,629146.0,32.8775,32.918,32.845,32.8612,629146.0
2016-03-21 11:30:00,40.56,40.7,40.56,40.69,573647.0,32.8612,32.9747,32.8612,32.9666,573647.0
2016-03-21 12:00:00,40.68,40.75,40.63,40.74,499207.0,32.9585,33.0152,32.918,33.0071,499207.0
2016-03-21 12:30:00,40.74,40.79,40.68,40.79,661129.0,33.0071,33.0476,32.9585,33.0476,661129.0
2016-03-21 13:00:00,40.79,40.91,40.75,40.9,672084.0,33.0476,33.1448,33.0152,33.1367,672084.0
2016-03-21 13:30:00,40.9,40.91,40.78,40.84,527871.0,33.1367,33.1448,33.0395,33.0881,527871.0
2016-03-21 14:00:00,40.83,40.89,40.79,40.82,547103.0,33.08,33.1286,33.0476,33.0719,547103.0
2016-03-21 14:30:00,40.82,40.82,40.73,40.75,765972.0,33.0719,33.0719,32.999,33.0152,765972.0
2016-03-21 15:00:00,40.75,40.76,40.67,40.73,739250.0,33.0152,33.0233,32.9504,32.999,739250.0
2016-03-21 15:30:00,40.73,40.77,40.68,40.69,1627735.0,32.999,33.0314,32.9585,32.9666,1627735.0
2016-03-22 09:30:00,40.56,40.68,40.5,40.58,757661.0,32.8612,32.9585,32.8126,32.8775,757661.0
2016-03-22 10:00:00,40.59,40.68,40.42,40.46,511969.0,32.8856,32.9585,32.7478,32.7802,511969.0
2016-03-22 10:30:00,40.46,40.56,40.32,40.46,862953.0,32.7802,32.8612,32.6668,32.7802,862953.0
2016-03-22 11:00:00,40.47,40.55,40.39,40.52,1189515.0,32.7883,32.8531,32.7235,32.8288,1189515.0
2016-03-22 11:30:00,40.52,40.52,40.29,40.44,605241.0,32.8288,32.8288,32.6425,32.764,605241.0
2016-03-22 12:00:00,40.44,40.56,40.43,40.52,618947.0,32.764,32.8612,32.7559,32.8288,618947.0
2016-03-22 12:30:00,40.52,40.59,40.47,40.55,496680.0,32.8288,32.8856,32.7883,32.8531,496680.0
2016-03-22 13:00:00,40.55,40.7,40.55,40.66,475480.0,32.8531,32.9747,32.8531,32.9423,475480.0
2016-03-22 13:30:00,40.66,40.66,40.45,40.49,1233784.0,32.9423,32.9423,32.7721,32.8045,1233784.0
2016-03-22 14:00:00,40.5,40.5,40.45,40.46,425041.0,32.8126,32.8126,32.7721,32.7802,425041.0
2016-03-22 14:30:00,40.46,40.49,40.14,40.15,1020580.0,32.7802,32.8045,32.521,32.5291,1020580.0
2016-03-22 15:00:00,40.15,40.23,39.97,39.98,1430125.0,32.5291,32.5939,32.3832,32.3913,1430125.0
2016-03-22 15:30:00,39.98,40.0,39.77,39.91,2691062.0,32.3913,32.4075,32.2212,32.3346,2691062.0
2016-03-23 09:30:00,39.96,40.05,39.56,39.64,1331959.0,32.3751,32.4481,32.0511,32.1159,1331959.0
2016-03-23 10:00:00,39.64,40.09,39.61,39.97,766257.0,32.1159,32.4805,32.0916,32.3832,766257.0
2016-03-23 10:30:00,39.97,40.06,39.71,39.75,671282.0,32.3832,32.4562,32.1726,32.205,671282.0
2016-03-23 11:00:00,39.75,39.77,39.55,39.62,732489.0,32.205,32.2212,32.043,32.0997,732489.0
2016-03-23 11:30:00,39.62,39.65,39.56,39.57,616449.0,32.0997,32.124,32.0511,32.0592,616449.0
2016-03-23 12:00:00,39.57,39.71,39.5,39.71,2751318.0,32.0592,32.1726,32.0024,32.1726,2751318.0
2016-03-23 12:30:00,39.71,39.76,39.56,39.7,1052264.0,32.1726,32.2131,32.0511,32.1645,1052264.0
2016-03-23 13:00:00,39.71,39.84,39.59,39.8,787433.0,32.1726,32.2779,32.0754,32.2455,787433.0
2016-03-23 13:30:00,39.8,40.01,39.75,40.01,1089166.0,32.2455,32.4156,32.205,32.4156,1089166.0
2016-03-23 14:00:00,40.0,40.19,39.99,40.08,606161.0,32.4075,32.5615,32.3994,32.4724,606161.0
2016-03-23 14:30:00,40.08,40.2,39.99,40.03,671110.0,32.4724,32.5696,32.3994,32.4318,671110.0
2016-03-23 15:00:00,40.03,40.04,39.88,39.95,836118.0,32.4318,32.44,32.3103,32.367,836118.0
2016-03-23 15:30:00,39.96,40.12,39.93,39.94,1850882.0,32.3751,32.5048,32.3508,32.3589,1850882.0
2016-03-24 09:30:00,39.96,40.06,39.73,39.83,612787.0,32.3751,32.4562,32.1888,32.2698,612787.0
2016-03-24 10:00:00,39.84,40.0,39.79,39.96,550830.0,32.2779,32.4075,32.2374,32.3751,550830.0
2016-03-24 10:30:00,39.96,40.01,39.84,39.85,675897.0,32.3751,32.4156,32.2779,32.286,675897.0
2016-03-24 11:00:00,39.85,39.99,39.85,39.9,456296.0,32.286,32.3994,32.286,32.3265,456296.0
2016-03-24 11:30:00,39.9,39.92,39.59,39.64,603592.0,32.3265,32.3427,32.0754,32.1159,603592.0
2016-03-24 12:00:00,39.63,39.78,39.62,39.74,335092.0,32.1078,32.2293,32.0997,32.1969,335092.0
2016-03-24 12:30:00,39.74,39.74,39.57,39.61,289376.0,32.1969,32.1969,32.0592,32.0916,289376.0
2016-03-24 13:00:00,39.61,39.64,39.55,39.61,317502.0,32.0916,32.1159,32.043,32.0916,317502.0
2016-03-24 13:30:00,39.61,39.65,39.56,39.61,463573.0,32.0916,32.124,32.0511,32.0916,463573.0
2016-03-24 14:00:00,39.61,39.74,39.59,39.64,701629.0,32.0916,32.1969,32.0754,32.1159,701629.0
2016-03-24 14:30:00,39.64,39.75,39.62,39.75,593583.0,32.1159,32.205,32.0997,32.205,593583.0
2016-03-24 15:00:00,39.75,39.75,39.6,39.62,838579.0,32.205,32.205,32.0835,32.0997,838579.0
2016-03-24 15:30:00,39.61,39.64,39.49,39.5,2393899.0,32.0916,32.1159,31.9943,32.0024,2393899.0
2016-03-28 09:30:00,39.67,39.7,39.43,39.5,523562.0,32.1402,32.1645,31.9457,32.0024,523562.0
2016-03-28 10:00:00,39.5,39.5,39.34,39.35,336660.0,32.0024,32.0024,31.8728,31.8809,336660.0
2016-03-28 10:30:00,39.34,39.42,39.25,39.31,456129.0,31.8728,31.9376,31.7999,31.8485,456129.0
2016-03-28 11:00:00,39.32,39.36,39.25,39.26,420657.0,31.8566,31.889,31.7999,31.808,420657.0
2016-03-28 11:30:00,39.26,39.34,39.22,39.32,566298.0,31.808,31.8728,31.7756,31.8566,566298.0
2016-03-28 12:00:00,39.32,39.35,39.27,39.27,596613.0,31.8566,31.8809,31.8161,31.8161,596613.0
2016-03-28 12:30:00,39.27,39.37,39.21,39.37,579625.0,31.8161,31.8971,31.7675,31.8971,579625.0
2016-03-28 13:00:00,39.36,39.47,39.3,39.43,456897.0,31.889,31.9781,31.8404,31.9457,456897.0
2016-03-28 13:30:00,39.43,39.45,39.39,39.43,356106.0,31.9457,31.9619,31.9133,31.9457,356106.0
2016-03-28 14:00:00,39.42,39.51,39.42,39.47,650213.0,31.9376,32.0106,31.9376,31.9781,650213.0
2016-03-28 14:30:00,39.47,39.48,39.36,39.4,440810.0,31.9781,31.9862,31.889,31.9214,440810.0
2016-03-28 15:00:00,39.4,39.56,39.38,39.51,578981.0,31.9214,32.0511,31.9052,32.0106,578981.0
2016-03-28 15:30:00,39.51,39.57,39.4,39.44,1213918.0,32.0106,32.0592,31.9214,31.9538,1213918.0
2016-03-29 09:30:00,39.5,39.56,39.26,39.51,782410.0,32.1381,32.1869,31.9428,32.1463,782410.0
2016-03-29 10:00:00,39.51,39.61,39.4,39.4,463631.0,32.1463,32.2276,32.0568,32.0568,463631.0
2016-03-29 10:30:00,39.41,39.51,39.4,39.46,459386.0,32.0649,32.1463,32.0568,32.1056,459386.0
2016-03-29 11:00:00,39.46,39.55,39.41,39.49,515588.0,32.1056,32.1788,32.0649,32.13,515588.0
2016-03-29 11:30:00,39.5,39.5,39.27,39.3,343258.0,32.1381,32.1381,31.951,31.9754,343258.0
2016-03-29 12:00:00,39.3,39.59,39.24,39.56,496788.0,31.9754,32.2113,31.9266,32.1869,496788.0
2016-03-29 12:30:00,39.57,39.74,39.55,39.71,473349.0,32.1951,32.3334,32.1788,32.309,473349.0
2016-03-29 13:00:00,39.71,39.75,39.64,39.75,398304.0,32.309,32.3415,32.252,32.3415,398304.0
2016-03-29 13:30:00,39.75,39.95,39.67,39.86,309398.0,32.3415,32.5042,32.2764,32.431,309398.0
2016-03-29 14:00:00,39.87,40.14,39.85,40.13,586503.0,32.4392,32.6588,32.4229,32.6507,586503.0
2016-03-29 14:30:00,40.13,40.15,40.02,40.07,717908.0,32.6507,32.667,32.5612,32.6019,717908.0
2016-03-29 15:00:00,40.07,40.19,40.06,40.18,917323.0,32.6019,32.6995,32.5937,32.6914,917323.0
2016-03-29 15:30:00,40.18,40.18,40.09,40.1,1574190.0,32.6914,32.6914,32.6182,32.6263,1574190.0
2016-03-30 09:30:00,40.49,40.52,40.0,40.22,805185.0,32.9436,32.968,32.5449,32.7239,805185.0
2016-03-30 10:00:00,40.21,40.31,40.13,40.25,714102.0,32.7158,32.7972,32.6507,32.7483,714102.0
2016-03-30 10:30:00,40.25,40.36,40.2,40.33,563201.0,32.7483,32.8378,32.7077,32.8134,563201.0
2016-03-30 11:00:00,40.34,40.47,40.25,40.25,752034.0,32.8216,32.9273,32.7483,32.7483,752034.0
2016-03-30 11:30:00,40.25,40.39,40.22,40.39,376342.0,32.7483,32.8622,32.7239,32.8622,376342.0
2016-03-30 12:00:00,40.39,40.41,40.27,40.4,325292.0,32.8622,32.8785,32.7646,32.8704,325292.0
2016-03-30 12:30:00,40.4,40.46,40.32,40.41,266129.0,32.8704,32.9192,32.8053,32.8785,266129.0
2016-03-30 13:00:00,40.4,40.45,40.25,40.32,304082.0,32.8704,32.9111,32.7483,32.8053,304082.0
2016-03-30 13:30:00,40.32,40.43,40.31,40.41,266132.0,32.8053,32.8948,32.7972,32.8785,266132.0
2016-03-30 14:00:00,40.4,40.52,40.37,40.52,490259.0,32.8704,32.968,32.846,32.968,490259.0
2016-03-30 14:30:00,40.52,40.53,40.43,40.45,630538.0,32.968,32.9762,32.8948,32.9111,630538.0
2016-03-30 15:00:00,40.46,40.57,40.45,40.54,497181.0,32.9192,33.0087,32.9111,32.9843,497181.0
2016-03-30 15:30:00,40.55,40.59,40.43,40.46,1310502.0,32.9924,33.025,32.8948,32.9192,1310502.0
2016-03-31 09:30:00,40.56,40.58,40.32,40.46,2036230.0,33.0006,33.0168,32.8053,32.9192,2036230.0
2016-03-31 10:00:00,40.45,40.55,40.39,40.55,864470.0,32.9111,32.9924,32.8622,32.9924,864470.0
2016-03-31 10:30:00,40.55,40.58,40.39,40.42,1030160.0,32.9924,33.0168,32.8622,32.8867,1030160.0
2016-03-31 11:00:00,40.43,40.56,40.35,40.5,624643.0,32.8948,33.0006,32.8297,32.9517,624643.0
2016-03-31 11:30:00,40.5,40.51,40.4,40.49,471128.0,32.9517,32.9599,32.8704,32.9436,471128.0
2016-03-31 12:00:00,40.48,40.49,40.36,40.36,187284.0,32.9355,32.9436,32.8378,32.8378,187284.0
2016-03-31 12:30:00,40.36,40.37,40.23,40.32,304119.0,32.8378,32.846,32.7321,32.8053,304119.0
2016-03-31 13:00:00,40.32,40.47,40.31,40.42,325047.0,32.8053,32.9273,32.7972,32.8867,325047.0
2016-03-31 13:30:00,40.41,40.43,40.26,40.29,328325.0,32.8785,32.8948,32.7565,32.7809,328325.0
2016-03-31 14:00:00,40.29,40.3,40.24,40.26,310882.0,32.7809,32.789,32.7402,32.7565,310882.0
2016-03-31 14:30:00,40.26,40.27,40.13,40.14,324010.0,32.7565,32.7646,32.6507,32.6588,324010.0
2016-03-31 15:00:00,40.14,40.17,40.07,40.14,274476.0,32.6588,32.6832,32.6019,32.6588,274476.0
2016-03-31 15:30:00,40.14,40.2,40.08,40.12,1407530.0,32.6588,32.7077,32.61,32.6426,1407530.0
2016-04-01 09:30:00,40.0,40.29,39.53,40.27,616939.0,32.5449,32.7809,32.1625,32.7646,616939.0
2016-04-01 10:00:00,40.28,40.46,40.25,40.41,463276.0,32.7727,32.9192,32.7483,32.8785,463276.0
2016-04-01 10:30:00,40.41,40.62,40.38,40.62,660213.0,32.8785,33.0494,32.8541,33.0494,660213.0
2016-04-01 11:00:00,40.62,40.76,40.51,40.59,602168.0,33.0494,33.1633,32.9599,33.025,602168.0
2016-04-01 11:30:00,40.59,40.73,40.57,40.67,477260.0,33.025,33.1389,33.0087,33.0901,477260.0
2016-04-01 12:00:00,40.67,40.76,40.66,40.75,398787.0,33.0901,33.1633,33.0819,33.1551,398787.0
2016-04-01 12:30:00,40.75,40.89,40.75,40.83,390182.0,33.1551,33.2691,33.1551,33.2202,390182.0
2016-04-01 13:00:00,40.82,40.97,40.82,40.96,286289.0,33.2121,33.3341,33.2121,33.326,286289.0
2016-04-01 13:30:00,40.95,41.06,40.92,41.03,430437.0,33.3179,33.4074,33.2935,33.383,430437.0
2016-04-01 14:00:00,41.02,41.03,40.99,41.0,501833.0,33.3748,33.383,33.3504,33.3586,501833.0
2016-04-01 14:30:00,41.0,41.19,40.99,41.19,495977.0,33.3586,33.5131,33.3504,33.5131,495977.0
2016-04-01 15:00:00,41.18,41.21,41.09,41.14,739925.0,33.505,33.5294,33.4318,33.4725,739925.0
2016-04-01 15:30:00,41.14,41.3,41.14,41.24,1600438.0,33.4725,33.6026,33.4725,33.5538,1600438.0
2016-04-04 09:30:00,41.14,41.29,40.92,40.97,607501.0,33.4725,33.5945,33.2935,33.3341,607501.0
2016-04-04 10:00:00,40.97,41.04,40.84,40.98,707526.0,33.3341,33.3911,33.2284,33.3423,707526.0
2016-04-04 10:30:00,40.98,41.04,40.83,40.99,545823.0,33.3423,33.3911,33.2202,33.3504,545823.0
2016-04-04 11:00:00,40.98,41.1,40.98,41.1,263148.0,33.3423,33.4399,33.3423,33.4399,263148.0
2016-04-04 11:30:00,41.09,41.15,41.01,41.02,458658.0,33.4318,33.4806,33.3667,33.3748,458658.0
2016-04-04 12:00:00,41.02,41.18,41.0,41.14,347092.0,33.3748,33.505,33.3586,33.4725,347092.0
2016-04-04 12:30:00,41.13,41.2,41.07,41.17,330262.0,33.4643,33.5213,33.4155,33.4969,330262.0
2016-04-04 13:00:00,41.16,41.17,41.06,41.11,212968.0,33.4887,33.4969,33.4074,33.4481,212968.0
2016-04-04 13:30:00,41.1,41.12,41.03,41.05,787691.0,33.4399,33.4562,33.383,33.3992,787691.0
2016-04-04 14:00:00,41.06,41.14,40.99,41.14,482547.0,33.4074,33.4725,33.3504,33.4725,482547.0
2016-04-04 14:30:00,41.13,41.14,41.04,41.05,298078.0,33.4643,33.4725,33.3911,33.3992,298078.0
2016-04-04 15:00:00,41.05,41.13,41.04,41.06,465062.0,33.3992,33.4643,33.3911,33.4074,465062.0
2016-04-04 15:30:00,41.06,41.22,41.01,41.22,1700848.0,33.4074,33.5376,33.3667,33.5376,1700848.0
2016-04-05 09:30:00,40.7,41.15,40.7,40.95,832906.0,33.1145,33.4806,33.1145,33.3179,832906.0
2016-04-05 10:00:00,40.96,41.07,40.9,40.99,1058281.0,33.326,33.4155,33.2772,33.3504,1058281.0
2016-04-05 10:30:00,40.99,40.99,40.78,40.91,607511.0,33.3504,33.3504,33.1796,33.2853,607511.0
2016-04-05 11:00:00,40.9,41.09,40.9,41.06,709040.0,33.2772,33.4318,33.2772,33.4074,709040.0
2016-04-05 11:30:00,41.06,41.07,40.9,40.95,521282.0,33.4074,33.4155,33.2772,33.3179,521282.0
2016-04-05 12:00:00,40.95,41.0,40.9,40.98,483367.0,33.3179,33.3586,33.2772,33.3423,483367.0
2016-04-05 12:30:00,40.97,41.01,40.93,41.0,373835.0,33.3341,33.3667,33.3016,33.3586,373835.0
2016-04-05 13:00:00,41.0,41.01,40.86,40.94,594450.0,33.3586,33.3667,33.2446,33.3097,594450.0
2016-04-05 13:30:00,40.94,40.95,40.8,40.87,384434.0,33.3097,33.3179,33.1958,33.2528,384434.0
2016-04-05 14:00:00,40.88,40.95,40.82,40.94,395430.0,33.2609,33.3179,33.2121,33.3097,395430.0
2016-04-05 14:30:00,40.93,40.96,40.89,40.96,289927.0,33.3016,33.326,33.2691,33.326,289927.0
2016-04-05 15:00:00,40.96,41.05,40.95,41.0,574915.0,33.326,33.3992,33.3179,33.3586,574915.0
2016-04-05 15:30:00,41.0,41.04,40.91,41.03,1766671.0,33.3586,33.3911,33.2853,33.383,1766671.0
2016-04-06 09:30:00,40.45,41.15,40.32,40.97,811411.0,32.9111,33.4806,32.8053,33.3341,811411.0
2016-04-06 10:00:00,40.98,41.06,40.86,40.95,350407.0,33.3423,33.4074,33.2446,33.3179,350407.0
2016-04-06 10:30:00,40.96,41.21,40.9,41.21,408610.0,33.326,33.5294,33.2772,33.5294,408610.0
2016-04-06 11:00:00,41.21,41.38,41.19,41.34,674455.0,33.5294,33.6677,33.5131,33.6352,674455.0
2016-04-06 11:30:00,41.34,41.47,41.26,41.46,419714.0,33.6352,33.741,33.5701,33.7328,419714.0
2016-04-06 12:00:00,41.46,41.53,41.46,41.5,533457.0,33.7328,33.7898,33.7328,33.7654,533457.0
2016-04-06 12:30:00,41.5,41.53,41.49,41.51,296234.0,33.7654,33.7898,33.7572,33.7735,296234.0
2016-04-06 13:00:00,41.5,41.62,41.5,41.51,395880.0,33.7654,33.863,33.7654,33.7735,395880.0
2016-04-06 13:30:00,41.51,41.54,41.46,41.49,248086.0,33.7735,33.7979,33.7328,33.7572,248086.0
2016-04-06 14:00:00,41.5,41.53,41.41,41.48,433916.0,33.7654,33.7898,33.6921,33.7491,433916.0
2016-04-06 14:30:00,41.48,41.55,41.46,41.53,529507.0,33.7491,33.806,33.7328,33.7898,529507.0
2016-04-06 15:00:00,41.53,41.76,41.51,41.75,547216.0,33.7898,33.9769,33.7735,33.9688,547216.0
2016-04-06 15:30:00,41.74,41.89,41.68,41.88,1598859.0,33.9606,34.0827,33.9118,34.0745,1598859.0
2016-04-07 09:30:00,41.59,41.81,41.43,41.51,1047556.0,33.8386,34.0176,33.7084,33.7735,1047556.0
2016-04-07 10:00:00,41.51,41.68,41.46,41.57,402072.0,33.7735,33.9118,33.7328,33.8223,402072.0
2016-04-07 10:30:00,41.56,41.7,41.55,41.59,287808.0,33.8142,33.9281,33.806,33.8386,287808.0
2016-04-07 11:00:00,41.6,41.66,41.51,41.66,313296.0,33.8467,33.8955,33.7735,33.8955,313296.0
2016-04-07 11:30:00,41.66,41.76,41.63,41.64,426496.0,33.8955,33.9769,33.8711,33.8793,426496.0
2016-04-07 12:00:00,41.64,41.73,41.63,41.69,468638.0,33.8793,33.9525,33.8711,33.92,468638.0
2016-04-07 12:30:00,41.69,41.73,41.61,41.64,350613.0,33.92,33.9525,33.8549,33.8793,350613.0
2016-04-07 13:00:00,41.64,41.67,41.49,41.5,251240.0,33.8793,33.9037,33.7572,33.7654,251240.0
2016-04-07 13:30:00,41.5,41.66,41.45,41.51,608912.0,33.7654,33.8955,33.7247,33.7735,608912.0
2016-04-07 14:00:00,41.51,41.53,41.4,41.48,352269.0,33.7735,33.7898,33.684,33.7491,352269.0
2016-04-07 14:30:00,41.48,41.51,41.32,41.33,328545.0,33.7491,33.7735,33.6189,33.6271,328545.0
2016-04-07 15:00:00,41.32,41.51,41.31,41.5,352235.0,33.6189,33.7735,33.6108,33.7654,352235.0
2016-04-07 15:30:00,41.5,41.59,41.47,41.52,1054945.0,33.7654,33.8386,33.741,33.7816,1054945.0
2016-04-08 09:30:00,41.69,42.02,41.67,42.02,590568.0,33.92,34.1885,33.9037,34.1885,590568.0
2016-04-08 10:00:00,42.02,42.17,41.99,42.01,415112.0,34.1885,34.3105,34.164,34.1803,415112.0
2016-04-08 10:30:00,42.02,42.03,41.85,41.87,449985.0,34.1885,34.1966,34.0501,34.0664,449985.0
2016-04-08 11:00:00,41.88,42.03,41.88,42.02,212959.0,34.0745,34.1966,34.0745,34.1885,212959.0
2016-04-08 11:30:00,42.02,42.05,41.83,41.89,362229.0,34.1885,34.2129,34.0339,34.0827,362229.0
2016-04-08 12:00:00,41.89,42.1,41.87,42.1,331791.0,34.0827,34.2535,34.0664,34.2535,331791.0
2016-04-08 12:30:00,42.09,42.18,42.01,42.15,297914.0,34.2454,34.3186,34.1803,34.2942,297914.0
2016-04-08 13:00:00,42.15,42.15,41.98,42.04,444596.0,34.2942,34.2942,34.1559,34.2047,444596.0
2016-04-08 13:30:00,42.04,42.22,42.0,42.21,448222.0,34.2047,34.3512,34.1722,34.343,448222.0
2016-04-08 14:00:00,42.21,42.23,42.11,42.22,512139.0,34.343,34.3593,34.2617,34.3512,512139.0
2016-04-08 14:30:00,42.22,42.25,42.11,42.25,839791.0,34.3512,34.3756,34.2617,34.3756,839791.0
2016-04-08 15:00:00,42.24,42.3,42.16,42.24,796897.0,34.3674,34.4163,34.3024,34.3674,796897.0
2016-04-08 15:30:00,42.24,42.35,42.19,42.32,1454243.0,34.3674,34.4569,34.3268,34.4325,1454243.0
2016-04-11 09:30:00,42.87,42.95,42.5,42.56,838504.0,34.88,34.9451,34.579,34.6278,838504.0
2016-04-11 10:00:00,42.58,42.68,42.54,42.67,502189.0,34.6441,34.7254,34.6115,34.7173,502189.0
2016-04-11 10:30:00,42.67,42.69,42.46,42.46,441470.0,34.7173,34.7336,34.5464,34.5464,441470.0
2016-04-11 11:00:00,42.46,42.61,42.45,42.59,363060.0,34.5464,34.6685,34.5383,34.6522,363060.0
2016-04-11 11:30:00,42.58,42.59,42.41,42.45,380348.0,34.6441,34.6522,34.5058,34.5383,380348.0
2016-04-11 12:00:00,42.46,42.51,42.4,42.47,205026.0,34.5464,34.5871,34.4976,34.5546,205026.0
2016-04-11 12:30:00,42.47,42.55,42.41,42.51,359450.0,34.5546,34.6197,34.5058,34.5871,359450.0
2016-04-11 13:00:00,42.52,42.62,42.51,42.52,291439.0,34.5953,34.6766,34.5871,34.5953,291439.0
2016-04-11 13:30:00,42.52,42.55,42.41,42.44,196668.0,34.5953,34.6197,34.5058,34.5302,196668.0
2016-04-11 14:00:00,42.45,42.52,42.38,42.44,434022.0,34.5383,34.5953,34.4814,34.5302,434022.0
2016-04-11 14:30:00,42.44,42.54,42.42,42.44,291433.0,34.5302,34.6115,34.5139,34.5302,291433.0
2016-04-11 15:00:00,42.45,42.46,42.25,42.27,437064.0,34.5383,34.5464,34.3756,34.3919,437064.0
2016-04-11 15:30:00,42.27,42.28,42.11,42.16,914208.0,34.3919,34.4,34.2617,34.3024,914208.0
2016-04-12 09:30:00,42.07,42.4,42.07,42.29,505788.0,34.2291,34.4976,34.2291,34.4081,505788.0
2016-04-12 10:00:00,42.29,42.3,41.95,41.98,361921.0,34.4081,34.4163,34.1315,34.1559,361921.0
2016-04-12 10:30:00,41.98,42.37,41.95,42.31,616122.0,34.1559,34.4732,34.1315,34.4244,616122.0
2016-04-12 11:00:00,42.31,42.5,42.24,42.45,339504.0,34.4244,34.579,34.3674,34.5383,339504.0
2016-04-12 11:30:00,42.45,42.51,42.35,42.35,293015.0,34.5383,34.5871,34.4569,34.4569,293015.0
2016-04-12 12:00:00,42.36,42.44,42.33,42.37,116526.0,34.4651,34.5302,34.4407,34.4732,116526.0
2016-04-12 12:30:00,42.36,42.5,42.36,42.5,208215.0,34.4651,34.579,34.4651,34.579,208215.0
2016-04-12 13:00:00,42.5,42.53,42.4,42.41,204426.0,34.579,34.6034,34.4976,34.5058,204426.0
2016-04-12 13:30:00,42.4,42.46,42.33,42.43,214510.0,34.4976,34.5464,34.4407,34.522,214510.0
2016-04-12 14:00:00,42.42,42.43,42.33,42.37,377781.0,34.5139,34.522,34.4407,34.4732,377781.0
2016-04-12 14:30:00,42.37,42.44,42.32,42.4,405739.0,34.4732,34.5302,34.4325,34.4976,405739.0
2016-04-12 15:00:00,42.41,42.53,42.37,42.39,531745.0,34.5058,34.6034,34.4732,34.4895,531745.0
2016-04-12 15:30:00,42.39,42.45,42.32,42.39,774540.0,34.4895,34.5383,34.4325,34.4895,774540.0
2016-04-13 09:30:00,42.63,42.72,42.46,42.67,918709.0,34.6848,34.758,34.5464,34.7173,918709.0
2016-04-13 10:00:00,42.68,42.84,42.66,42.73,661100.0,34.7254,34.8556,34.7092,34.7661,661100.0
2016-04-13 10:30:00,42.73,42.82,42.61,42.65,441304.0,34.7661,34.8393,34.6685,34.701,441304.0
2016-04-13 11:00:00,42.64,42.69,42.55,42.68,336261.0,34.6929,34.7336,34.6197,34.7254,336261.0
2016-04-13 11:30:00,42.68,42.98,42.67,42.73,362387.0,34.7254,34.9695,34.7173,34.7661,362387.0
2016-04-13 12:00:00,42.74,42.78,42.66,42.68,278937.0,34.7743,34.8068,34.7092,34.7254,278937.0
2016-04-13 12:30:00,42.69,42.69,42.49,42.5,451604.0,34.7336,34.7336,34.5709,34.579,451604.0
2016-04-13 13:00:00,42.5,42.6,42.5,42.56,271561.0,34.579,34.6604,34.579,34.6278,271561.0
2016-04-13 13:30:00,42.56,42.6,42.49,42.5,289826.0,34.6278,34.6604,34.5709,34.579,289826.0
2016-04-13 14:00:00,42.51,42.55,42.43,42.48,274941.0,34.5871,34.6197,34.522,34.5627,274941.0
2016-04-13 14:30:00,42.48,42.52,42.37,42.43,349051.0,34.5627,34.5953,34.4732,34.522,349051.0
2016-04-13 15:00:00,42.43,42.59,42.42,42.57,432748.0,34.522,34.6522,34.5139,34.6359,432748.0
2016-04-13 15:30:00,42.58,42.74,42.55,42.69,1079915.0,34.6441,34.7743,34.6197,34.7336,1079915.0
2016-04-14 09:30:00,42.68,42.85,42.37,42.38,641131.0,34.7254,34.8638,34.4732,34.4814,641131.0
2016-04-14 10:00:00,42.39,42.48,42.33,42.38,422766.0,34.4895,34.5627,34.4407,34.4814,422766.0
2016-04-14 10:30:00,42.38,42.43,42.23,42.25,715541.0,34.4814,34.522,34.3593,34.3756,715541.0
2016-04-14 11:00:00,42.25,42.32,42.19,42.21,2086204.0,34.3756,34.4325,34.3268,34.343,2086204.0
2016-04-14 11:30:00,42.21,42.44,42.2,42.42,329870.0,34.343,34.5302,34.3349,34.5139,329870.0
2016-04-14 12:00:00,42.42,42.42,42.26,42.27,267440.0,34.5139,34.5139,34.3837,34.3919,267440.0
2016-04-14 12:30:00,42.26,42.36,42.22,42.35,235596.0,34.3837,34.4651,34.3512,34.4569,235596.0
2016-04-14 13:00:00,42.35,42.45,42.34,42.36,351613.0,34.4569,34.5383,34.4488,34.4651,351613.0
2016-04-14 13:30:00,42.36,42.41,42.28,42.31,305912.0,34.4651,34.5058,34.4,34.4244,305912.0
2016-04-14 14:00:00,42.3,42.33,42.22,42.23,267534.0,34.4163,34.4407,34.3512,34.3593,267534.0
2016-04-14 14:30:00,42.23,42.26,42.14,42.14,303152.0,34.3593,34.3837,34.2861,34.2861,303152.0
2016-04-14 15:00:00,42.15,42.22,42.13,42.16,290078.0,34.2942,34.3512,34.2779,34.3024,290078.0
2016-04-14 15:30:00,42.16,42.23,42.12,42.16,711716.0,34.3024,34.3593,34.2698,34.3024,711716.0
2016-04-15 09:30:00,42.32,42.36,41.91,42.21,888007.0,34.4325,34.4651,34.099,34.343,888007.0
2016-04-15 10:00:00,42.2,42.43,42.16,42.42,351176.0,34.3349,34.522,34.3024,34.5139,351176.0
2016-04-15 10:30:00,42.41,42.54,42.39,42.5,354119.0,34.5058,34.6115,34.4895,34.579,354119.0
2016-04-15 11:00:00,42.49,42.53,42.46,42.49,342430.0,34.5709,34.6034,34.5464,34.5709,342430.0
2016-04-15 11:30:00,42.49,42.56,42.45,42.51,335377.0,34.5709,34.6278,34.5383,34.5871,335377.0
2016-04-15 12:00:00,42.52,42.61,42.47,42.61,321918.0,34.5953,34.6685,34.5546,34.6685,321918.0
2016-04-15 12:30:00,42.61,42.63,42.56,42.56,153064.0,34.6685,34.6848,34.6278,34.6278,153064.0
2016-04-15 13:00:00,42.56,42.64,42.54,42.63,197346.0,34.6278,34.6929,34.6115,34.6848,197346.0
2016-04-15 13:30:00,42.63,42.69,42.61,42.66,297594.0,34.6848,34.7336,34.6685,34.7092,297594.0
2016-04-15 14:00:00,42.65,42.7,42.59,42.69,206760.0,34.701,34.7417,34.6522,34.7336,206760.0
2016-04-15 14:30:00,42.7,42.89,42.67,42.89,470478.0,34.7417,34.8963,34.7173,34.8963,470478.0
2016-04-15 15:00:00,42.89,42.99,42.86,42.98,592718.0,34.8963,34.9777,34.8719,34.9695,592718.0
2016-04-15 15:30:00,42.98,43.03,42.93,43.02,1578509.0,34.9695,35.0102,34.9288,35.0021,1578509.0
2016-04-18 09:30:00,42.8,42.99,42.66,42.93,317510.0,34.8231,34.9777,34.7092,34.9288,317510.0
2016-04-18 10:00:00,42.94,43.21,42.92,43.13,448740.0,34.937,35.1567,34.9207,35.0916,448740.0
2016-04-18 10:30:00,43.14,43.21,43.04,43.09,369430.0,35.0997,35.1567,35.0183,35.059,369430.0
2016-04-18 11:00:00,43.08,43.23,43.02,43.11,402286.0,35.0509,35.1729,35.0021,35.0753,402286.0
2016-04-18 11:30:00,43.11,43.17,43.05,43.06,247830.0,35.0753,35.1241,35.0265,35.0346,247830.0
2016-04-18 12:00:00,43.06,43.16,43.06,43.12,164785.0,35.0346,35.116,35.0346,35.0834,164785.0
2016-04-18 12:30:00,43.12,43.29,43.12,43.29,212553.0,35.0834,35.2218,35.0834,35.2218,212553.0
2016-04-18 13:00:00,43.29,43.29,43.09,43.15,222335.0,35.2218,35.2218,35.059,35.1078,222335.0
2016-04-18 13:30:00,43.15,43.21,43.12,43.17,188200.0,35.1078,35.1567,35.0834,35.1241,188200.0
2016-04-18 14:00:00,43.17,43.21,43.07,43.11,235539.0,35.1241,35.1567,35.0428,35.0753,235539.0
2016-04-18 14:30:00,43.1,43.18,43.1,43.14,266926.0,35.0672,35.1323,35.0672,35.0997,266926.0
2016-04-18 15:00:00,43.14,43.17,43.1,43.15,365114.0,35.0997,35.1241,35.0672,35.1078,365114.0
2016-04-18 15:30:00,43.14,43.26,43.1,43.25,843683.0,35.0997,35.1973,35.0672,35.1892,843683.0
2016-04-19 09:30:00,43.49,43.65,43.24,43.32,510696.0,35.3845,35.5147,35.1811,35.2462,510696.0
2016-04-19 10:00:00,43.32,43.43,43.25,43.41,368513.0,35.2462,35.3357,35.1892,35.3194,368513.0
2016-04-19 10:30:00,43.41,43.42,43.34,43.37,270411.0,35.3194,35.3275,35.2624,35.2868,270411.0
2016-04-19 11:00:00,43.37,43.46,43.35,43.41,194939.0,35.2868,35.3601,35.2706,35.3194,194939.0
2016-04-19 11:30:00,43.41,43.43,43.24,43.25,336639.0,35.3194,35.3357,35.1811,35.1892,336639.0
2016-04-19 12:00:00,43.25,43.28,43.12,43.17,278013.0,35.1892,35.2136,35.0834,35.1241,278013.0
2016-04-19 12:30:00,43.16,43.2,43.09,43.19,253643.0,35.116,35.1485,35.059,35.1404,253643.0
2016-04-19 13:00:00,43.18,43.2,43.13,43.17,270106.0,35.1323,35.1485,35.0916,35.1241,270106.0
2016-04-19 13:30:00,43.17,43.25,43.15,43.21,241863.0,35.1241,35.1892,35.1078,35.1567,241863.0
2016-04-19 14:00:00,43.21,43.27,43.15,43.17,313694.0,35.1567,35.2055,35.1078,35.1241,313694.0
2016-04-19 14:30:00,43.17,43.22,43.1,43.16,332894.0,35.1241,35.1648,35.0672,35.116,332894.0
2016-04-19 15:00:00,43.16,43.27,43.13,43.22,295135.0,35.116,35.2055,35.0916,35.1648,295135.0
2016-04-19 15:30:00,43.22,43.29,43.21,43.27,835638.0,35.1648,35.2218,35.1567,35.2055,835638.0
2016-04-20 09:30:00,43.21,43.28,42.82,43.0,413020.0,35.1567,35.2136,34.8393,34.9858,413020.0
2016-04-20 10:00:00,43.0,43.01,42.78,42.84,547192.0,34.9858,34.9939,34.8068,34.8556,547192.0
2016-04-20 10:30:00,42.85,42.93,42.71,42.9,375185.0,34.8638,34.9288,34.7499,34.9044,375185.0
2016-04-20 11:00:00,42.9,43.26,42.88,43.23,405723.0,34.9044,35.1973,34.8882,35.1729,405723.0
2016-04-20 11:30:00,43.24,43.26,43.14,43.21,339836.0,35.1811,35.1973,35.0997,35.1567,339836.0
2016-04-20 12:00:00,43.21,43.31,43.18,43.31,209192.0,35.1567,35.238,35.1323,35.238,209192.0
2016-04-20 12:30:00,43.31,43.47,43.3,43.44,277984.0,35.238,35.3682,35.2299,35.3438,277984.0
2016-04-20 13:00:00,43.45,43.48,43.31,43.34,228656.0,35.3519,35.3763,35.238,35.2624,228656.0
2016-04-20 13:30:00,43.33,43.44,43.32,43.32,272975.0,35.2543,35.3438,35.2462,35.2462,272975.0
2016-04-20 14:00:00,43.32,43.44,43.27,43.37,305217.0,35.2462,35.3438,35.2055,35.2868,305217.0
2016-04-20 14:30:00,43.37,43.44,43.32,43.38,225928.0,35.2868,35.3438,35.2462,35.295,225928.0
2016-04-20 15:00:00,43.39,43.4,43.24,43.24,266011.0,35.3031,35.3113,35.1811,35.1811,266011.0
2016-04-20 15:30:00,43.25,43.25,43.13,43.19,590824.0,35.1892,35.1892,35.0916,35.1404,590824.0
2016-04-21 09:30:00,43.01,43.17,42.5,42.5,607425.0,34.9939,35.1241,34.579,34.579,607425.0
2016-04-21 10:00:00,42.5,42.5,42.23,42.26,720119.0,34.579,34.579,34.3593,34.3837,720119.0
2016-04-21 10:30:00,42.27,42.57,42.26,42.46,469375.0,34.3919,34.6359,34.3837,34.5464,469375.0
2016-04-21 11:00:00,42.47,42.48,42.29,42.43,394483.0,34.5546,34.5627,34.4081,34.522,394483.0
2016-04-21 11:30:00,42.43,42.43,42.17,42.2,457547.0,34.522,34.522,34.3105,34.3349,457547.0
2016-04-21 12:00:00,42.21,42.29,42.14,42.28,326318.0,34.343,34.4081,34.2861,34.4,326318.0
2016-04-21 12:30:00,42.29,42.31,42.16,42.19,309372.0,34.4081,34.4244,34.3024,34.3268,309372.0
2016-04-21 13:00:00,42.2,42.25,42.14,42.22,244801.0,34.3349,34.3756,34.2861,34.3512,244801.0
2016-04-21 13:30:00,42.22,42.33,42.14,42.23,349225.0,34.3512,34.4407,34.2861,34.3593,349225.0
2016-04-21 14:00:00,42.24,42.28,42.19,42.22,418480.0,34.3674,34.4,34.3268,34.3512,418480.0
2016-04-21 14:30:00,42.22,42.22,42.03,42.07,633537.0,34.3512,34.3512,34.1966,34.2291,633537.0
2016-04-21 15:00:00,42.07,42.14,41.91,41.93,971368.0,34.2291,34.2861,34.099,34.1152,971368.0
2016-04-21 15:30:00,41.93,41.97,41.86,41.9,1695832.0,34.1152,34.1478,34.0583,34.0908,1695832.0
2016-04-22 09:30:00,41.9,42.07,41.69,42.03,745812.0,34.0908,34.2291,33.92,34.1966,745812.0
2016-04-22 10:00:00,42.04,42.11,41.81,41.9,643531.0,34.2047,34.2617,34.0176,34.0908,643531.0
2016-04-22 10:30:00,41.9,41.96,41.56,41.59,697653.0,34.0908,34.1396,33.8142,33.8386,697653.0
2016-04-22 11:00:00,41.6,41.78,41.54,41.66,588790.0,33.8467,33.9932,33.7979,33.8955,588790.0
2016-04-22 11:30:00,41.66,41.89,41.66,41.78,539236.0,33.8955,34.0827,33.8955,33.9932,539236.0
2016-04-22 12:00:00,41.78,41.83,41.65,41.68,397359.0,33.9932,34.0339,33.8874,33.9118,397359.0
2016-04-22 12:30:00,41.68,41.83,41.67,41.79,212964.0,33.9118,34.0339,33.9037,34.0013,212964.0
2016-04-22 13:00:00,41.79,41.87,41.76,41.8,184502.0,34.0013,34.0664,33.9769,34.0095,184502.0
2016-04-22 13:30:00,41.81,42.01,41.79,42.0,301593.0,34.0176,34.1803,34.0013,34.1722,301593.0
2016-04-22 14:00:00,42.0,42.16,41.97,42.13,280900.0,34.1722,34.3024,34.1478,34.2779,280900.0
2016-04-22 14:30:00,42.14,42.17,42.05,42.17,286409.0,34.2861,34.3105,34.2129,34.3105,286409.0
2016-04-22 15:00:00,42.17,42.17,42.04,42.16,338081.0,34.3105,34.3105,34.2047,34.3024,338081.0
2016-04-22 15:30:00,42.16,42.2,42.07,42.19,767475.0,34.3024,34.3349,34.2291,34.3268,767475.0
2016-04-25 09:30:00,42.0,42.17,41.89,42.14,422511.0,34.1722,34.3105,34.0827,34.2861,422511.0
2016-04-25 10:00:00,42.14,42.38,42.1,42.11,433192.0,34.2861,34.4814,34.2535,34.2617,433192.0
2016-04-25 10:30:00,42.12,42.24,42.11,42.18,606694.0,34.2698,34.3674,34.2617,34.3186,606694.0
2016-04-25 11:00:00,42.18,42.25,42.1,42.22,266787.0,34.3186,34.3756,34.2535,34.3512,266787.0
2016-04-25 11:30:00,42.22,42.26,42.15,42.18,256233.0,34.3512,34.3837,34.2942,34.3186,256233.0
2016-04-25 12:00:00,42.17,42.23,42.16,42.19,272877.0,34.3105,34.3593,34.3024,34.3268,272877.0
2016-04-25 12:30:00,42.19,42.29,42.13,42.27,315905.0,34.3268,34.4081,34.2779,34.3919,315905.0
2016-04-25 13:00:00,42.27,42.3,42.22,42.22,161974.0,34.3919,34.4163,34.3512,34.3512,161974.0
2016-04-25 13:30:00,42.22,42.24,42.16,42.24,239246.0,34.3512,34.3674,34.3024,34.3674,239246.0
2016-04-25 14:00:00,42.23,42.29,42.16,42.29,312902.0,34.3593,34.4081,34.3024,34.4081,312902.0
2016-04-25 14:30:00,42.3,42.31,42.14,42.2,306591.0,34.4163,34.4244,34.2861,34.3349,306591.0
2016-04-25 15:00:00,42.2,42.21,42.14,42.18,400201.0,34.3349,34.343,34.2861,34.3186,400201.0
2016-04-25 15:30:00,42.17,42.28,42.15,42.26,904390.0,34.3105,34.4,34.2942,34.3837,904390.0
2016-04-26 09:30:00,42.27,42.37,42.02,42.35,754101.0,34.3919,34.4732,34.1885,34.4569,754101.0
2016-04-26 10:00:00,42.34,42.48,42.21,42.21,577937.0,34.4488,34.5627,34.343,34.343,577937.0
2016-04-26 10:30:00,42.21,42.38,42.21,42.26,403068.0,34.343,34.4814,34.343,34.3837,403068.0
2016-04-26 11:00:00,42.26,42.29,42.14,42.16,524398.0,34.3837,34.4081,34.2861,34.3024,524398.0
2016-04-26 11:30:00,42.17,42.33,42.14,42.25,398942.0,34.3105,34.4407,34.2861,34.3756,398942.0
2016-04-26 12:00:00,42.25,42.34,42.2,42.2,282288.0,34.3756,34.4488,34.3349,34.3349,282288.0
2016-04-26 12:30:00,42.21,42.22,42.14,42.16,409339.0,34.343,34.3512,34.2861,34.3024,409339.0
2016-04-26 13:00:00,42.15,42.24,42.14,42.15,268231.0,34.2942,34.3674,34.2861,34.2942,268231.0
2016-04-26 13:30:00,42.15,42.3,42.15,42.3,340789.0,34.2942,34.4163,34.2942,34.4163,340789.0
2016-04-26 14:00:00,42.3,42.33,42.22,42.33,470310.0,34.4163,34.4407,34.3512,34.4407,470310.0
2016-04-26 14:30:00,42.32,42.44,42.28,42.41,437542.0,34.4325,34.5302,34.4,34.5058,437542.0
2016-04-26 15:00:00,42.42,42.45,42.2,42.27,648406.0,34.5139,34.5383,34.3349,34.3919,648406.0
2016-04-26 15:30:00,42.27,42.5,42.27,42.49,1421231.0,34.3919,34.579,34.3919,34.5709,1421231.0
2016-04-27 09:30:00,44.32,44.5,43.8,43.92,1812717.0,36.0598,36.2062,35.6367,35.7343,1812717.0
2016-04-27 10:00:00,43.93,44.12,43.83,43.97,795430.0,35.7425,35.8971,35.6611,35.775,795430.0
2016-04-27 10:30:00,43.96,44.0,43.74,43.82,871665.0,35.7669,35.7994,35.5879,35.653,871665.0
2016-04-27 11:00:00,43.82,43.83,43.49,43.49,649374.0,35.653,35.6611,35.3845,35.3845,649374.0
2016-04-27 11:30:00,43.49,43.6,43.4,43.51,588991.0,35.3845,35.474,35.3113,35.4007,588991.0
2016-04-27 12:00:00,43.51,43.85,43.43,43.83,595768.0,35.4007,35.6774,35.3357,35.6611,595768.0
2016-04-27 12:30:00,43.83,43.9,43.75,43.86,314070.0,35.6611,35.7181,35.596,35.6855,314070.0
2016-04-27 13:00:00,43.86,43.87,43.57,43.57,372662.0,35.6855,35.6937,35.4496,35.4496,372662.0
2016-04-27 13:30:00,43.57,43.68,43.34,43.34,419492.0,35.4496,35.5391,35.2624,35.2624,419492.0
2016-04-27 14:00:00,43.35,43.75,43.28,43.69,582901.0,35.2706,35.596,35.2136,35.5472,582901.0
2016-04-27 14:30:00,43.69,43.71,43.46,43.53,566929.0,35.5472,35.5635,35.3601,35.417,566929.0
2016-04-27 15:00:00,43.54,43.89,43.52,43.84,801519.0,35.4252,35.7099,35.4089,35.6692,801519.0
2016-04-27 15:30:00,43.84,44.11,43.82,43.87,2172898.0,35.6692,35.8889,35.653,35.6937,2172898.0
2016-04-28 09:30:00,43.69,44.06,43.54,43.59,663242.0,35.5472,35.8482,35.4252,35.4658,663242.0
2016-04-28 10:00:00,43.59,43.74,43.54,43.63,498114.0,35.4658,35.5879,35.4252,35.4984,498114.0
2016-04-28 10:30:00,43.63,43.71,43.58,43.69,447147.0,35.4984,35.5635,35.4577,35.5472,447147.0
2016-04-28 11:00:00,43.7,43.79,43.7,43.78,441873.0,35.5553,35.6286,35.5553,35.6204,441873.0
2016-04-28 11:30:00,43.79,43.85,43.75,43.76,319906.0,35.6286,35.6774,35.596,35.6042,319906.0
2016-04-28 12:00:00,43.76,43.87,43.76,43.86,287571.0,35.6042,35.6937,35.6042,35.6855,287571.0
2016-04-28 12:30:00,43.86,43.96,43.84,43.93,337245.0,35.6855,35.7669,35.6692,35.7425,337245.0
2016-04-28 13:00:00,43.94,43.96,43.72,43.77,373072.0,35.7506,35.7669,35.5716,35.6123,373072.0
2016-04-28 13:30:00,43.77,43.9,43.77,43.81,305689.0,35.6123,35.7181,35.6123,35.6448,305689.0
2016-04-28 14:00:00,43.82,43.82,43.68,43.69,321510.0,35.653,35.653,35.5391,35.5472,321510.0
2016-04-28 14:30:00,43.69,43.7,43.51,43.57,334582.0,35.5472,35.5553,35.4007,35.4496,334582.0
2016-04-28 15:00:00,43.57,43.57,43.27,43.27,501996.0,35.4496,35.4496,35.2055,35.2055,501996.0
2016-04-28 15:30:00,43.29,43.38,43.25,43.38,1090141.0,35.2218,35.295,35.1892,35.295,1090141.0
2016-04-29 09:30:00,42.98,43.23,42.78,43.0,1118074.0,34.9695,35.1729,34.8068,34.9858,1118074.0
2016-04-29 10:00:00,43.01,43.1,42.88,43.09,715342.0,34.9939,35.0672,34.8882,35.059,715342.0
2016-04-29 10:30:00,43.09,43.23,42.99,43.0,460269.0,35.059,35.1729,34.9777,34.9858,460269.0
2016-04-29 11:00:00,43.0,43.2,42.93,42.93,356188.0,34.9858,35.1485,34.9288,34.9288,356188.0
2016-04-29 11:30:00,42.93,42.93,42.74,42.8,305173.0,34.9288,34.9288,34.7743,34.8231,305173.0
2016-04-29 12:00:00,42.8,42.84,42.73,42.75,257545.0,34.8231,34.8556,34.7661,34.7824,257545.0
2016-04-29 12:30:00,42.75,42.81,42.66,42.69,232393.0,34.7824,34.8312,34.7092,34.7336,232393.0
2016-04-29 13:00:00,42.69,42.89,42.67,42.84,359768.0,34.7336,34.8963,34.7173,34.8556,359768.0
2016-04-29 13:30:00,42.84,42.84,42.62,42.66,369533.0,34.8556,34.8556,34.6766,34.7092,369533.0
2016-04-29 14:00:00,42.66,42.73,42.59,42.64,350228.0,34.7092,34.7661,34.6522,34.6929,350228.0
2016-04-29 14:30:00,42.63,42.73,42.6,42.63,346409.0,34.6848,34.7661,34.6604,34.6848,346409.0
2016-04-29 15:00:00,42.63,42.84,42.6,42.76,436105.0,34.6848,34.8556,34.6604,34.7905,436105.0
2016-04-29 15:30:00,42.76,43.07,42.75,42.96,1016122.0,34.7905,35.0428,34.7824,34.9533,1016122.0
2016-05-02 09:30:00,43.19,43.62,43.02,43.56,420467.0,35.1404,35.4902,35.0021,35.4414,420467.0
2016-05-02 10:00:00,43.56,43.96,43.47,43.95,695575.0,35.4414,35.7669,35.3682,35.7587,695575.0
2016-05-02 10:30:00,43.95,44.0,43.87,43.93,633839.0,35.7587,35.7994,35.6937,35.7425,633839.0
2016-05-02 11:00:00,43.93,44.17,43.93,44.17,530348.0,35.7425,35.9377,35.7425,35.9377,530348.0
2016-05-02 11:30:00,44.17,44.28,44.12,44.2,453601.0,35.9377,36.0272,35.8971,35.9621,453601.0
2016-05-02 12:00:00,44.2,44.29,44.15,44.22,442998.0,35.9621,36.0354,35.9215,35.9784,442998.0
2016-05-02 12:30:00,44.22,44.26,44.16,44.24,306016.0,35.9784,36.011,35.9296,35.9947,306016.0
2016-05-02 13:00:00,44.25,44.32,44.18,44.26,324301.0,36.0028,36.0598,35.9459,36.011,324301.0
2016-05-02 13:30:00,44.27,44.32,44.25,44.28,687636.0,36.0191,36.0598,36.0028,36.0272,687636.0
2016-05-02 14:00:00,44.28,44.34,44.23,44.25,307698.0,36.0272,36.0761,35.9866,36.0028,307698.0
2016-05-02 14:30:00,44.25,44.31,44.21,44.26,372544.0,36.0028,36.0516,35.9703,36.011,372544.0
2016-05-02 15:00:00,44.25,44.45,44.25,44.45,624278.0,36.0028,36.1656,36.0028,36.1656,624278.0
2016-05-02 15:30:00,44.45,44.48,44.3,44.31,1380426.0,36.1656,36.19,36.0435,36.0516,1380426.0
2016-05-03 09:30:00,43.82,43.96,43.67,43.76,536167.0,35.653,35.7669,35.5309,35.6042,536167.0
2016-05-03 10:00:00,43.76,43.77,43.44,43.48,439523.0,35.6042,35.6123,35.3438,35.3763,439523.0
2016-05-03 10:30:00,43.47,43.53,43.34,43.38,505100.0,35.3682,35.417,35.2624,35.295,505100.0
2016-05-03 11:00:00,43.38,43.54,43.36,43.38,328593.0,35.295,35.4252,35.2787,35.295,328593.0
2016-05-03 11:30:00,43.37,43.61,43.29,43.57,320885.0,35.2868,35.4821,35.2218,35.4496,320885.0
2016-05-03 12:00:00,43.57,43.61,43.4,43.61,265241.0,35.4496,35.4821,35.3113,35.4821,265241.0
2016-05-03 12:30:00,43.6,43.75,43.55,43.73,161249.0,35.474,35.596,35.4333,35.5797,161249.0
2016-05-03 13:00:00,43.73,43.88,43.69,43.86,282776.0,35.5797,35.7018,35.5472,35.6855,282776.0
2016-05-03 13:30:00,43.86,44.0,43.84,43.9,400903.0,35.6855,35.7994,35.6692,35.7181,400903.0
2016-05-03 14:00:00,43.9,43.92,43.76,43.85,241789.0,35.7181,35.7343,35.6042,35.6774,241789.0
2016-05-03 14:30:00,43.85,43.9,43.7,43.74,318564.0,35.6774,35.7181,35.5553,35.5879,318564.0
2016-05-03 15:00:00,43.74,43.77,43.58,43.65,237555.0,35.5879,35.6123,35.4577,35.5147,237555.0
2016-05-03 15:30:00,43.64,43.74,43.53,43.67,873889.0,35.5065,35.5879,35.417,35.5309,873889.0
2016-05-04 09:30:00,43.46,43.65,43.31,43.48,584570.0,35.3601,35.5147,35.238,35.3763,584570.0
2016-05-04 10:00:00,43.47,43.62,43.36,43.44,273681.0,35.3682,35.4902,35.2787,35.3438,273681.0
2016-05-04 10:30:00,43.44,43.47,43.22,43.25,343692.0,35.3438,35.3682,35.1648,35.1892,343692.0
2016-05-04 11:00:00,43.26,43.4,43.21,43.37,301603.0,35.1973,35.3113,35.1567,35.2868,301603.0
2016-05-04 11:30:00,43.37,43.45,43.27,43.41,226354.0,35.2868,35.3519,35.2055,35.3194,226354.0
2016-05-04 12:00:00,43.42,43.52,43.38,43.46,190901.0,35.3275,35.4089,35.295,35.3601,190901.0
2016-05-04 12:30:00,43.46,43.5,43.43,43.44,140685.0,35.3601,35.3926,35.3357,35.3438,140685.0
2016-05-04 13:00:00,43.44,43.76,43.43,43.75,229796.0,35.3438,35.6042,35.3357,35.596,229796.0
2016-05-04 13:30:00,43.75,43.77,43.64,43.7,243274.0,35.596,35.6123,35.5065,35.5553,243274.0
2016-05-04 14:00:00,43.69,43.75,43.62,43.73,277484.0,35.5472,35.596,35.4902,35.5797,277484.0
2016-05-04 14:30:00,43.73,43.79,43.69,43.74,195956.0,35.5797,35.6286,35.5472,35.5879,195956.0
2016-05-04 15:00:00,43.75,43.78,43.67,43.7,298681.0,35.596,35.6204,35.5309,35.5553,298681.0
2016-05-04 15:30:00,43.69,43.78,43.63,43.67,648010.0,35.5472,35.6204,35.4984,35.5309,648010.0
2016-05-05 09:30:00,43.88,44.23,43.76,44.03,667520.0,35.7018,35.9866,35.6042,35.8238,667520.0
2016-05-05 10:00:00,44.02,44.14,43.95,43.96,364390.0,35.8157,35.9133,35.7587,35.7669,364390.0
2016-05-05 10:30:00,43.97,43.98,43.82,43.88,386335.0,35.775,35.7832,35.653,35.7018,386335.0
2016-05-05 11:00:00,43.89,43.99,43.75,43.8,330821.0,35.7099,35.7913,35.596,35.6367,330821.0
2016-05-05 11:30:00,43.81,44.14,43.8,44.11,286611.0,35.6448,35.9133,35.6367,35.8889,286611.0
2016-05-05 12:00:00,44.11,44.13,43.98,44.02,189327.0,35.8889,35.9052,35.7832,35.8157,189327.0
2016-05-05 12:30:00,44.0,44.04,43.98,44.02,139459.0,35.7994,35.832,35.7832,35.8157,139459.0
2016-05-05 13:00:00,44.0,44.0,43.8,43.84,202558.0,35.7994,35.7994,35.6367,35.6692,202558.0
2016-05-05 13:30:00,43.83,43.94,43.78,43.93,165586.0,35.6611,35.7506,35.6204,35.7425,165586.0
2016-05-05 14:00:00,43.93,43.93,43.74,43.84,291712.0,35.7425,35.7425,35.5879,35.6692,291712.0
2016-05-05 14:30:00,43.84,43.89,43.74,43.74,235500.0,35.6692,35.7099,35.5879,35.5879,235500.0
2016-05-05 15:00:00,43.74,43.86,43.69,43.85,379410.0,35.5879,35.6855,35.5472,35.6774,379410.0
2016-05-05 15:30:00,43.86,43.93,43.83,43.92,862681.0,35.6855,35.7425,35.6611,35.7343,862681.0
2016-05-06 09:30:00,43.69,44.17,43.55,43.75,461025.0,35.5472,35.9377,35.4333,35.596,461025.0
2016-05-06 10:00:00,43.75,43.77,43.35,43.38,442445.0,35.596,35.6123,35.2706,35.295,442445.0
2016-05-06 10:30:00,43.39,43.41,43.27,43.38,393884.0,35.3031,35.3194,35.2055,35.295,393884.0
2016-05-06 11:00:00,43.38,43.64,43.36,43.63,284595.0,35.295,35.5065,35.2787,35.4984,284595.0
2016-05-06 11:30:00,43.64,43.65,43.51,43.55,216040.0,35.5065,35.5147,35.4007,35.4333,216040.0
2016-05-06 12:00:00,43.55,43.59,43.49,43.55,163110.0,35.4333,35.4658,35.3845,35.4333,163110.0
2016-05-06 12:30:00,43.55,43.63,43.47,43.62,197498.0,35.4333,35.4984,35.3682,35.4902,197498.0
2016-05-06 13:00:00,43.62,43.81,43.62,43.8,245881.0,35.4902,35.6448,35.4902,35.6367,245881.0
2016-05-06 13:30:00,43.8,43.91,43.74,43.91,197268.0,35.6367,35.7262,35.5879,35.7262,197268.0
2016-05-06 14:00:00,43.91,44.03,43.88,43.97,326666.0,35.7262,35.8238,35.7018,35.775,326666.0
2016-05-06 14:30:00,43.97,44.02,43.93,43.94,323757.0,35.775,35.8157,35.7425,35.7506,323757.0
2016-05-06 15:00:00,43.93,44.01,43.89,43.9,227320.0,35.7425,35.8076,35.7099,35.7181,227320.0
2016-05-06 15:30:00,43.9,43.95,43.81,43.94,463122.0,35.7181,35.7587,35.6448,35.7506,463122.0
2016-05-09 09:30:00,43.94,44.4,43.89,44.4,389508.0,35.7506,36.1249,35.7099,36.1249,389508.0
2016-05-09 10:00:00,44.4,44.41,44.23,44.25,644517.0,36.1249,36.133,35.9866,36.0028,644517.0
2016-05-09 10:30:00,44.26,44.3,44.19,44.21,399651.0,36.011,36.0435,35.954,35.9703,399651.0
2016-05-09 11:00:00,44.21,44.26,44.04,44.11,388603.0,35.9703,36.011,35.832,35.8889,388603.0
2016-05-09 11:30:00,44.1,44.31,44.05,44.26,236137.0,35.8808,36.0516,35.8401,36.011,236137.0
2016-05-09 12:00:00,44.26,44.32,44.16,44.23,282269.0,36.011,36.0598,35.9296,35.9866,282269.0
2016-05-09 12:30:00,44.23,44.28,44.19,44.22,212509.0,35.9866,36.0272,35.954,35.9784,212509.0
2016-05-09 13:00:00,44.22,44.35,44.19,44.3,359109.0,35.9784,36.0842,35.954,36.0435,359109.0
2016-05-09 13:30:00,44.29,44.41,44.29,44.35,434538.0,36.0354,36.133,36.0354,36.0842,434538.0
2016-05-09 14:00:00,44.35,44.36,44.21,44.26,372849.0,36.0842,36.0923,35.9703,36.011,372849.0
2016-05-09 14:30:00,44.26,44.39,44.25,44.35,183231.0,36.011,36.1167,36.0028,36.0842,183231.0
2016-05-09 15:00:00,44.35,44.37,44.28,44.32,303473.0,36.0842,36.1005,36.0272,36.0598,303473.0
2016-05-09 15:30:00,44.32,44.36,44.26,44.28,786224.0,36.0598,36.0923,36.011,36.0272,786224.0
2016-05-10 09:30:00,44.32,44.59,44.25,44.47,378980.0,36.0598,36.2795,36.0028,36.1818,378980.0
2016-05-10 10:00:00,44.47,44.54,44.37,44.39,283869.0,36.1818,36.2388,36.1005,36.1167,283869.0
2016-05-10 10:30:00,44.38,44.6,44.37,44.58,247150.0,36.1086,36.2876,36.1005,36.2713,247150.0
2016-05-10 11:00:00,44.57,44.67,44.5,44.51,263764.0,36.2632,36.3446,36.2062,36.2144,263764.0
2016-05-10 11:30:00,44.52,44.64,44.5,44.55,243111.0,36.2225,36.3201,36.2062,36.2469,243111.0
2016-05-10 12:00:00,44.55,44.66,44.5,44.66,183124.0,36.2469,36.3364,36.2062,36.3364,183124.0
2016-05-10 12:30:00,44.65,44.69,44.58,44.59,196604.0,36.3283,36.3608,36.2713,36.2795,196604.0
2016-05-10 13:00:00,44.6,44.62,44.55,44.57,122756.0,36.2876,36.3039,36.2469,36.2632,122756.0
2016-05-10 13:30:00,44.58,44.65,44.57,44.62,179285.0,36.2713,36.3283,36.2632,36.3039,179285.0
2016-05-10 14:00:00,44.63,44.79,44.62,44.74,367497.0,36.312,36.4422,36.3039,36.4015,367497.0
2016-05-10 14:30:00,44.75,44.83,44.73,44.81,314755.0,36.4096,36.4747,36.3934,36.4585,314755.0
2016-05-10 15:00:00,44.82,44.99,44.81,44.97,497665.0,36.4666,36.6049,36.4585,36.5886,497665.0
2016-05-10 15:30:00,44.98,45.08,44.97,45.05,1377318.0,36.5968,36.6781,36.5886,36.6537,1377318.0
2016-05-11 09:30:00,44.84,45.11,44.78,45.0,217802.0,36.4829,36.7025,36.4341,36.613,217802.0
2016-05-11 10:00:00,44.99,45.12,44.99,45.09,227606.0,36.6049,36.7107,36.6049,36.6863,227606.0
2016-05-11 10:30:00,45.1,45.17,44.87,44.87,285244.0,36.6944,36.7514,36.5073,36.5073,285244.0
2016-05-11 11:00:00,44.86,44.88,44.64,44.77,359429.0,36.4991,36.5154,36.3201,36.4259,359429.0
2016-05-11 11:30:00,44.76,44.86,44.69,44.74,238542.0,36.4178,36.4991,36.3608,36.4015,238542.0
2016-05-11 12:00:00,44.73,44.76,44.6,44.62,286686.0,36.3934,36.4178,36.2876,36.3039,286686.0
2016-05-11 12:30:00,44.62,44.68,44.56,44.57,221756.0,36.3039,36.3527,36.2551,36.2632,221756.0
2016-05-11 13:00:00,44.57,44.68,44.53,44.63,131206.0,36.2632,36.3527,36.2306,36.312,131206.0
2016-05-11 13:30:00,44.63,44.63,44.54,44.56,188916.0,36.312,36.312,36.2388,36.2551,188916.0
2016-05-11 14:00:00,44.55,44.58,44.47,44.54,317208.0,36.2469,36.2713,36.1818,36.2388,317208.0
2016-05-11 14:30:00,44.54,44.56,44.42,44.44,206495.0,36.2388,36.2551,36.1411,36.1574,206495.0
2016-05-11 15:00:00,44.44,44.47,44.37,44.41,375109.0,36.1574,36.1818,36.1005,36.133,375109.0
2016-05-11 15:30:00,44.42,44.44,44.33,44.4,1253011.0,36.1411,36.1574,36.0679,36.1249,1253011.0
2016-05-12 09:30:00,44.51,44.74,44.38,44.65,538465.0,36.2144,36.4015,36.1086,36.3283,538465.0
2016-05-12 10:00:00,44.65,44.9,44.61,44.77,1748668.0,36.3283,36.5317,36.2957,36.4259,1748668.0
2016-05-12 10:30:00,44.78,45.01,44.76,44.91,1348362.0,36.4341,36.6212,36.4178,36.5398,1348362.0
2016-05-12 11:00:00,44.91,44.91,44.77,44.79,418167.0,36.5398,36.5398,36.4259,36.4422,418167.0
2016-05-12 11:30:00,44.79,44.81,44.63,44.69,438159.0,36.4422,36.4585,36.312,36.3608,438159.0
2016-05-12 12:00:00,44.69,44.7,44.52,44.53,457947.0,36.3608,36.369,36.2225,36.2306,457947.0
2016-05-12 12:30:00,44.53,44.71,44.52,44.7,347887.0,36.2306,36.3771,36.2225,36.369,347887.0
2016-05-12 13:00:00,44.71,44.76,44.64,44.66,222731.0,36.3771,36.4178,36.3201,36.3364,222731.0
2016-05-12 13:30:00,44.66,44.85,44.57,44.84,398710.0,36.3364,36.491,36.2632,36.4829,398710.0
2016-05-12 14:00:00,44.84,44.94,44.84,44.9,455884.0,36.4829,36.5642,36.4829,36.5317,455884.0
2016-05-12 14:30:00,44.9,44.96,44.88,44.93,428550.0,36.5317,36.5805,36.5154,36.5561,428550.0
2016-05-12 15:00:00,44.92,44.97,44.87,44.9,486199.0,36.548,36.5886,36.5073,36.5317,486199.0
2016-05-12 15:30:00,44.9,44.99,44.81,44.85,1290869.0,36.5317,36.6049,36.4585,36.491,1290869.0
2016-05-13 09:30:00,44.68,44.92,44.55,44.69,621353.0,36.3527,36.548,36.2469,36.3608,621353.0
2016-05-13 10:00:00,44.7,44.75,44.46,44.55,272112.0,36.369,36.4096,36.1737,36.2469,272112.0
2016-05-13 10:30:00,44.55,44.77,44.54,44.63,434740.0,36.2469,36.4259,36.2388,36.312,434740.0
2016-05-13 11:00:00,44.63,44.9,44.63,44.82,379843.0,36.312,36.5317,36.312,36.4666,379843.0
2016-05-13 11:30:00,44.83,44.88,44.61,44.65,195860.0,36.4747,36.5154,36.2957,36.3283,195860.0
2016-05-13 12:00:00,44.65,44.68,44.59,44.65,198643.0,36.3283,36.3527,36.2795,36.3283,198643.0
2016-05-13 12:30:00,44.65,44.7,44.53,44.58,266358.0,36.3283,36.369,36.2306,36.2713,266358.0
2016-05-13 13:00:00,44.58,44.63,44.45,44.51,324358.0,36.2713,36.312,36.1656,36.2144,324358.0
2016-05-13 13:30:00,44.51,44.58,44.33,44.41,198268.0,36.2144,36.2713,36.0679,36.133,198268.0
2016-05-13 14:00:00,44.41,44.44,44.22,44.33,407187.0,36.133,36.1574,35.9784,36.0679,407187.0
2016-05-13 14:30:00,44.33,44.38,44.23,44.33,504182.0,36.0679,36.1086,35.9866,36.0679,504182.0
2016-05-13 15:00:00,44.34,44.42,44.22,44.35,546038.0,36.0761,36.1411,35.9784,36.0842,546038.0
2016-05-13 15:30:00,44.34,44.41,44.31,44.36,1090628.0,36.0761,36.133,36.0516,36.0923,1090628.0
2016-05-16 09:30:00,44.25,44.56,44.24,44.51,419103.0,36.0028,36.2551,35.9947,36.2144,419103.0
2016-05-16 10:00:00,44.52,44.6,44.37,44.48,315256.0,36.2225,36.2876,36.1005,36.19,315256.0
2016-05-16 10:30:00,44.49,44.66,44.45,44.61,390506.0,36.1981,36.3364,36.1656,36.2957,390506.0
2016-05-16 11:00:00,44.61,44.7,44.57,44.66,210848.0,36.2957,36.369,36.2632,36.3364,210848.0
2016-05-16 11:30:00,44.67,44.72,44.58,44.63,225927.0,36.3446,36.3852,36.2713,36.312,225927.0
2016-05-16 12:00:00,44.65,44.7,44.52,44.54,157389.0,36.3283,36.369,36.2225,36.2388,157389.0
2016-05-16 12:30:00,44.53,44.64,44.52,44.6,126186.0,36.2306,36.3201,36.2225,36.2876,126186.0
2016-05-16 13:00:00,44.6,44.68,44.56,44.68,206059.0,36.2876,36.3527,36.2551,36.3527,206059.0
2016-05-16 13:30:00,44.68,44.68,44.56,44.57,152194.0,36.3527,36.3527,36.2551,36.2632,152194.0
2016-05-16 14:00:00,44.57,44.72,44.57,44.68,316052.0,36.2632,36.3852,36.2632,36.3527,316052.0
2016-05-16 14:30:00,44.68,44.71,44.64,44.71,259355.0,36.3527,36.3771,36.3201,36.3771,259355.0
2016-05-16 15:00:00,44.7,44.73,44.63,44.66,247273.0,36.369,36.3934,36.312,36.3364,247273.0
2016-05-16 15:30:00,44.66,44.66,44.48,44.52,731453.0,36.3364,36.3364,36.19,36.2225,731453.0
2016-05-17 09:30:00,44.56,44.6,43.87,43.9,998460.0,36.2551,36.2876,35.6937,35.7181,998460.0
2016-05-17 10:00:00,43.9,43.95,43.71,43.85,614358.0,35.7181,35.7587,35.5635,35.6774,614358.0
2016-05-17 10:30:00,43.85,43.86,43.66,43.77,376171.0,35.6774,35.6855,35.5228,35.6123,376171.0
2016-05-17 11:00:00,43.77,43.79,43.6,43.6,348705.0,35.6123,35.6286,35.474,35.474,348705.0
2016-05-17 11:30:00,43.61,43.71,43.56,43.67,293339.0,35.4821,35.5635,35.4414,35.5309,293339.0
2016-05-17 12:00:00,43.67,43.75,43.54,43.59,289894.0,35.5309,35.596,35.4252,35.4658,289894.0
2016-05-17 12:30:00,43.59,43.6,43.47,43.52,237790.0,35.4658,35.474,35.3682,35.4089,237790.0
2016-05-17 13:00:00,43.52,43.55,43.45,43.5,277656.0,35.4089,35.4333,35.3519,35.3926,277656.0
2016-05-17 13:30:00,43.5,43.56,43.33,43.33,327206.0,35.3926,35.4414,35.2543,35.2543,327206.0
2016-05-17 14:00:00,43.34,43.38,43.14,43.23,399096.0,35.2624,35.295,35.0997,35.1729,399096.0
2016-05-17 14:30:00,43.23,43.3,43.14,43.25,522599.0,35.1729,35.2299,35.0997,35.1892,522599.0
2016-05-17 15:00:00,43.25,43.26,42.98,43.05,815667.0,35.1892,35.1973,34.9695,35.0265,815667.0
2016-05-17 15:30:00,43.05,43.29,43.03,43.25,1571461.0,35.0265,35.2218,35.0102,35.1892,1571461.0
2016-05-18 09:30:00,42.93,43.65,42.87,43.18,495845.0,34.9288,35.5147,34.88,35.1323,495845.0
2016-05-18 10:00:00,43.17,43.46,43.17,43.46,344656.0,35.1241,35.3601,35.1241,35.3601,344656.0
2016-05-18 10:30:00,43.45,43.47,43.31,43.4,270871.0,35.3519,35.3682,35.238,35.3113,270871.0
2016-05-18 11:00:00,43.41,43.57,43.37,43.57,602119.0,35.3194,35.4496,35.2868,35.4496,602119.0
2016-05-18 11:30:00,43.57,43.6,43.42,43.43,295397.0,35.4496,35.474,35.3275,35.3357,295397.0
2016-05-18 12:00:00,43.43,43.48,43.33,43.38,303452.0,35.3357,35.3763,35.2543,35.295,303452.0
2016-05-18 12:30:00,43.38,43.5,43.33,43.5,144668.0,35.295,35.3926,35.2543,35.3926,144668.0
2016-05-18 13:00:00,43.51,43.65,43.51,43.59,243258.0,35.4007,35.5147,35.4007,35.4658,243258.0
2016-05-18 13:30:00,43.59,43.6,43.41,43.42,284152.0,35.4658,35.474,35.3194,35.3275,284152.0
2016-05-18 14:00:00,43.41,43.41,42.96,43.03,764604.0,35.3194,35.3194,34.9533,35.0102,764604.0
2016-05-18 14:30:00,43.0,43.24,42.97,43.12,559207.0,34.9858,35.1811,34.9614,35.0834,559207.0
2016-05-18 15:00:00,43.13,43.24,42.95,43.0,536259.0,35.0916,35.1811,34.9451,34.9858,536259.0
2016-05-18 15:30:00,43.0,43.25,42.99,43.24,894096.0,34.9858,35.1892,34.9777,35.1811,894096.0
2016-05-19 09:30:00,43.56,43.56,42.62,42.63,443541.0,35.4414,35.4414,34.6766,34.6848,443541.0
2016-05-19 10:00:00,42.62,42.95,42.57,42.93,466978.0,34.6766,34.9451,34.6359,34.9288,466978.0
2016-05-19 10:30:00,42.93,42.96,42.78,42.86,237824.0,34.9288,34.9533,34.8068,34.8719,237824.0
2016-05-19 11:00:00,42.87,42.94,42.7,42.9,380176.0,34.88,34.937,34.7417,34.9044,380176.0
2016-05-19 11:30:00,42.9,42.9,42.75,42.86,200880.0,34.9044,34.9044,34.7824,34.8719,200880.0
2016-05-19 12:00:00,42.85,42.97,42.82,42.87,257061.0,34.8638,34.9614,34.8393,34.88,257061.0
2016-05-19 12:30:00,42.86,42.88,42.77,42.84,182028.0,34.8719,34.8882,34.7987,34.8556,182028.0
2016-05-19 13:00:00,42.84,43.04,42.83,43.03,177973.0,34.8556,35.0183,34.8475,35.0102,177973.0
2016-05-19 13:30:00,43.03,43.19,43.03,43.07,287795.0,35.0102,35.1404,35.0102,35.0428,287795.0
2016-05-19 14:00:00,43.08,43.25,43.07,43.23,236771.0,35.0509,35.1892,35.0428,35.1729,236771.0
2016-05-19 14:30:00,43.23,43.23,43.09,43.13,317623.0,35.1729,35.1729,35.059,35.0916,317623.0
2016-05-19 15:00:00,43.13,43.41,43.12,43.31,335399.0,35.0916,35.3194,35.0834,35.238,335399.0
2016-05-19 15:30:00,43.3,43.35,43.26,43.27,536538.0,35.2299,35.2706,35.1973,35.2055,536538.0
2016-05-20 09:30:00,43.3,43.58,43.24,43.49,1095542.0,35.2299,35.4577,35.1811,35.3845,1095542.0
2016-05-20 10:00:00,43.49,43.69,43.46,43.55,392587.0,35.3845,35.5472,35.3601,35.4333,392587.0
2016-05-20 10:30:00,43.55,43.65,43.48,43.57,288686.0,35.4333,35.5147,35.3763,35.4496,288686.0
2016-05-20 11:00:00,43.56,43.59,43.47,43.54,319105.0,35.4414,35.4658,35.3682,35.4252,319105.0
2016-05-20 11:30:00,43.54,43.63,43.5,43.53,313068.0,35.4252,35.4984,35.3926,35.417,313068.0
2016-05-20 12:00:00,43.53,43.58,43.48,43.55,320694.0,35.417,35.4577,35.3763,35.4333,320694.0
2016-05-20 12:30:00,43.55,43.58,43.45,43.45,275763.0,35.4333,35.4577,35.3519,35.3519,275763.0
2016-05-20 13:00:00,43.46,43.56,43.43,43.48,216915.0,35.3601,35.4414,35.3357,35.3763,216915.0
2016-05-20 13:30:00,43.47,43.5,43.39,43.45,263537.0,35.3682,35.3926,35.3031,35.3519,263537.0
2016-05-20 14:00:00,43.45,43.49,43.37,43.49,224049.0,35.3519,35.3845,35.2868,35.3845,224049.0
2016-05-20 14:30:00,43.49,43.49,43.34,43.36,270030.0,35.3845,35.3845,35.2624,35.2787,270030.0
2016-05-20 15:00:00,43.37,43.38,43.21,43.23,302659.0,35.2868,35.295,35.1567,35.1729,302659.0
2016-05-20 15:30:00,43.23,43.39,43.22,43.35,628417.0,35.1729,35.3031,35.1648,35.2706,628417.0
2016-05-23 09:30:00,43.38,43.59,43.21,43.42,343038.0,35.295,35.4658,35.1567,35.3275,343038.0
2016-05-23 10:00:00,43.42,43.46,43.25,43.26,183085.0,35.3275,35.3601,35.1892,35.1973,183085.0
2016-05-23 10:30:00,43.25,43.32,43.17,43.19,220477.0,35.1892,35.2462,35.1241,35.1404,220477.0
2016-05-23 11:00:00,43.19,43.36,43.18,43.27,186537.0,35.1404,35.2787,35.1323,35.2055,186537.0
2016-05-23 11:30:00,43.28,43.3,43.14,43.15,207794.0,35.2136,35.2299,35.0997,35.1078,207794.0
2016-05-23 12:00:00,43.15,43.18,43.11,43.14,184881.0,35.1078,35.1323,35.0753,35.0997,184881.0
2016-05-23 12:30:00,43.14,43.15,43.06,43.07,149586.0,35.0997,35.1078,35.0346,35.0428,149586.0
2016-05-23 13:00:00,43.08,43.11,43.05,43.11,173677.0,35.0509,35.0753,35.0265,35.0753,173677.0
2016-05-23 13:30:00,43.11,43.19,43.06,43.17,188378.0,35.0753,35.1404,35.0346,35.1241,188378.0
2016-05-23 14:00:00,43.17,43.25,43.16,43.2,179711.0,35.1241,35.1892,35.116,35.1485,179711.0
2016-05-23 14:30:00,43.2,43.21,43.11,43.14,213785.0,35.1485,35.1567,35.0753,35.0997,213785.0
2016-05-23 15:00:00,43.14,43.21,43.13,43.15,292733.0,35.0997,35.1567,35.0916,35.1078,292733.0
2016-05-23 15:30:00,43.16,43.22,43.14,43.2,821717.0,35.116,35.1648,35.0997,35.1485,821717.0
2016-05-24 09:30:00,43.48,43.79,43.3,43.68,601943.0,35.3763,35.6286,35.2299,35.5391,601943.0
2016-05-24 10:00:00,43.69,43.91,43.65,43.89,501692.0,35.5472,35.7262,35.5147,35.7099,501692.0
2016-05-24 10:30:00,43.9,44.04,43.88,44.01,375138.0,35.7181,35.832,35.7018,35.8076,375138.0
2016-05-24 11:00:00,44.01,44.14,43.99,44.07,379527.0,35.8076,35.9133,35.7913,35.8564,379527.0
2016-05-24 11:30:00,44.07,44.13,43.99,44.11,519167.0,35.8564,35.9052,35.7913,35.8889,519167.0
2016-05-24 12:00:00,44.11,44.14,44.07,44.09,279165.0,35.8889,35.9133,35.8564,35.8727,279165.0
2016-05-24 12:30:00,44.09,44.14,44.05,44.13,188250.0,35.8727,35.9133,35.8401,35.9052,188250.0
2016-05-24 13:00:00,44.14,44.18,44.04,44.06,212221.0,35.9133,35.9459,35.832,35.8482,212221.0
2016-05-24 13:30:00,44.07,44.07,44.0,44.02,185039.0,35.8564,35.8564,35.7994,35.8157,185039.0
2016-05-24 14:00:00,44.02,44.09,43.99,44.01,303995.0,35.8157,35.8727,35.7913,35.8076,303995.0
2016-05-24 14:30:00,44.0,44.17,44.0,44.14,270385.0,35.7994,35.9377,35.7994,35.9133,270385.0
2016-05-24 15:00:00,44.13,44.23,44.11,44.18,417387.0,35.9052,35.9866,35.8889,35.9459,417387.0
2016-05-24 15:30:00,44.18,44.19,44.07,44.14,846928.0,35.9459,35.954,35.8564,35.9133,846928.0
2016-05-25 09:30:00,44.11,44.19,43.93,44.17,443306.0,35.8889,35.954,35.7425,35.9377,443306.0
2016-05-25 10:00:00,44.16,44.4,44.16,44.4,324845.0,35.9296,36.1249,35.9296,36.1249,324845.0
2016-05-25 10:30:00,44.4,44.42,44.23,44.33,303539.0,36.1249,36.1411,35.9866,36.0679,303539.0
2016-05-25 11:00:00,44.33,44.42,44.22,44.27,287911.0,36.0679,36.1411,35.9784,36.0191,287911.0
2016-05-25 11:30:00,44.27,44.33,44.19,44.3,240153.0,36.0191,36.0679,35.954,36.0435,240153.0
2016-05-25 12:00:00,44.3,44.31,44.21,44.23,187087.0,36.0435,36.0516,35.9703,35.9866,187087.0
2016-05-25 12:30:00,44.22,44.33,44.2,44.31,168623.0,35.9784,36.0679,35.9621,36.0516,168623.0
2016-05-25 13:00:00,44.3,44.43,44.3,44.34,314426.0,36.0435,36.1493,36.0435,36.0761,314426.0
2016-05-25 13:30:00,44.35,44.41,44.34,44.41,241878.0,36.0842,36.133,36.0761,36.133,241878.0
2016-05-25 14:00:00,44.42,44.44,44.36,44.43,240857.0,36.1411,36.1574,36.0923,36.1493,240857.0
2016-05-25 14:30:00,44.42,44.49,44.29,44.3,279516.0,36.1411,36.1981,36.0354,36.0435,279516.0
2016-05-25 15:00:00,44.31,44.35,44.2,44.35,394843.0,36.0516,36.0842,35.9621,36.0842,394843.0
2016-05-25 15:30:00,44.35,44.35,44.18,44.22,616582.0,36.0842,36.0842,35.9459,35.9784,616582.0
2016-05-26 09:30:00,44.14,44.55,44.04,44.46,338433.0,35.9133,36.2469,35.832,36.1737,338433.0
2016-05-26 10:00:00,44.47,44.54,44.33,44.49,259519.0,36.1818,36.2388,36.0679,36.1981,259519.0
2016-05-26 10:30:00,44.5,44.6,44.47,44.56,281203.0,36.2062,36.2876,36.1818,36.2551,281203.0
2016-05-26 11:00:00,44.55,44.6,44.48,44.53,229885.0,36.2469,36.2876,36.19,36.2306,229885.0
2016-05-26 11:30:00,44.53,44.58,44.42,44.42,183631.0,36.2306,36.2713,36.1411,36.1411,183631.0
2016-05-26 12:00:00,44.42,44.45,44.35,44.37,97790.0,36.1411,36.1656,36.0842,36.1005,97790.0
2016-05-26 12:30:00,44.37,44.38,44.3,44.32,124045.0,36.1005,36.1086,36.0435,36.0598,124045.0
2016-05-26 13:00:00,44.32,44.36,44.29,44.33,163847.0,36.0598,36.0923,36.0354,36.0679,163847.0
2016-05-26 13:30:00,44.34,44.46,44.32,44.44,309239.0,36.0761,36.1737,36.0598,36.1574,309239.0
2016-05-26 14:00:00,44.43,44.44,44.31,44.34,177631.0,36.1493,36.1574,36.0516,36.0761,177631.0
2016-05-26 14:30:00,44.35,44.47,44.34,44.39,229211.0,36.0842,36.1818,36.0761,36.1167,229211.0
2016-05-26 15:00:00,44.39,44.39,44.3,44.32,211153.0,36.1167,36.1167,36.0435,36.0598,211153.0
2016-05-26 15:30:00,44.32,44.37,44.31,44.36,541875.0,36.0598,36.1005,36.0516,36.0923,541875.0
2016-05-27 09:30:00,44.35,44.64,44.31,44.59,360148.0,36.0842,36.3201,36.0516,36.2795,360148.0
2016-05-27 10:00:00,44.59,44.61,44.46,44.59,385890.0,36.2795,36.2957,36.1737,36.2795,385890.0
2016-05-27 10:30:00,44.59,44.68,44.58,44.62,281095.0,36.2795,36.3527,36.2713,36.3039,281095.0
2016-05-27 11:00:00,44.63,44.69,44.59,44.66,258295.0,36.312,36.3608,36.2795,36.3364,258295.0
2016-05-27 11:30:00,44.66,44.74,44.6,44.66,215748.0,36.3364,36.4015,36.2876,36.3364,215748.0
2016-05-27 12:00:00,44.66,44.69,44.62,44.67,194640.0,36.3364,36.3608,36.3039,36.3446,194640.0
2016-05-27 12:30:00,44.67,44.68,44.62,44.64,211369.0,36.3446,36.3527,36.3039,36.3201,211369.0
2016-05-27 13:00:00,44.64,44.66,44.59,44.61,201032.0,36.3201,36.3364,36.2795,36.2957,201032.0
2016-05-27 13:30:00,44.62,44.63,44.51,44.61,268357.0,36.3039,36.312,36.2144,36.2957,268357.0
2016-05-27 14:00:00,44.6,44.64,44.52,44.61,249388.0,36.2876,36.3201,36.2225,36.2957,249388.0
2016-05-27 14:30:00,44.62,44.66,44.58,44.65,247597.0,36.3039,36.3364,36.2713,36.3283,247597.0
2016-05-27 15:00:00,44.64,44.7,44.62,44.7,376431.0,36.3201,36.369,36.3039,36.369,376431.0
2016-05-27 15:30:00,44.69,44.78,44.69,44.78,1053013.0,36.3608,36.4341,36.3608,36.4341,1053013.0
2016-05-31 09:30:00,44.77,44.95,44.45,44.66,396555.0,36.4259,36.5724,36.1656,36.3364,396555.0
2016-05-31 10:00:00,44.67,44.84,44.62,44.77,406363.0,36.3446,36.4829,36.3039,36.4259,406363.0
2016-05-31 10:30:00,44.78,44.83,44.66,44.72,297421.0,36.4341,36.4747,36.3364,36.3852,297421.0
2016-05-31 11:00:00,44.72,44.73,44.55,44.62,274872.0,36.3852,36.3934,36.2469,36.3039,274872.0
2016-05-31 11:30:00,44.61,44.66,44.55,44.63,283368.0,36.2957,36.3364,36.2469,36.312,283368.0
2016-05-31 12:00:00,44.63,44.67,44.6,44.62,257009.0,36.312,36.3446,36.2876,36.3039,257009.0
2016-05-31 12:30:00,44.62,44.66,44.57,44.58,291370.0,36.3039,36.3364,36.2632,36.2713,291370.0
2016-05-31 13:00:00,44.57,44.66,44.55,44.64,172236.0,36.2632,36.3364,36.2469,36.3201,172236.0
2016-05-31 13:30:00,44.65,44.66,44.51,44.53,262140.0,36.3283,36.3364,36.2144,36.2306,262140.0
2016-05-31 14:00:00,44.53,44.55,44.29,44.35,418539.0,36.2306,36.2469,36.0354,36.0842,418539.0
2016-05-31 14:30:00,44.35,44.39,44.31,44.36,418012.0,36.0842,36.1167,36.0516,36.0923,418012.0
2016-05-31 15:00:00,44.36,44.45,44.34,44.45,720127.0,36.0923,36.1656,36.0761,36.1656,720127.0
2016-05-31 15:30:00,44.45,44.56,44.44,44.49,1112234.0,36.1656,36.2551,36.1574,36.1981,1112234.0
2016-06-01 09:30:00,44.5,44.59,44.33,44.55,505253.0,36.2062,36.2795,36.0679,36.2469,505253.0
2016-06-01 10:00:00,44.55,44.78,44.52,44.7,453947.0,36.2469,36.4341,36.2225,36.369,453947.0
2016-06-01 10:30:00,44.7,44.78,44.62,44.73,425665.0,36.369,36.4341,36.3039,36.3934,425665.0
2016-06-01 11:00:00,44.73,44.75,44.58,44.64,545755.0,36.3934,36.4096,36.2713,36.3201,545755.0
2016-06-01 11:30:00,44.64,44.68,44.46,44.57,295181.0,36.3201,36.3527,36.1737,36.2632,295181.0
2016-06-01 12:00:00,44.57,44.69,44.56,44.65,245755.0,36.2632,36.3608,36.2551,36.3283,245755.0
2016-06-01 12:30:00,44.64,44.66,44.44,44.65,210958.0,36.3201,36.3364,36.1574,36.3283,210958.0
2016-06-01 13:00:00,44.64,44.65,44.58,44.64,224955.0,36.3201,36.3283,36.2713,36.3201,224955.0
2016-06-01 13:30:00,44.63,44.67,44.56,44.66,363624.0,36.312,36.3446,36.2551,36.3364,363624.0
2016-06-01 14:00:00,44.67,44.76,44.58,44.69,398054.0,36.3446,36.4178,36.2713,36.3608,398054.0
2016-06-01 14:30:00,44.69,44.74,44.62,44.73,345298.0,36.3608,36.4015,36.3039,36.3934,345298.0
2016-06-01 15:00:00,44.73,44.75,44.61,44.68,310739.0,36.3934,36.4096,36.2957,36.3527,310739.0
2016-06-01 15:30:00,44.68,44.83,44.66,44.83,1052497.0,36.3527,36.4747,36.3364,36.4747,1052497.0
2016-06-02 09:30:00,44.63,44.82,44.58,44.66,332474.0,36.312,36.4666,36.2713,36.3364,332474.0
2016-06-02 10:00:00,44.66,44.79,44.66,44.75,224371.0,36.3364,36.4422,36.3364,36.4096,224371.0
2016-06-02 10:30:00,44.75,44.88,44.74,44.77,439721.0,36.4096,36.5154,36.4015,36.4259,439721.0
2016-06-02 11:00:00,44.78,44.85,44.72,44.82,281242.0,36.4341,36.491,36.3852,36.4666,281242.0
2016-06-02 11:30:00,44.83,44.92,44.8,44.86,286571.0,36.4747,36.548,36.4503,36.4991,286571.0
2016-06-02 12:00:00,44.86,44.87,44.71,44.73,193304.0,36.4991,36.5073,36.3771,36.3934,193304.0
2016-06-02 12:30:00,44.72,44.85,44.71,44.79,286660.0,36.3852,36.491,36.3771,36.4422,286660.0
2016-06-02 13:00:00,44.79,44.91,44.78,44.88,225677.0,36.4422,36.5398,36.4341,36.5154,225677.0
2016-06-02 13:30:00,44.88,44.99,44.86,44.96,264474.0,36.5154,36.6049,36.4991,36.5805,264474.0
2016-06-02 14:00:00,44.96,45.0,44.91,44.93,325469.0,36.5805,36.613,36.5398,36.5561,325469.0
2016-06-02 14:30:00,44.93,44.97,44.9,44.96,243482.0,36.5561,36.5886,36.5317,36.5805,243482.0
2016-06-02 15:00:00,44.95,44.99,44.9,44.99,369200.0,36.5724,36.6049,36.5317,36.6049,369200.0
2016-06-02 15:30:00,44.99,45.07,44.92,45.07,1087749.0,36.6049,36.67,36.548,36.67,1087749.0
2016-06-03 09:30:00,45.0,45.15,44.82,45.06,514845.0,36.613,36.7351,36.4666,36.6619,514845.0
2016-06-03 10:00:00,45.06,45.11,44.97,45.01,510090.0,36.6619,36.7025,36.5886,36.6212,510090.0
2016-06-03 10:30:00,45.01,45.1,44.98,45.04,309186.0,36.6212,36.6944,36.5968,36.6456,309186.0
2016-06-03 11:00:00,45.04,45.07,44.89,44.99,242839.0,36.6456,36.67,36.5235,36.6049,242839.0
2016-06-03 11:30:00,44.99,45.1,44.97,45.05,180970.0,36.6049,36.6944,36.5886,36.6537,180970.0
2016-06-03 12:00:00,45.06,45.07,44.93,44.98,166330.0,36.6619,36.67,36.5561,36.5968,166330.0
2016-06-03 12:30:00,44.99,45.04,44.98,45.01,133543.0,36.6049,36.6456,36.5968,36.6212,133543.0
2016-06-03 13:00:00,45.02,45.1,45.0,45.08,240657.0,36.6293,36.6944,36.613,36.6781,240657.0
2016-06-03 13:30:00,45.08,45.2,45.05,45.11,321858.0,36.6781,36.7758,36.6537,36.7025,321858.0
2016-06-03 14:00:00,45.11,45.13,45.07,45.12,256263.0,36.7025,36.7188,36.67,36.7107,256263.0
2016-06-03 14:30:00,45.12,45.25,45.11,45.21,204980.0,36.7107,36.8165,36.7025,36.7839,204980.0
2016-06-03 15:00:00,45.2,45.22,45.15,45.18,278137.0,36.7758,36.792,36.7351,36.7595,278137.0
2016-06-03 15:30:00,45.18,45.25,45.17,45.24,881397.0,36.7595,36.8165,36.7514,36.8083,881397.0
2016-06-06 09:30:00,45.28,45.44,45.13,45.39,530352.0,36.8409,36.971,36.7188,36.9304,530352.0
2016-06-06 10:00:00,45.39,45.41,45.14,45.24,373271.0,36.9304,36.9466,36.727,36.8083,373271.0
2016-06-06 10:30:00,45.24,45.3,45.15,45.15,362935.0,36.8083,36.8571,36.7351,36.7351,362935.0
2016-06-06 11:00:00,45.15,45.19,45.0,45.08,592722.0,36.7351,36.7676,36.613,36.6781,592722.0
2016-06-06 11:30:00,45.07,45.1,44.98,45.0,307483.0,36.67,36.6944,36.5968,36.613,307483.0
2016-06-06 12:00:00,45.0,45.02,44.92,44.98,247239.0,36.613,36.6293,36.548,36.5968,247239.0
2016-06-06 12:30:00,44.99,45.05,44.88,44.96,235234.0,36.6049,36.6537,36.5154,36.5805,235234.0
2016-06-06 13:00:00,44.96,45.12,44.93,45.09,225240.0,36.5805,36.7107,36.5561,36.6863,225240.0
2016-06-06 13:30:00,45.08,45.18,45.02,45.17,295714.0,36.6781,36.7595,36.6293,36.7514,295714.0
2016-06-06 14:00:00,45.16,45.3,45.11,45.28,317462.0,36.7432,36.8571,36.7025,36.8409,317462.0
2016-06-06 14:30:00,45.29,45.29,45.18,45.2,289437.0,36.849,36.849,36.7595,36.7758,289437.0
2016-06-06 15:00:00,45.2,45.24,45.08,45.09,342525.0,36.7758,36.8083,36.6781,36.6863,342525.0
2016-06-06 15:30:00,45.1,45.17,45.07,45.13,782313.0,36.6944,36.7514,36.67,36.7188,782313.0
2016-06-07 09:30:00,45.19,45.55,45.15,45.48,537032.0,36.7676,37.0605,36.7351,37.0036,537032.0
2016-06-07 10:00:00,45.49,45.62,45.48,45.51,327316.0,37.0117,37.1175,37.0036,37.028,327316.0
2016-06-07 10:30:00,45.51,45.52,45.44,45.45,253286.0,37.028,37.0361,36.971,36.9792,253286.0
2016-06-07 11:00:00,45.46,45.52,45.45,45.5,130539.0,36.9873,37.0361,36.9792,37.0199,130539.0
2016-06-07 11:30:00,45.5,45.53,45.45,45.45,231879.0,37.0199,37.0443,36.9792,36.9792,231879.0
2016-06-07 12:00:00,45.46,45.52,45.43,45.51,149935.0,36.9873,37.0361,36.9629,37.028,149935.0
2016-06-07 12:30:00,45.5,45.53,45.45,45.48,117963.0,37.0199,37.0443,36.9792,37.0036,117963.0
2016-06-07 13:00:00,45.48,45.52,45.45,45.51,520427.0,37.0036,37.0361,36.9792,37.028,520427.0
2016-06-07 13:30:00,45.51,45.56,45.38,45.38,162658.0,37.028,37.0687,36.9222,36.9222,162658.0
2016-06-07 14:00:00,45.39,45.43,45.35,45.36,269773.0,36.9304,36.9629,36.8978,36.906,269773.0
2016-06-07 14:30:00,45.36,45.4,45.24,45.26,427194.0,36.906,36.9385,36.8083,36.8246,427194.0
2016-06-07 15:00:00,45.26,45.32,45.24,45.29,257201.0,36.8246,36.8734,36.8083,36.849,257201.0
2016-06-07 15:30:00,45.29,45.36,45.27,45.34,850680.0,36.849,36.906,36.8327,36.8897,850680.0
2016-06-08 09:30:00,45.25,45.28,45.02,45.2,304121.0,36.8165,36.8409,36.6293,36.7758,304121.0
2016-06-08 10:00:00,45.21,45.21,44.86,44.88,653465.0,36.7839,36.7839,36.4991,36.5154,653465.0
2016-06-08 10:30:00,44.87,44.88,44.6,44.61,752397.0,36.5073,36.5154,36.2876,36.2957,752397.0
2016-06-08 11:00:00,44.61,44.85,44.6,44.8,490183.0,36.2957,36.491,36.2876,36.4503,490183.0
2016-06-08 11:30:00,44.8,44.87,44.78,44.83,344955.0,36.4503,36.5073,36.4341,36.4747,344955.0
2016-06-08 12:00:00,44.82,44.95,44.82,44.94,232490.0,36.4666,36.5724,36.4666,36.5642,232490.0
2016-06-08 12:30:00,44.94,44.95,44.84,44.88,229855.0,36.5642,36.5724,36.4829,36.5154,229855.0
2016-06-08 13:00:00,44.88,44.97,44.87,44.92,181780.0,36.5154,36.5886,36.5073,36.548,181780.0
2016-06-08 13:30:00,44.91,44.98,44.91,44.97,194717.0,36.5398,36.5968,36.5398,36.5886,194717.0
2016-06-08 14:00:00,44.97,45.1,44.96,45.1,213133.0,36.5886,36.6944,36.5805,36.6944,213133.0
2016-06-08 14:30:00,45.1,45.15,45.07,45.11,159475.0,36.6944,36.7351,36.67,36.7025,159475.0
2016-06-08 15:00:00,45.1,45.13,45.01,45.04,238665.0,36.6944,36.7188,36.6212,36.6456,238665.0
2016-06-08 15:30:00,45.03,45.06,44.96,45.05,1010852.0,36.6375,36.6619,36.5805,36.6537,1010852.0
2016-06-09 09:30:00,44.88,45.13,44.87,45.04,386915.0,36.5154,36.7188,36.5073,36.6456,386915.0
2016-06-09 10:00:00,45.04,45.13,44.95,45.09,365159.0,36.6456,36.7188,36.5724,36.6863,365159.0
2016-06-09 10:30:00,45.1,45.21,45.03,45.14,231370.0,36.6944,36.7839,36.6375,36.727,231370.0
2016-06-09 11:00:00,45.14,45.16,45.08,45.1,169426.0,36.727,36.7432,36.6781,36.6944,169426.0
2016-06-09 11:30:00,45.11,45.12,45.05,45.08,136700.0,36.7025,36.7107,36.6537,36.6781,136700.0
2016-06-09 12:00:00,45.07,45.09,44.99,45.08,148190.0,36.67,36.6863,36.6049,36.6781,148190.0
2016-06-09 12:30:00,45.08,45.13,45.06,45.12,122990.0,36.6781,36.7188,36.6619,36.7107,122990.0
2016-06-09 13:00:00,45.12,45.19,45.06,45.14,149967.0,36.7107,36.7676,36.6619,36.727,149967.0
2016-06-09 13:30:00,45.15,45.18,45.07,45.12,178684.0,36.7351,36.7595,36.67,36.7107,178684.0
2016-06-09 14:00:00,45.12,45.22,45.11,45.16,170531.0,36.7107,36.792,36.7025,36.7432,170531.0
2016-06-09 14:30:00,45.16,45.24,45.16,45.21,129041.0,36.7432,36.8083,36.7432,36.7839,129041.0
2016-06-09 15:00:00,45.21,45.25,45.16,45.23,346885.0,36.7839,36.8165,36.7432,36.8002,346885.0
2016-06-09 15:30:00,45.23,45.35,45.22,45.22,884818.0,36.8002,36.8978,36.792,36.792,884818.0
2016-06-10 09:30:00,44.72,45.29,44.72,45.24,889910.0,36.3852,36.849,36.3852,36.8083,889910.0
2016-06-10 10:00:00,45.24,45.29,45.18,45.2,350719.0,36.8083,36.849,36.7595,36.7758,350719.0
2016-06-10 10:30:00,45.2,45.33,45.19,45.26,479025.0,36.7758,36.8815,36.7676,36.8246,479025.0
2016-06-10 11:00:00,45.26,45.37,45.2,45.24,238744.0,36.8246,36.9141,36.7758,36.8083,238744.0
2016-06-10 11:30:00,45.25,45.25,45.09,45.18,294685.0,36.8165,36.8165,36.6863,36.7595,294685.0
2016-06-10 12:00:00,45.19,45.2,45.02,45.03,185041.0,36.7676,36.7758,36.6293,36.6375,185041.0
2016-06-10 12:30:00,45.02,45.11,44.96,45.1,153407.0,36.6293,36.7025,36.5805,36.6944,153407.0
2016-06-10 13:00:00,45.1,45.12,45.02,45.08,145895.0,36.6944,36.7107,36.6293,36.6781,145895.0
2016-06-10 13:30:00,45.08,45.08,44.86,44.92,216292.0,36.6781,36.6781,36.4991,36.548,216292.0
2016-06-10 14:00:00,44.92,44.96,44.87,44.94,287375.0,36.548,36.5805,36.5073,36.5642,287375.0
2016-06-10 14:30:00,44.93,44.94,44.82,44.9,399266.0,36.5561,36.5642,36.4666,36.5317,399266.0
2016-06-10 15:00:00,44.9,44.95,44.81,44.94,267616.0,36.5317,36.5724,36.4585,36.5642,267616.0
2016-06-10 15:30:00,44.95,45.09,44.94,45.03,709972.0,36.5724,36.6863,36.5642,36.6375,709972.0
2016-06-13 09:30:00,45.2,45.3,44.83,44.93,556812.0,36.7758,36.8571,36.4747,36.5561,556812.0
2016-06-13 10:00:00,44.93,44.98,44.86,44.87,435670.0,36.5561,36.5968,36.4991,36.5073,435670.0
2016-06-13 10:30:00,44.87,44.96,44.73,44.81,354579.0,36.5073,36.5805,36.3934,36.4585,354579.0
2016-06-13 11:00:00,44.81,44.87,44.65,44.67,247838.0,36.4585,36.5073,36.3283,36.3446,247838.0
2016-06-13 11:30:00,44.67,44.68,44.47,44.51,357072.0,36.3446,36.3527,36.1818,36.2144,357072.0
2016-06-13 12:00:00,44.51,44.52,44.4,44.43,477330.0,36.2144,36.2225,36.1249,36.1493,477330.0
2016-06-13 12:30:00,44.44,44.55,44.38,44.52,357365.0,36.1574,36.2469,36.1086,36.2225,357365.0
2016-06-13 13:00:00,44.52,44.54,44.47,44.53,168259.0,36.2225,36.2388,36.1818,36.2306,168259.0
2016-06-13 13:30:00,44.53,44.54,44.41,44.44,204170.0,36.2306,36.2388,36.133,36.1574,204170.0
2016-06-13 14:00:00,44.43,44.46,44.38,44.39,303042.0,36.1493,36.1737,36.1086,36.1167,303042.0
2016-06-13 14:30:00,44.39,44.45,44.24,44.24,547953.0,36.1167,36.1656,35.9947,35.9947,547953.0
2016-06-13 15:00:00,44.25,44.34,44.22,44.31,457093.0,36.0028,36.0761,35.9784,36.0516,457093.0
2016-06-13 15:30:00,44.31,44.31,44.1,44.17,1180174.0,36.0516,36.0516,35.8808,35.9377,1180174.0
2016-06-14 09:30:00,44.12,44.2,43.81,43.9,638615.0,35.8971,35.9621,35.6448,35.7181,638615.0
2016-06-14 10:00:00,43.9,43.95,43.6,43.7,553399.0,35.7181,35.7587,35.474,35.5553,553399.0
2016-06-14 10:30:00,43.7,43.8,43.59,43.61,376080.0,35.5553,35.6367,35.4658,35.4821,376080.0
2016-06-14 11:00:00,43.62,43.83,43.58,43.71,438674.0,35.4902,35.6611,35.4577,35.5635,438674.0
2016-06-14 11:30:00,43.71,43.95,43.71,43.91,301072.0,35.5635,35.7587,35.5635,35.7262,301072.0
2016-06-14 12:00:00,43.9,44.07,43.86,44.02,214665.0,35.7181,35.8564,35.6855,35.8157,214665.0
2016-06-14 12:30:00,44.02,44.02,43.89,43.92,204648.0,35.8157,35.8157,35.7099,35.7343,204648.0
2016-06-14 13:00:00,43.92,43.97,43.83,43.83,155182.0,35.7343,35.775,35.6611,35.6611,155182.0
2016-06-14 13:30:00,43.83,43.89,43.8,43.82,171817.0,35.6611,35.7099,35.6367,35.653,171817.0
2016-06-14 14:00:00,43.82,43.98,43.81,43.98,196814.0,35.653,35.7832,35.6448,35.7832,196814.0
2016-06-14 14:30:00,43.98,43.98,43.79,43.81,216814.0,35.7832,35.7832,35.6286,35.6448,216814.0
2016-06-14 15:00:00,43.82,44.11,43.78,44.11,318632.0,35.653,35.8889,35.6204,35.8889,318632.0
2016-06-14 15:30:00,44.1,44.12,43.97,44.01,737174.0,35.8808,35.8971,35.775,35.8076,737174.0
2016-06-15 09:30:00,44.1,44.35,44.06,44.08,345202.0,35.8808,36.0842,35.8482,35.8645,345202.0
2016-06-15 10:00:00,44.09,44.13,43.89,43.92,205752.0,35.8727,35.9052,35.7099,35.7343,205752.0
2016-06-15 10:30:00,43.93,43.98,43.88,43.88,210309.0,35.7425,35.7832,35.7018,35.7018,210309.0
2016-06-15 11:00:00,43.87,43.92,43.78,43.79,259306.0,35.6937,35.7343,35.6204,35.6286,259306.0
2016-06-15 11:30:00,43.79,43.9,43.78,43.87,163308.0,35.6286,35.7181,35.6204,35.6937,163308.0
2016-06-15 12:00:00,43.86,43.91,43.81,43.83,156603.0,35.6855,35.7262,35.6448,35.6611,156603.0
2016-06-15 12:30:00,43.83,43.89,43.82,43.82,172262.0,35.6611,35.7099,35.653,35.653,172262.0
2016-06-15 13:00:00,43.83,43.93,43.79,43.92,188700.0,35.6611,35.7425,35.6286,35.7343,188700.0
2016-06-15 13:30:00,43.92,44.01,43.92,43.96,157659.0,35.7343,35.8076,35.7343,35.7669,157659.0
2016-06-15 14:00:00,43.96,44.12,43.96,44.0,363744.0,35.7669,35.8971,35.7669,35.7994,363744.0
2016-06-15 14:30:00,44.0,44.07,43.96,44.03,313807.0,35.7994,35.8564,35.7669,35.8238,313807.0
2016-06-15 15:00:00,44.03,44.05,43.92,44.02,345352.0,35.8238,35.8401,35.7343,35.8157,345352.0
2016-06-15 15:30:00,44.02,44.05,43.74,43.84,1237673.0,35.8157,35.8401,35.5879,35.6692,1237673.0
2016-06-16 09:30:00,43.69,43.93,43.56,43.56,510198.0,35.5472,35.7425,35.4414,35.4414,510198.0
2016-06-16 10:00:00,43.56,43.71,43.54,43.63,544547.0,35.4414,35.5635,35.4252,35.4984,544547.0
2016-06-16 10:30:00,43.62,43.7,43.57,43.7,442242.0,35.4902,35.5553,35.4496,35.5553,442242.0
2016-06-16 11:00:00,43.7,43.84,43.63,43.82,524919.0,35.5553,35.6692,35.4984,35.653,524919.0
2016-06-16 11:30:00,43.83,43.86,43.7,43.72,287792.0,35.6611,35.6855,35.5553,35.5716,287792.0
2016-06-16 12:00:00,43.73,44.04,43.69,44.0,261687.0,35.5797,35.832,35.5472,35.7994,261687.0
2016-06-16 12:30:00,44.0,44.16,43.97,44.03,244502.0,35.7994,35.9296,35.775,35.8238,244502.0
2016-06-16 13:00:00,44.04,44.11,43.98,44.0,244700.0,35.832,35.8889,35.7832,35.7994,244700.0
2016-06-16 13:30:00,44.0,44.06,43.9,43.95,186236.0,35.7994,35.8482,35.7181,35.7587,186236.0
2016-06-16 14:00:00,43.95,44.12,43.94,44.05,202517.0,35.7587,35.8971,35.7506,35.8401,202517.0
2016-06-16 14:30:00,44.05,44.14,44.0,44.07,206417.0,35.8401,35.9133,35.7994,35.8564,206417.0
2016-06-16 15:00:00,44.07,44.18,44.05,44.16,430353.0,35.8564,35.9459,35.8401,35.9296,430353.0
2016-06-16 15:30:00,44.16,44.24,44.14,44.23,706838.0,35.9296,35.9947,35.9133,35.9866,706838.0
2016-06-17 09:30:00,44.23,44.23,43.66,43.81,1997333.0,35.9866,35.9866,35.5228,35.6448,1997333.0
2016-06-17 10:00:00,43.8,43.89,43.74,43.76,199459.0,35.6367,35.7099,35.5879,35.6042,199459.0
2016-06-17 10:30:00,43.75,43.78,43.68,43.69,400268.0,35.596,35.6204,35.5391,35.5472,400268.0
2016-06-17 11:00:00,43.7,43.74,43.61,43.64,383188.0,35.5553,35.5879,35.4821,35.5065,383188.0
2016-06-17 11:30:00,43.65,43.75,43.62,43.75,185923.0,35.5147,35.596,35.4902,35.596,185923.0
2016-06-17 12:00:00,43.75,43.93,43.75,43.92,209567.0,35.596,35.7425,35.596,35.7343,209567.0
2016-06-17 12:30:00,43.92,43.94,43.83,43.88,168962.0,35.7343,35.7506,35.6611,35.7018,168962.0
2016-06-17 13:00:00,43.88,43.98,43.83,43.94,190083.0,35.7018,35.7832,35.6611,35.7506,190083.0
2016-06-17 13:30:00,43.94,43.99,43.91,43.93,143727.0,35.7506,35.7913,35.7262,35.7425,143727.0
2016-06-17 14:00:00,43.93,44.0,43.87,43.99,287876.0,35.7425,35.7994,35.6937,35.7913,287876.0
2016-06-17 14:30:00,43.99,44.11,43.98,44.05,263506.0,35.7913,35.8889,35.7832,35.8401,263506.0
2016-06-17 15:00:00,44.05,44.07,43.95,43.98,224210.0,35.8401,35.8564,35.7587,35.7832,224210.0
2016-06-17 15:30:00,43.98,44.08,43.95,44.05,1350908.0,35.7832,35.8645,35.7587,35.8401,1350908.0
2016-06-20 09:30:00,44.55,44.8,44.54,44.77,752005.0,36.2469,36.4503,36.2388,36.4259,752005.0
2016-06-20 10:00:00,44.76,44.92,44.75,44.8,486323.0,36.4178,36.548,36.4096,36.4503,486323.0
2016-06-20 10:30:00,44.79,44.87,44.75,44.86,303748.0,36.4422,36.5073,36.4096,36.4991,303748.0
2016-06-20 11:00:00,44.86,44.9,44.82,44.86,255662.0,36.4991,36.5317,36.4666,36.4991,255662.0
2016-06-20 11:30:00,44.86,44.89,44.75,44.76,216841.0,36.4991,36.5235,36.4096,36.4178,216841.0
2016-06-20 12:00:00,44.76,44.77,44.68,44.7,186279.0,36.4178,36.4259,36.3527,36.369,186279.0
2016-06-20 12:30:00,44.7,44.74,44.66,44.74,176551.0,36.369,36.4015,36.3364,36.4015,176551.0
2016-06-20 13:00:00,44.73,44.75,44.53,44.57,209483.0,36.3934,36.4096,36.2306,36.2632,209483.0
2016-06-20 13:30:00,44.58,44.63,44.57,44.59,334844.0,36.2713,36.312,36.2632,36.2795,334844.0
2016-06-20 14:00:00,44.59,44.59,44.5,44.51,304395.0,36.2795,36.2795,36.2062,36.2144,304395.0
2016-06-20 14:30:00,44.51,44.54,44.47,44.5,270096.0,36.2144,36.2388,36.1818,36.2062,270096.0
2016-06-20 15:00:00,44.5,44.54,44.37,44.37,396231.0,36.2062,36.2388,36.1005,36.1005,396231.0
2016-06-20 15:30:00,44.37,44.4,44.21,44.23,965281.0,36.1005,36.1249,35.9703,35.9866,965281.0
2016-06-21 09:30:00,44.41,44.53,44.21,44.41,460331.0,36.133,36.2306,35.9703,36.133,460331.0
2016-06-21 10:00:00,44.41,44.54,44.35,44.41,319309.0,36.133,36.2388,36.0842,36.133,319309.0
2016-06-21 10:30:00,44.42,44.44,44.29,44.31,335899.0,36.1411,36.1574,36.0354,36.0516,335899.0
2016-06-21 11:00:00,44.32,44.4,44.3,44.3,228322.0,36.0598,36.1249,36.0435,36.0435,228322.0
2016-06-21 11:30:00,44.31,44.48,44.29,44.48,282447.0,36.0516,36.19,36.0354,36.19,282447.0
2016-06-21 12:00:00,44.47,44.57,44.45,44.57,245006.0,36.1818,36.2632,36.1656,36.2632,245006.0
2016-06-21 12:30:00,44.57,44.62,44.49,44.5,170326.0,36.2632,36.3039,36.1981,36.2062,170326.0
2016-06-21 13:00:00,44.5,44.52,44.39,44.41,176900.0,36.2062,36.2225,36.1167,36.133,176900.0
2016-06-21 13:30:00,44.42,44.5,44.36,44.49,208678.0,36.1411,36.2062,36.0923,36.1981,208678.0
2016-06-21 14:00:00,44.5,44.6,44.48,44.55,240648.0,36.2062,36.2876,36.19,36.2469,240648.0
2016-06-21 14:30:00,44.55,44.67,44.49,44.52,394862.0,36.2469,36.3446,36.1981,36.2225,394862.0
2016-06-21 15:00:00,44.52,44.58,44.42,44.57,394652.0,36.2225,36.2713,36.1411,36.2632,394652.0
2016-06-21 15:30:00,44.57,44.57,44.46,44.48,933416.0,36.2632,36.2632,36.1737,36.19,933416.0
2016-06-22 09:30:00,44.43,44.58,44.33,44.38,300184.0,36.1493,36.2713,36.0679,36.1086,300184.0
2016-06-22 10:00:00,44.38,44.5,44.32,44.47,239997.0,36.1086,36.2062,36.0598,36.1818,239997.0
2016-06-22 10:30:00,44.47,44.55,44.45,44.55,205175.0,36.1818,36.2469,36.1656,36.2469,205175.0
2016-06-22 11:00:00,44.55,44.71,44.52,44.64,608250.0,36.2469,36.3771,36.2225,36.3201,608250.0
2016-06-22 11:30:00,44.64,44.64,44.48,44.53,125593.0,36.3201,36.3201,36.19,36.2306,125593.0
2016-06-22 12:00:00,44.53,44.55,44.32,44.35,140936.0,36.2306,36.2469,36.0598,36.0842,140936.0
2016-06-22 12:30:00,44.34,44.36,44.29,44.32,136806.0,36.0761,36.0923,36.0354,36.0598,136806.0
2016-06-22 13:00:00,44.31,44.32,44.16,44.28,245820.0,36.0516,36.0598,35.9296,36.0272,245820.0
2016-06-22 13:30:00,44.28,44.44,44.28,44.39,253054.0,36.0272,36.1574,36.0272,36.1167,253054.0
2016-06-22 14:00:00,44.38,44.4,44.25,44.27,232406.0,36.1086,36.1249,36.0028,36.0191,232406.0
2016-06-22 14:30:00,44.27,44.3,44.15,44.24,207702.0,36.0191,36.0435,35.9215,35.9947,207702.0
2016-06-22 15:00:00,44.24,44.3,44.2,44.26,337177.0,35.9947,36.0435,35.9621,36.011,337177.0
2016-06-22 15:30:00,44.26,44.32,44.16,44.19,908417.0,36.011,36.0598,35.9296,35.954,908417.0
2016-06-23 09:30:00,44.67,44.84,44.54,44.64,383769.0,36.3446,36.4829,36.2388,36.3201,383769.0
2016-06-23 10:00:00,44.65,44.69,44.57,44.59,243004.0,36.3283,36.3608,36.2632,36.2795,243004.0
2016-06-23 10:30:00,44.59,44.61,44.43,44.53,530264.0,36.2795,36.2957,36.1493,36.2306,530264.0
2016-06-23 11:00:00,44.53,44.64,44.53,44.63,280183.0,36.2306,36.3201,36.2306,36.312,280183.0
2016-06-23 11:30:00,44.63,44.64,44.52,44.6,256898.0,36.312,36.3201,36.2225,36.2876,256898.0
2016-06-23 12:00:00,44.61,44.63,44.57,44.57,222875.0,36.2957,36.312,36.2632,36.2632,222875.0
2016-06-23 12:30:00,44.57,44.6,44.55,44.56,202482.0,36.2632,36.2876,36.2469,36.2551,202482.0
2016-06-23 13:00:00,44.57,44.6,44.54,44.59,158502.0,36.2632,36.2876,36.2388,36.2795,158502.0
2016-06-23 13:30:00,44.59,44.6,44.52,44.56,176243.0,36.2795,36.2876,36.2225,36.2551,176243.0
2016-06-23 14:00:00,44.55,44.62,44.52,44.59,240821.0,36.2469,36.3039,36.2225,36.2795,240821.0
2016-06-23 14:30:00,44.59,44.65,44.58,44.6,313428.0,36.2795,36.3283,36.2713,36.2876,313428.0
2016-06-23 15:00:00,44.6,44.62,44.58,44.59,257968.0,36.2876,36.3039,36.2713,36.2795,257968.0
2016-06-23 15:30:00,44.6,44.86,44.59,44.85,1325666.0,36.2876,36.4991,36.2795,36.491,1325666.0
2016-06-24 09:30:00,42.77,43.59,42.72,43.49,1127247.0,34.7987,35.4658,34.758,35.3845,1127247.0
2016-06-24 10:00:00,43.49,43.68,43.17,43.27,917104.0,35.3845,35.5391,35.1241,35.2055,917104.0
2016-06-24 10:30:00,43.27,43.34,42.95,42.96,1186943.0,35.2055,35.2624,34.9451,34.9533,1186943.0
2016-06-24 11:00:00,42.96,43.0,42.61,42.81,1298054.0,34.9533,34.9858,34.6685,34.8312,1298054.0
2016-06-24 11:30:00,42.8,42.88,42.64,42.77,830766.0,34.8231,34.8882,34.6929,34.7987,830766.0
2016-06-24 12:00:00,42.78,42.88,42.62,42.67,737326.0,34.8068,34.8882,34.6766,34.7173,737326.0
2016-06-24 12:30:00,42.67,42.76,42.47,42.57,662435.0,34.7173,34.7905,34.5546,34.6359,662435.0
2016-06-24 13:00:00,42.57,42.64,42.35,42.52,626492.0,34.6359,34.6929,34.4569,34.5953,626492.0
2016-06-24 13:30:00,42.52,42.6,42.42,42.53,442985.0,34.5953,34.6604,34.5139,34.6034,442985.0
2016-06-24 14:00:00,42.54,42.64,42.33,42.35,685204.0,34.6115,34.6929,34.4407,34.4569,685204.0
2016-06-24 14:30:00,42.34,42.37,42.18,42.27,822026.0,34.4488,34.4732,34.3186,34.3919,822026.0
2016-06-24 15:00:00,42.27,42.39,41.82,41.94,1349802.0,34.3919,34.4895,34.0257,34.1234,1349802.0
2016-06-24 15:30:00,41.95,42.42,41.93,42.18,3033546.0,34.1315,34.5139,34.1152,34.3186,3033546.0
2016-06-27 09:30:00,41.88,42.0,41.47,41.63,779639.0,34.0745,34.1722,33.741,33.8711,779639.0
2016-06-27 10:00:00,41.63,41.69,41.53,41.58,907519.0,33.8711,33.92,33.7898,33.8305,907519.0
2016-06-27 10:30:00,41.57,41.71,41.51,41.62,770108.0,33.8223,33.9362,33.7735,33.863,770108.0
2016-06-27 11:00:00,41.61,41.73,41.56,41.73,571072.0,33.8549,33.9525,33.8142,33.9525,571072.0
2016-06-27 11:30:00,41.73,41.87,41.69,41.73,463497.0,33.9525,34.0664,33.92,33.9525,463497.0
2016-06-27 12:00:00,41.73,41.76,41.63,41.72,413560.0,33.9525,33.9769,33.8711,33.9444,413560.0
2016-06-27 12:30:00,41.72,41.8,41.54,41.64,807994.0,33.9444,34.0095,33.7979,33.8793,807994.0
2016-06-27 13:00:00,41.63,41.67,41.6,41.65,578945.0,33.8711,33.9037,33.8467,33.8874,578945.0
2016-06-27 13:30:00,41.64,41.68,41.52,41.55,799107.0,33.8793,33.9118,33.7816,33.806,799107.0
2016-06-27 14:00:00,41.55,41.61,41.46,41.56,971098.0,33.806,33.8549,33.7328,33.8142,971098.0
2016-06-27 14:30:00,41.56,41.59,41.32,41.37,951781.0,33.8142,33.8386,33.6189,33.6596,951781.0
2016-06-27 15:00:00,41.36,41.49,41.29,41.3,1082517.0,33.6515,33.7572,33.5945,33.6026,1082517.0
2016-06-27 15:30:00,41.3,41.55,41.27,41.38,2056119.0,33.6026,33.806,33.5782,33.6677,2056119.0
2016-06-28 09:30:00,41.27,41.54,41.08,41.51,1092924.0,33.7146,33.9352,33.5594,33.9107,1092924.0
2016-06-28 10:00:00,41.52,41.64,41.49,41.51,689602.0,33.9189,34.0169,33.8944,33.9107,689602.0
2016-06-28 10:30:00,41.51,41.52,41.41,41.49,524830.0,33.9107,33.9189,33.829,33.8944,524830.0
2016-06-28 11:00:00,41.48,41.52,41.4,41.4,398521.0,33.8862,33.9189,33.8208,33.8208,398521.0
2016-06-28 11:30:00,41.41,41.61,41.41,41.59,397808.0,33.829,33.9924,33.829,33.976,397808.0
2016-06-28 12:00:00,41.59,41.68,41.57,41.59,362465.0,33.976,34.0496,33.9597,33.976,362465.0
2016-06-28 12:30:00,41.6,41.68,41.57,41.68,432302.0,33.9842,34.0496,33.9597,34.0496,432302.0
2016-06-28 13:00:00,41.68,41.73,41.62,41.64,456274.0,34.0496,34.0904,34.0006,34.0169,456274.0
2016-06-28 13:30:00,41.64,41.67,41.55,41.56,446389.0,34.0169,34.0414,33.9434,33.9515,446389.0
2016-06-28 14:00:00,41.57,41.62,41.54,41.58,544619.0,33.9597,34.0006,33.9352,33.9679,544619.0
2016-06-28 14:30:00,41.58,41.89,41.57,41.85,597714.0,33.9679,34.2211,33.9597,34.1885,597714.0
2016-06-28 15:00:00,41.86,41.86,41.68,41.76,956895.0,34.1966,34.1966,34.0496,34.1149,956895.0
2016-06-28 15:30:00,41.76,41.89,41.72,41.86,1568072.0,34.1149,34.2211,34.0822,34.1966,1568072.0
2016-06-29 09:30:00,42.22,42.41,41.9,42.25,866638.0,34.4907,34.6459,34.2293,34.5152,866638.0
2016-06-29 10:00:00,42.24,42.55,42.22,42.5,467871.0,34.5071,34.7603,34.4907,34.7195,467871.0
2016-06-29 10:30:00,42.5,42.55,42.38,42.44,446986.0,34.7195,34.7603,34.6214,34.6704,446986.0
2016-06-29 11:00:00,42.44,42.56,42.43,42.56,450176.0,34.6704,34.7685,34.6623,34.7685,450176.0
2016-06-29 11:30:00,42.56,42.7,42.5,42.68,335839.0,34.7685,34.8828,34.7195,34.8665,335839.0
2016-06-29 12:00:00,42.68,42.77,42.62,42.74,313155.0,34.8665,34.94,34.8175,34.9155,313155.0
2016-06-29 12:30:00,42.74,42.82,42.72,42.78,535186.0,34.9155,34.9809,34.8992,34.9482,535186.0
2016-06-29 13:00:00,42.77,42.85,42.68,42.69,482441.0,34.94,35.0054,34.8665,34.8747,482441.0
2016-06-29 13:30:00,42.69,42.72,42.61,42.65,438408.0,34.8747,34.8992,34.8093,34.842,438408.0
2016-06-29 14:00:00,42.65,42.74,42.53,42.7,473201.0,34.842,34.9155,34.744,34.8828,473201.0
2016-06-29 14:30:00,42.71,42.85,42.7,42.84,479650.0,34.891,35.0054,34.8828,34.9972,479650.0
2016-06-29 15:00:00,42.84,42.98,42.81,42.97,644658.0,34.9972,35.1116,34.9727,35.1034,644658.0
2016-06-29 15:30:00,42.97,43.0,42.9,42.98,1668162.0,35.1034,35.1279,35.0462,35.1116,1668162.0
2016-06-30 09:30:00,43.24,43.5,43.05,43.15,808911.0,35.324,35.5364,35.1688,35.2505,808911.0
2016-06-30 10:00:00,43.15,43.4,43.15,43.33,440527.0,35.2505,35.4547,35.2505,35.3975,440527.0
2016-06-30 10:30:00,43.32,44.39,42.59,43.56,5169821.0,35.3893,36.2634,34.793,35.5854,5169821.0
2016-06-30 11:00:00,43.57,43.92,43.46,43.5,2457028.0,35.5936,35.8795,35.5037,35.5364,2457028.0
2016-06-30 11:30:00,43.5,43.74,42.85,43.73,3204117.0,35.5364,35.7324,35.0054,35.7243,3204117.0
2016-06-30 12:00:00,43.73,44.07,43.68,43.97,1809832.0,35.7243,36.002,35.6834,35.9203,1809832.0
2016-06-30 12:30:00,43.97,44.36,43.93,44.36,1544619.0,35.9203,36.2389,35.8877,36.2389,1544619.0
2016-06-30 13:00:00,44.36,44.96,44.34,44.95,1853399.0,36.2389,36.7291,36.2226,36.7209,1853399.0
2016-06-30 13:30:00,44.96,45.19,44.74,44.96,2048353.0,36.7291,36.917,36.5494,36.7291,2048353.0
2016-06-30 14:00:00,44.96,45.19,44.45,44.76,2871206.0,36.7291,36.917,36.3125,36.5657,2871206.0
2016-06-30 14:30:00,44.77,45.42,44.65,45.41,2016979.0,36.5739,37.1049,36.4758,37.0967,2016979.0
2016-06-30 15:00:00,45.41,45.75,45.36,45.43,2450389.0,37.0967,37.3745,37.0559,37.1131,2450389.0
2016-06-30 15:30:00,45.43,45.52,45.25,45.5,3569588.0,37.1131,37.1866,36.966,37.1702,3569588.0
2016-07-01 09:30:00,45.24,46.32,45.09,45.91,1957991.0,36.9578,37.8401,36.8353,37.5052,1957991.0
2016-07-01 10:00:00,45.92,45.99,45.38,45.64,1067876.0,37.5133,37.5705,37.0722,37.2846,1067876.0
2016-07-01 10:30:00,45.64,45.72,45.44,45.46,721275.0,37.2846,37.35,37.1212,37.1376,721275.0
2016-07-01 11:00:00,45.44,45.8,45.34,45.77,694651.0,37.1212,37.4153,37.0395,37.3908,694651.0
2016-07-01 11:30:00,45.77,45.77,45.47,45.47,616195.0,37.3908,37.3908,37.1457,37.1457,616195.0
2016-07-01 12:00:00,45.47,45.48,44.98,45.14,874974.0,37.1457,37.1539,36.7454,36.8761,874974.0
2016-07-01 12:30:00,45.13,45.39,45.13,45.33,565147.0,36.868,37.0804,36.868,37.0314,565147.0
2016-07-01 13:00:00,45.33,45.49,45.06,45.06,741512.0,37.0314,37.1621,36.8108,36.8108,741512.0
2016-07-01 13:30:00,45.07,45.26,45.06,45.16,649862.0,36.819,36.9742,36.8108,36.8925,649862.0
2016-07-01 14:00:00,45.16,45.24,45.05,45.19,457304.0,36.8925,36.9578,36.8026,36.917,457304.0
2016-07-01 14:30:00,45.19,45.25,45.06,45.1,413433.0,36.917,36.966,36.8108,36.8435,413433.0
2016-07-01 15:00:00,45.1,45.21,45.06,45.09,521581.0,36.8435,36.9333,36.8108,36.8353,521581.0
2016-07-01 15:30:00,45.09,45.23,45.02,45.12,1447403.0,36.8353,36.9497,36.7781,36.8598,1447403.0
2016-07-05 09:30:00,45.05,45.52,45.0,45.11,658097.0,36.8026,37.1866,36.7618,36.8516,658097.0
2016-07-05 10:00:00,45.11,45.49,45.09,45.49,739299.0,36.8516,37.1621,36.8353,37.1621,739299.0
2016-07-05 10:30:00,45.48,45.57,45.35,45.5,550507.0,37.1539,37.2274,37.0477,37.1702,550507.0
2016-07-05 11:00:00,45.49,45.73,45.47,45.53,746452.0,37.1621,37.3581,37.1457,37.1947,746452.0
2016-07-05 11:30:00,45.52,45.57,45.26,45.33,379753.0,37.1866,37.2274,36.9742,37.0314,379753.0
2016-07-05 12:00:00,45.33,45.41,45.21,45.4,239645.0,37.0314,37.0967,36.9333,37.0885,239645.0
2016-07-05 12:30:00,45.4,45.4,45.14,45.22,201784.0,37.0885,37.0885,36.8761,36.9415,201784.0
2016-07-05 13:00:00,45.22,45.27,45.08,45.1,223933.0,36.9415,36.9823,36.8271,36.8435,223933.0
2016-07-05 13:30:00,45.09,45.15,45.0,45.02,224889.0,36.8353,36.8843,36.7618,36.7781,224889.0
2016-07-05 14:00:00,45.01,45.23,45.01,45.1,405383.0,36.7699,36.9497,36.7699,36.8435,405383.0
2016-07-05 14:30:00,45.1,45.11,44.91,45.04,286095.0,36.8435,36.8516,36.6883,36.7945,286095.0
2016-07-05 15:00:00,45.03,45.11,44.98,45.01,471771.0,36.7863,36.8516,36.7454,36.7699,471771.0
2016-07-05 15:30:00,45.01,45.04,44.87,44.88,1420503.0,36.7699,36.7945,36.6556,36.6637,1420503.0
2016-07-06 09:30:00,44.72,45.08,44.68,44.74,731358.0,36.533,36.8271,36.5004,36.5494,731358.0
2016-07-06 10:00:00,44.75,44.95,44.72,44.8,606304.0,36.5575,36.7209,36.533,36.5984,606304.0
2016-07-06 10:30:00,44.8,44.99,44.69,44.96,429539.0,36.5984,36.7536,36.5085,36.7291,429539.0
2016-07-06 11:00:00,44.97,45.08,44.92,45.04,521517.0,36.7373,36.8271,36.6964,36.7945,521517.0
2016-07-06 11:30:00,45.04,45.16,45.04,45.09,280879.0,36.7945,36.8925,36.7945,36.8353,280879.0
2016-07-06 12:00:00,45.09,45.22,45.09,45.16,299112.0,36.8353,36.9415,36.8353,36.8925,299112.0
2016-07-06 12:30:00,45.16,45.33,45.1,45.31,351476.0,36.8925,37.0314,36.8435,37.015,351476.0
2016-07-06 13:00:00,45.31,45.34,45.17,45.19,350777.0,37.015,37.0395,36.9007,36.917,350777.0
2016-07-06 13:30:00,45.19,45.22,45.11,45.18,201460.0,36.917,36.9415,36.8516,36.9088,201460.0
2016-07-06 14:00:00,45.18,45.24,45.07,45.16,321258.0,36.9088,36.9578,36.819,36.8925,321258.0
2016-07-06 14:30:00,45.15,45.27,45.12,45.25,211927.0,36.8843,36.9823,36.8598,36.966,211927.0
2016-07-06 15:00:00,45.26,45.29,45.13,45.17,346022.0,36.9742,36.9987,36.868,36.9007,346022.0
2016-07-06 15:30:00,45.17,45.23,45.12,45.2,1024471.0,36.9007,36.9497,36.8598,36.9252,1024471.0
2016-07-07 09:30:00,45.15,45.48,44.83,45.46,776357.0,36.8843,37.1539,36.6229,37.1376,776357.0
2016-07-07 10:00:00,45.47,45.58,45.41,45.58,450977.0,37.1457,37.2356,37.0967,37.2356,450977.0
2016-07-07 10:30:00,45.58,45.58,45.41,45.44,309178.0,37.2356,37.2356,37.0967,37.1212,309178.0
2016-07-07 11:00:00,45.44,45.48,45.26,45.36,360229.0,37.1212,37.1539,36.9742,37.0559,360229.0
2016-07-07 11:30:00,45.35,45.35,45.14,45.16,266969.0,37.0477,37.0477,36.8761,36.8925,266969.0
2016-07-07 12:00:00,45.16,45.25,45.1,45.2,223204.0,36.8925,36.966,36.8435,36.9252,223204.0
2016-07-07 12:30:00,45.21,45.25,45.05,45.07,165636.0,36.9333,36.966,36.8026,36.819,165636.0
2016-07-07 13:00:00,45.06,45.19,45.02,45.13,248369.0,36.8108,36.917,36.7781,36.868,248369.0
2016-07-07 13:30:00,45.14,45.2,45.08,45.1,261000.0,36.8761,36.9252,36.8271,36.8435,261000.0
2016-07-07 14:00:00,45.1,45.13,44.98,45.0,265021.0,36.8435,36.868,36.7454,36.7618,265021.0
2016-07-07 14:30:00,45.01,45.05,44.97,44.99,334668.0,36.7699,36.8026,36.7373,36.7536,334668.0
2016-07-07 15:00:00,44.99,45.09,44.97,45.0,709094.0,36.7536,36.8353,36.7373,36.7618,709094.0
2016-07-07 15:30:00,45.01,45.22,45.0,45.17,811510.0,36.7699,36.9415,36.7618,36.9007,811510.0
2016-07-08 09:30:00,45.63,45.65,45.08,45.36,637525.0,37.2764,37.2928,36.8271,37.0559,637525.0
2016-07-08 10:00:00,45.36,45.62,45.34,45.56,625787.0,37.0559,37.2683,37.0395,37.2193,625787.0
2016-07-08 10:30:00,45.56,45.7,45.55,45.61,317219.0,37.2193,37.3336,37.2111,37.2601,317219.0
2016-07-08 11:00:00,45.61,45.65,45.54,45.61,356963.0,37.2601,37.2928,37.2029,37.2601,356963.0
2016-07-08 11:30:00,45.61,45.65,45.56,45.62,341097.0,37.2601,37.2928,37.2193,37.2683,341097.0
2016-07-08 12:00:00,45.63,45.7,45.62,45.66,196860.0,37.2764,37.3336,37.2683,37.3009,196860.0
2016-07-08 12:30:00,45.66,45.69,45.59,45.61,205166.0,37.3009,37.3255,37.2438,37.2601,205166.0
2016-07-08 13:00:00,45.61,45.67,45.6,45.65,392021.0,37.2601,37.3091,37.2519,37.2928,392021.0
2016-07-08 13:30:00,45.65,45.81,45.64,45.78,316040.0,37.2928,37.4235,37.2846,37.399,316040.0
2016-07-08 14:00:00,45.79,45.88,45.76,45.79,402401.0,37.4071,37.4807,37.3826,37.4071,402401.0
2016-07-08 14:30:00,45.79,45.96,45.79,45.89,485033.0,37.4071,37.546,37.4071,37.4888,485033.0
2016-07-08 15:00:00,45.89,46.04,45.86,46.01,623182.0,37.4888,37.6114,37.4643,37.5869,623182.0
2016-07-08 15:30:00,46.0,46.11,45.97,46.1,1582826.0,37.5787,37.6686,37.5542,37.6604,1582826.0
2016-07-11 09:30:00,46.09,46.1,45.59,45.59,411176.0,37.6522,37.6604,37.2438,37.2438,411176.0
2016-07-11 10:00:00,45.6,45.8,45.59,45.76,415773.0,37.2519,37.4153,37.2438,37.3826,415773.0
2016-07-11 10:30:00,45.77,45.98,45.72,45.96,315341.0,37.3908,37.5624,37.35,37.546,315341.0
2016-07-11 11:00:00,45.96,46.09,45.95,46.06,319511.0,37.546,37.6522,37.5379,37.6277,319511.0
2016-07-11 11:30:00,46.06,46.12,46.05,46.09,377005.0,37.6277,37.6767,37.6195,37.6522,377005.0
2016-07-11 12:00:00,46.1,46.11,45.96,45.97,289164.0,37.6604,37.6686,37.546,37.5542,289164.0
2016-07-11 12:30:00,45.97,46.1,45.95,46.05,625379.0,37.5542,37.6604,37.5379,37.6195,625379.0
2016-07-11 13:00:00,46.05,46.08,45.79,45.9,645597.0,37.6195,37.6441,37.4071,37.497,645597.0
2016-07-11 13:30:00,45.89,45.98,45.86,45.88,311873.0,37.4888,37.5624,37.4643,37.4807,311873.0
2016-07-11 14:00:00,45.89,45.95,45.88,45.94,225499.0,37.4888,37.5379,37.4807,37.5297,225499.0
2016-07-11 14:30:00,45.94,45.97,45.89,45.95,283752.0,37.5297,37.5542,37.4888,37.5379,283752.0
2016-07-11 15:00:00,45.95,46.04,45.91,45.91,362349.0,37.5379,37.6114,37.5052,37.5052,362349.0
2016-07-11 15:30:00,45.91,45.95,45.85,45.85,1031913.0,37.5052,37.5379,37.4562,37.4562,1031913.0
2016-07-12 09:30:00,45.84,46.15,45.78,45.94,655070.0,37.448,37.7012,37.399,37.5297,655070.0
2016-07-12 10:00:00,45.95,46.3,45.93,46.24,688691.0,37.5379,37.8238,37.5215,37.7748,688691.0
2016-07-12 10:30:00,46.25,46.27,46.15,46.25,383073.0,37.7829,37.7993,37.7012,37.7829,383073.0
2016-07-12 11:00:00,46.26,46.36,46.18,46.23,370755.0,37.7911,37.8728,37.7257,37.7666,370755.0
2016-07-12 11:30:00,46.23,46.24,45.99,46.08,240863.0,37.7666,37.7748,37.5705,37.6441,240863.0
2016-07-12 12:00:00,46.08,46.18,46.07,46.14,200075.0,37.6441,37.7257,37.6359,37.6931,200075.0
2016-07-12 12:30:00,46.14,46.15,46.06,46.08,172240.0,37.6931,37.7012,37.6277,37.6441,172240.0
2016-07-12 13:00:00,46.08,46.13,46.0,46.03,147430.0,37.6441,37.6849,37.5787,37.6032,147430.0
2016-07-12 13:30:00,46.03,46.1,45.85,45.86,259718.0,37.6032,37.6604,37.4562,37.4643,259718.0
2016-07-12 14:00:00,45.86,45.98,45.85,45.91,283052.0,37.4643,37.5624,37.4562,37.5052,283052.0
2016-07-12 14:30:00,45.91,45.95,45.76,45.77,379315.0,37.5052,37.5379,37.3826,37.3908,379315.0
2016-07-12 15:00:00,45.77,45.84,45.69,45.73,367720.0,37.3908,37.448,37.3255,37.3581,367720.0
2016-07-12 15:30:00,45.72,45.76,45.66,45.72,1070656.0,37.35,37.3826,37.3009,37.35,1070656.0
2016-07-13 09:30:00,45.83,45.87,45.28,45.74,492938.0,37.4398,37.4725,36.9905,37.3663,492938.0
2016-07-13 10:00:00,45.73,45.95,45.73,45.87,298212.0,37.3581,37.5379,37.3581,37.4725,298212.0
2016-07-13 10:30:00,45.87,45.97,45.82,45.88,329874.0,37.4725,37.5542,37.4317,37.4807,329874.0
2016-07-13 11:00:00,45.88,46.04,45.83,45.89,280913.0,37.4807,37.6114,37.4398,37.4888,280913.0
2016-07-13 11:30:00,45.89,45.92,45.82,45.82,209575.0,37.4888,37.5133,37.4317,37.4317,209575.0
2016-07-13 12:00:00,45.83,45.86,45.78,45.78,149027.0,37.4398,37.4643,37.399,37.399,149027.0
2016-07-13 12:30:00,45.79,45.79,45.72,45.76,191826.0,37.4071,37.4071,37.35,37.3826,191826.0
2016-07-13 13:00:00,45.77,45.89,45.76,45.82,132106.0,37.3908,37.4888,37.3826,37.4317,132106.0
2016-07-13 13:30:00,45.82,45.82,45.68,45.69,208383.0,37.4317,37.4317,37.3173,37.3255,208383.0
2016-07-13 14:00:00,45.69,45.78,45.64,45.64,401434.0,37.3255,37.399,37.2846,37.2846,401434.0
2016-07-13 14:30:00,45.65,45.68,45.56,45.59,504879.0,37.2928,37.3173,37.2193,37.2438,504879.0
2016-07-13 15:00:00,45.59,45.67,45.58,45.64,362829.0,37.2438,37.3091,37.2356,37.2846,362829.0
2016-07-13 15:30:00,45.63,45.68,45.6,45.6,859850.0,37.2764,37.3173,37.2519,37.2519,859850.0
2016-07-14 09:30:00,45.81,45.91,45.5,45.8,691394.0,37.4235,37.5052,37.1702,37.4153,691394.0
2016-07-14 10:00:00,45.81,45.96,45.75,45.94,415270.0,37.4235,37.546,37.3745,37.5297,415270.0
2016-07-14 10:30:00,45.94,45.97,45.84,45.9,280217.0,37.5297,37.5542,37.448,37.497,280217.0
2016-07-14 11:00:00,45.9,46.0,45.85,45.89,325871.0,37.497,37.5787,37.4562,37.4888,325871.0
2016-07-14 11:30:00,45.89,45.9,45.78,45.85,269596.0,37.4888,37.497,37.399,37.4562,269596.0
2016-07-14 12:00:00,45.85,45.98,45.85,45.87,204138.0,37.4562,37.5624,37.4562,37.4725,204138.0
2016-07-14 12:30:00,45.87,46.01,45.85,45.95,314984.0,37.4725,37.5869,37.4562,37.5379,314984.0
2016-07-14 13:00:00,45.96,45.96,45.76,45.78,296210.0,37.546,37.546,37.3826,37.399,296210.0
2016-07-14 13:30:00,45.78,45.83,45.75,45.76,173908.0,37.399,37.4398,37.3745,37.3826,173908.0
2016-07-14 14:00:00,45.76,45.96,45.75,45.85,264340.0,37.3826,37.546,37.3745,37.4562,264340.0
2016-07-14 14:30:00,45.86,45.89,45.77,45.78,372040.0,37.4643,37.4888,37.3908,37.399,372040.0
2016-07-14 15:00:00,45.79,45.84,45.73,45.81,591057.0,37.4071,37.448,37.3581,37.4235,591057.0
2016-07-14 15:30:00,45.8,45.82,45.68,45.68,1547627.0,37.4153,37.4317,37.3173,37.3173,1547627.0
2016-07-15 09:30:00,45.35,46.0,45.35,45.82,1307016.0,37.0477,37.5787,37.0477,37.4317,1307016.0
2016-07-15 10:00:00,45.82,45.85,45.72,45.81,485983.0,37.4317,37.4562,37.35,37.4235,485983.0
2016-07-15 10:30:00,45.81,45.86,45.66,45.72,371276.0,37.4235,37.4643,37.3009,37.35,371276.0
2016-07-15 11:00:00,45.73,45.73,45.59,45.61,306235.0,37.3581,37.3581,37.2438,37.2601,306235.0
2016-07-15 11:30:00,45.6,45.63,45.51,45.54,449818.0,37.2519,37.2764,37.1784,37.2029,449818.0
2016-07-15 12:00:00,45.54,45.62,45.51,45.53,506619.0,37.2029,37.2683,37.1784,37.1947,506619.0
2016-07-15 12:30:00,45.53,45.6,45.48,45.59,253842.0,37.1947,37.2519,37.1539,37.2438,253842.0
2016-07-15 13:00:00,45.6,45.78,45.59,45.75,265043.0,37.2519,37.399,37.2438,37.3745,265043.0
2016-07-15 13:30:00,45.75,45.75,45.66,45.67,237075.0,37.3745,37.3745,37.3009,37.3091,237075.0
2016-07-15 14:00:00,45.67,45.67,45.6,45.61,283962.0,37.3091,37.3091,37.2519,37.2601,283962.0
2016-07-15 14:30:00,45.61,45.68,45.54,45.62,1174355.0,37.2601,37.3173,37.2029,37.2683,1174355.0
2016-07-15 15:00:00,45.62,45.62,45.49,45.62,536758.0,37.2683,37.2683,37.1621,37.2683,536758.0
2016-07-15 15:30:00,45.61,45.63,45.38,45.39,2385874.0,37.2601,37.2764,37.0722,37.0804,2385874.0
2016-07-18 09:30:00,45.65,45.68,45.39,45.5,638784.0,37.2928,37.3173,37.0804,37.1702,638784.0
2016-07-18 10:00:00,45.5,45.68,45.47,45.66,386405.0,37.1702,37.3173,37.1457,37.3009,386405.0
2016-07-18 10:30:00,45.66,45.67,45.51,45.62,339019.0,37.3009,37.3091,37.1784,37.2683,339019.0
2016-07-18 11:00:00,45.62,45.7,45.49,45.5,298492.0,37.2683,37.3336,37.1621,37.1702,298492.0
2016-07-18 11:30:00,45.49,45.59,45.49,45.53,198631.0,37.1621,37.2438,37.1621,37.1947,198631.0
2016-07-18 12:00:00,45.53,45.54,45.43,45.49,205768.0,37.1947,37.2029,37.1131,37.1621,205768.0
2016-07-18 12:30:00,45.5,45.5,45.39,45.41,183230.0,37.1702,37.1702,37.0804,37.0967,183230.0
2016-07-18 13:00:00,45.42,45.44,45.38,45.43,239683.0,37.1049,37.1212,37.0722,37.1131,239683.0
2016-07-18 13:30:00,45.42,45.5,45.41,45.48,189756.0,37.1049,37.1702,37.0967,37.1539,189756.0
2016-07-18 14:00:00,45.48,45.5,45.41,45.49,173497.0,37.1539,37.1702,37.0967,37.1621,173497.0
2016-07-18 14:30:00,45.49,45.57,45.47,45.55,158434.0,37.1621,37.2274,37.1457,37.2111,158434.0
2016-07-18 15:00:00,45.55,45.56,45.5,45.54,174776.0,37.2111,37.2193,37.1702,37.2029,174776.0
2016-07-18 15:30:00,45.55,45.56,45.4,45.41,930701.0,37.2111,37.2193,37.0885,37.0967,930701.0
2016-07-19 09:30:00,45.37,45.46,45.07,45.09,326380.0,37.064,37.1376,36.819,36.8353,326380.0
2016-07-19 10:00:00,45.1,45.35,45.04,45.34,299867.0,36.8435,37.0477,36.7945,37.0395,299867.0
2016-07-19 10:30:00,45.35,45.35,45.16,45.3,149643.0,37.0477,37.0477,36.8925,37.0069,149643.0
2016-07-19 11:00:00,45.3,45.4,45.27,45.38,258467.0,37.0069,37.0885,36.9823,37.0722,258467.0
2016-07-19 11:30:00,45.38,45.4,45.27,45.33,268442.0,37.0722,37.0885,36.9823,37.0314,268442.0
2016-07-19 12:00:00,45.33,45.36,45.28,45.34,160768.0,37.0314,37.0559,36.9905,37.0395,160768.0
2016-07-19 12:30:00,45.33,45.4,45.28,45.4,121472.0,37.0314,37.0885,36.9905,37.0885,121472.0
2016-07-19 13:00:00,45.39,45.39,45.29,45.29,127066.0,37.0804,37.0804,36.9987,36.9987,127066.0
2016-07-19 13:30:00,45.29,45.36,45.29,45.33,91988.0,36.9987,37.0559,36.9987,37.0314,91988.0
2016-07-19 14:00:00,45.33,45.4,45.31,45.37,94659.0,37.0314,37.0885,37.015,37.064,94659.0
2016-07-19 14:30:00,45.37,45.41,45.36,45.38,121272.0,37.064,37.0967,37.0559,37.0722,121272.0
2016-07-19 15:00:00,45.38,45.38,45.28,45.3,226024.0,37.0722,37.0722,36.9905,37.0069,226024.0
2016-07-19 15:30:00,45.3,45.58,45.28,45.58,1484121.0,37.0069,37.2356,36.9905,37.2356,1484121.0
2016-07-20 09:30:00,45.66,45.79,45.18,45.22,408206.0,37.3009,37.4071,36.9088,36.9415,408206.0
2016-07-20 10:00:00,45.22,45.27,45.0,45.07,332105.0,36.9415,36.9823,36.7618,36.819,332105.0
2016-07-20 10:30:00,45.08,45.17,45.02,45.11,206139.0,36.8271,36.9007,36.7781,36.8516,206139.0
2016-07-20 11:00:00,45.12,45.17,45.06,45.16,338275.0,36.8598,36.9007,36.8108,36.8925,338275.0
2016-07-20 11:30:00,45.17,45.19,45.1,45.1,206568.0,36.9007,36.917,36.8435,36.8435,206568.0
2016-07-20 12:00:00,45.11,45.24,45.1,45.24,178619.0,36.8516,36.9578,36.8435,36.9578,178619.0
2016-07-20 12:30:00,45.23,45.24,45.18,45.21,137374.0,36.9497,36.9578,36.9088,36.9333,137374.0
2016-07-20 13:00:00,45.21,45.26,45.16,45.22,258959.0,36.9333,36.9742,36.8925,36.9415,258959.0
2016-07-20 13:30:00,45.22,45.25,45.12,45.14,230372.0,36.9415,36.966,36.8598,36.8761,230372.0
2016-07-20 14:00:00,45.14,45.18,45.1,45.16,245959.0,36.8761,36.9088,36.8435,36.8925,245959.0
2016-07-20 14:30:00,45.15,45.21,45.13,45.13,183111.0,36.8843,36.9333,36.868,36.868,183111.0
2016-07-20 15:00:00,45.12,45.18,45.11,45.16,294346.0,36.8598,36.9088,36.8516,36.8925,294346.0
2016-07-20 15:30:00,45.17,45.21,45.15,45.16,681670.0,36.9007,36.9333,36.8843,36.8925,681670.0
2016-07-21 09:30:00,45.14,45.15,44.79,45.12,398019.0,36.8761,36.8843,36.5902,36.8598,398019.0
2016-07-21 10:00:00,45.1,45.28,45.06,45.23,847454.0,36.8435,36.9905,36.8108,36.9497,847454.0
2016-07-21 10:30:00,45.24,45.32,45.17,45.18,343661.0,36.9578,37.0232,36.9007,36.9088,343661.0
2016-07-21 11:00:00,45.19,45.2,45.13,45.17,215445.0,36.917,36.9252,36.868,36.9007,215445.0
2016-07-21 11:30:00,45.16,45.2,45.1,45.19,253800.0,36.8925,36.9252,36.8435,36.917,253800.0
2016-07-21 12:00:00,45.2,45.2,45.1,45.13,147252.0,36.9252,36.9252,36.8435,36.868,147252.0
2016-07-21 12:30:00,45.11,45.12,45.06,45.11,211439.0,36.8516,36.8598,36.8108,36.8516,211439.0
2016-07-21 13:00:00,45.11,45.16,45.1,45.13,126724.0,36.8516,36.8925,36.8435,36.868,126724.0
2016-07-21 13:30:00,45.14,45.16,45.11,45.12,323550.0,36.8761,36.8925,36.8516,36.8598,323550.0
2016-07-21 14:00:00,45.12,45.13,45.05,45.1,283456.0,36.8598,36.868,36.8026,36.8435,283456.0
2016-07-21 14:30:00,45.1,45.13,45.04,45.09,272172.0,36.8435,36.868,36.7945,36.8353,272172.0
2016-07-21 15:00:00,45.09,45.13,45.04,45.1,283505.0,36.8353,36.868,36.7945,36.8435,283505.0
2016-07-21 15:30:00,45.11,45.2,45.0,45.19,925418.0,36.8516,36.9252,36.7618,36.917,925418.0
2016-07-22 09:30:00,45.41,45.46,45.08,45.27,437259.0,37.0967,37.1376,36.8271,36.9823,437259.0
2016-07-22 10:00:00,45.26,45.37,45.2,45.34,283292.0,36.9742,37.064,36.9252,37.0395,283292.0
2016-07-22 10:30:00,45.33,45.43,45.28,45.37,180817.0,37.0314,37.1131,36.9905,37.064,180817.0
2016-07-22 11:00:00,45.37,45.39,45.31,45.39,176563.0,37.064,37.0804,37.015,37.0804,176563.0
2016-07-22 11:30:00,45.39,45.47,45.38,45.45,203619.0,37.0804,37.1457,37.0722,37.1294,203619.0
2016-07-22 12:00:00,45.45,45.46,45.36,45.39,165666.0,37.1294,37.1376,37.0559,37.0804,165666.0
2016-07-22 12:30:00,45.38,45.48,45.36,45.41,154623.0,37.0722,37.1539,37.0559,37.0967,154623.0
2016-07-22 13:00:00,45.42,45.45,45.36,45.38,67320.0,37.1049,37.1294,37.0559,37.0722,67320.0
2016-07-22 13:30:00,45.39,45.39,45.32,45.32,83464.0,37.0804,37.0804,37.0232,37.0232,83464.0
2016-07-22 14:00:00,45.32,45.33,45.2,45.23,123599.0,37.0232,37.0314,36.9252,36.9497,123599.0
2016-07-22 14:30:00,45.22,45.25,45.15,45.16,164223.0,36.9415,36.966,36.8843,36.8925,164223.0
2016-07-22 15:00:00,45.17,45.19,45.12,45.13,174679.0,36.9007,36.917,36.8598,36.868,174679.0
2016-07-22 15:30:00,45.13,45.16,45.09,45.13,771157.0,36.868,36.8925,36.8353,36.868,771157.0
2016-07-25 09:30:00,45.31,45.83,45.3,45.62,752603.0,37.015,37.4398,37.0069,37.2683,752603.0
2016-07-25 10:00:00,45.62,45.68,45.56,45.62,361729.0,37.2683,37.3173,37.2193,37.2683,361729.0
2016-07-25 10:30:00,45.62,45.75,45.57,45.65,384862.0,37.2683,37.3745,37.2274,37.2928,384862.0
2016-07-25 11:00:00,45.65,45.65,45.54,45.55,296062.0,37.2928,37.2928,37.2029,37.2111,296062.0
2016-07-25 11:30:00,45.55,45.58,45.51,45.54,273800.0,37.2111,37.2356,37.1784,37.2029,273800.0
2016-07-25 12:00:00,45.54,45.58,45.48,45.53,228493.0,37.2029,37.2356,37.1539,37.1947,228493.0
2016-07-25 12:30:00,45.53,45.58,45.48,45.56,289370.0,37.1947,37.2356,37.1539,37.2193,289370.0
2016-07-25 13:00:00,45.56,45.62,45.53,45.62,205973.0,37.2193,37.2683,37.1947,37.2683,205973.0
2016-07-25 13:30:00,45.62,45.63,45.54,45.58,256259.0,37.2683,37.2764,37.2029,37.2356,256259.0
2016-07-25 14:00:00,45.58,45.59,45.56,45.57,235817.0,37.2356,37.2438,37.2193,37.2274,235817.0
2016-07-25 14:30:00,45.57,45.61,45.54,45.55,330713.0,37.2274,37.2601,37.2029,37.2111,330713.0
2016-07-25 15:00:00,45.55,45.7,45.54,45.68,414588.0,37.2111,37.3336,37.2029,37.3173,414588.0
2016-07-25 15:30:00,45.68,45.78,45.66,45.76,1357816.0,37.3173,37.399,37.3009,37.3826,1357816.0
2016-07-26 09:30:00,45.7,45.82,45.43,45.56,723825.0,37.3336,37.4317,37.1131,37.2193,723825.0
2016-07-26 10:00:00,45.57,45.73,45.57,45.61,249839.0,37.2274,37.3581,37.2274,37.2601,249839.0
2016-07-26 10:30:00,45.61,45.66,45.31,45.32,318671.0,37.2601,37.3009,37.015,37.0232,318671.0
2016-07-26 11:00:00,45.32,45.41,45.04,45.1,905534.0,37.0232,37.0967,36.7945,36.8435,905534.0
2016-07-26 11:30:00,45.1,45.29,45.08,45.26,520751.0,36.8435,36.9987,36.8271,36.9742,520751.0
2016-07-26 12:00:00,45.26,45.52,45.26,45.45,255301.0,36.9742,37.1866,36.9742,37.1294,255301.0
2016-07-26 12:30:00,45.45,45.53,45.41,45.42,206923.0,37.1294,37.1947,37.0967,37.1049,206923.0
2016-07-26 13:00:00,45.42,45.48,45.21,45.22,201766.0,37.1049,37.1539,36.9333,36.9415,201766.0
2016-07-26 13:30:00,45.22,45.24,45.07,45.09,423668.0,36.9415,36.9578,36.819,36.8353,423668.0
2016-07-26 14:00:00,45.1,45.35,45.1,45.28,391143.0,36.8435,37.0477,36.8435,36.9905,391143.0
2016-07-26 14:30:00,45.28,45.35,45.26,45.27,279203.0,36.9905,37.0477,36.9742,36.9823,279203.0
2016-07-26 15:00:00,45.27,45.36,45.22,45.35,586270.0,36.9823,37.0559,36.9415,37.0477,586270.0
2016-07-26 15:30:00,45.36,45.37,45.21,45.25,1157148.0,37.0559,37.064,36.9333,36.966,1157148.0
2016-07-27 09:30:00,45.25,45.5,44.88,45.07,977307.0,36.966,37.1702,36.6637,36.819,977307.0
2016-07-27 10:00:00,45.08,45.09,44.49,44.52,616934.0,36.8271,36.8353,36.3451,36.3696,616934.0
2016-07-27 10:30:00,44.52,44.84,44.48,44.71,622146.0,36.3696,36.6311,36.337,36.5249,622146.0
2016-07-27 11:00:00,44.72,44.73,44.46,44.58,575182.0,36.533,36.5412,36.3206,36.4187,575182.0
2016-07-27 11:30:00,44.57,44.59,44.43,44.46,293914.0,36.4105,36.4268,36.2961,36.3206,293914.0
2016-07-27 12:00:00,44.46,44.57,44.38,44.51,233342.0,36.3206,36.4105,36.2553,36.3615,233342.0
2016-07-27 12:30:00,44.51,44.55,44.46,44.48,185106.0,36.3615,36.3942,36.3206,36.337,185106.0
2016-07-27 13:00:00,44.48,44.49,44.16,44.25,554800.0,36.337,36.3451,36.0756,36.1491,554800.0
2016-07-27 13:30:00,44.25,44.29,44.13,44.29,359515.0,36.1491,36.1818,36.051,36.1818,359515.0
2016-07-27 14:00:00,44.28,44.46,44.11,44.23,564653.0,36.1736,36.3206,36.0347,36.1327,564653.0
2016-07-27 14:30:00,44.23,44.34,44.11,44.11,644261.0,36.1327,36.2226,36.0347,36.0347,644261.0
2016-07-27 15:00:00,44.11,44.23,44.11,44.11,561075.0,36.0347,36.1327,36.0347,36.0347,561075.0
2016-07-27 15:30:00,44.12,44.13,43.89,43.95,1564493.0,36.0429,36.051,35.855,35.904,1564493.0
2016-07-28 09:30:00,43.9,43.9,43.48,43.72,697370.0,35.8632,35.8632,35.52,35.7161,697370.0
2016-07-28 10:00:00,43.73,43.78,43.44,43.59,378382.0,35.7243,35.7651,35.4874,35.6099,378382.0
2016-07-28 10:30:00,43.59,43.63,43.46,43.6,668483.0,35.6099,35.6426,35.5037,35.6181,668483.0
2016-07-28 11:00:00,43.61,43.73,43.59,43.69,310187.0,35.6262,35.7243,35.6099,35.6916,310187.0
2016-07-28 11:30:00,43.69,43.91,43.64,43.8,436222.0,35.6916,35.8713,35.6508,35.7815,436222.0
2016-07-28 12:00:00,43.81,43.89,43.78,43.85,228972.0,35.7896,35.855,35.7651,35.8223,228972.0
2016-07-28 12:30:00,43.86,43.89,43.78,43.84,240034.0,35.8305,35.855,35.7651,35.8141,240034.0
2016-07-28 13:00:00,43.83,43.98,43.82,43.93,236606.0,35.806,35.9285,35.7978,35.8877,236606.0
2016-07-28 13:30:00,43.93,43.96,43.88,43.95,290788.0,35.8877,35.9122,35.8468,35.904,290788.0
2016-07-28 14:00:00,43.96,43.97,43.91,43.93,241556.0,35.9122,35.9203,35.8713,35.8877,241556.0
2016-07-28 14:30:00,43.92,44.03,43.92,43.98,375271.0,35.8795,35.9694,35.8795,35.9285,375271.0
2016-07-28 15:00:00,43.98,44.18,43.98,44.16,507373.0,35.9285,36.0919,35.9285,36.0756,507373.0
2016-07-28 15:30:00,44.16,44.25,44.09,44.18,1677751.0,36.0756,36.1491,36.0184,36.0919,1677751.0
2016-07-29 09:30:00,44.06,44.4,43.99,43.99,481018.0,35.9939,36.2716,35.9367,35.9367,481018.0
2016-07-29 10:00:00,43.99,44.0,43.86,43.91,391322.0,35.9367,35.9448,35.8305,35.8713,391322.0
2016-07-29 10:30:00,43.91,44.11,43.87,44.03,303248.0,35.8713,36.0347,35.8386,35.9694,303248.0
2016-07-29 11:00:00,44.03,44.13,44.01,44.1,280475.0,35.9694,36.051,35.953,36.0265,280475.0
2016-07-29 11:30:00,44.1,44.2,44.04,44.06,243054.0,36.0265,36.1082,35.9775,35.9939,243054.0
2016-07-29 12:00:00,44.05,44.16,44.01,44.02,217541.0,35.9857,36.0756,35.953,35.9612,217541.0
2016-07-29 12:30:00,44.02,44.09,43.99,44.07,273314.0,35.9612,36.0184,35.9367,36.002,273314.0
2016-07-29 13:00:00,44.07,44.1,44.06,44.09,147335.0,36.002,36.0265,35.9939,36.0184,147335.0
2016-07-29 13:30:00,44.09,44.13,44.01,44.02,156561.0,36.0184,36.051,35.953,35.9612,156561.0
2016-07-29 14:00:00,44.01,44.08,43.99,44.07,155512.0,35.953,36.0102,35.9367,36.002,155512.0
2016-07-29 14:30:00,44.07,44.07,43.92,43.96,155288.0,36.002,36.002,35.8795,35.9122,155288.0
2016-07-29 15:00:00,43.96,43.99,43.88,43.9,280982.0,35.9122,35.9367,35.8468,35.8632,280982.0
2016-07-29 15:30:00,43.9,44.09,43.87,43.98,837281.0,35.8632,36.0184,35.8386,35.9285,837281.0
2016-08-01 09:30:00,43.91,43.98,43.49,43.69,296594.0,35.8713,35.9285,35.5282,35.6916,296594.0
2016-08-01 10:00:00,43.67,43.69,43.53,43.6,333296.0,35.6753,35.6916,35.5609,35.6181,333296.0
2016-08-01 10:30:00,43.61,43.65,43.47,43.52,250660.0,35.6262,35.6589,35.5119,35.5527,250660.0
2016-08-01 11:00:00,43.52,43.67,43.51,43.58,387248.0,35.5527,35.6753,35.5446,35.6017,387248.0
2016-08-01 11:30:00,43.58,43.68,43.56,43.56,340384.0,35.6017,35.6834,35.5854,35.5854,340384.0
2016-08-01 12:00:00,43.56,43.58,43.46,43.51,299766.0,35.5854,35.6017,35.5037,35.5446,299766.0
2016-08-01 12:30:00,43.51,43.53,43.49,43.51,262909.0,35.5446,35.5609,35.5282,35.5446,262909.0
2016-08-01 13:00:00,43.5,43.53,43.47,43.48,218400.0,35.5364,35.5609,35.5119,35.52,218400.0
2016-08-01 13:30:00,43.48,43.49,43.35,43.45,298978.0,35.52,35.5282,35.4138,35.4955,298978.0
2016-08-01 14:00:00,43.45,43.48,43.28,43.3,433123.0,35.4955,35.52,35.3567,35.373,433123.0
2016-08-01 14:30:00,43.3,43.44,43.29,43.42,333707.0,35.373,35.4874,35.3648,35.471,333707.0
2016-08-01 15:00:00,43.42,43.51,43.41,43.46,556560.0,35.471,35.5446,35.4629,35.5037,556560.0
2016-08-01 15:30:00,43.46,43.53,43.41,43.49,835266.0,35.5037,35.5609,35.4629,35.5282,835266.0
2016-08-02 09:30:00,43.62,43.62,43.03,43.17,530493.0,35.6344,35.6344,35.1524,35.2668,530493.0
2016-08-02 10:00:00,43.17,43.18,42.95,43.05,430471.0,35.2668,35.275,35.0871,35.1688,430471.0
2016-08-02 10:30:00,43.05,43.16,42.9,42.97,519305.0,35.1688,35.2586,35.0462,35.1034,519305.0
2016-08-02 11:00:00,42.98,43.31,42.97,43.3,381723.0,35.1116,35.3812,35.1034,35.373,381723.0
2016-08-02 11:30:00,43.29,43.31,43.09,43.14,311545.0,35.3648,35.3812,35.2014,35.2423,311545.0
2016-08-02 12:00:00,43.13,43.14,43.0,43.02,275507.0,35.2341,35.2423,35.1279,35.1443,275507.0
2016-08-02 12:30:00,43.03,43.03,42.82,42.86,314565.0,35.1524,35.1524,34.9809,35.0135,314565.0
2016-08-02 13:00:00,42.86,42.87,42.7,42.83,332562.0,35.0135,35.0217,34.8828,34.989,332562.0
2016-08-02 13:30:00,42.83,42.98,42.69,42.93,432269.0,34.989,35.1116,34.8747,35.0707,432269.0
2016-08-02 14:00:00,42.92,43.02,42.92,42.96,311799.0,35.0626,35.1443,35.0626,35.0952,311799.0
2016-08-02 14:30:00,42.95,43.02,42.89,43.02,291636.0,35.0871,35.1443,35.0381,35.1443,291636.0
2016-08-02 15:00:00,43.02,43.06,42.93,42.99,249479.0,35.1443,35.1769,35.0707,35.1197,249479.0
2016-08-02 15:30:00,42.98,43.05,42.92,43.03,969285.0,35.1116,35.1688,35.0626,35.1524,969285.0
2016-08-03 09:30:00,42.98,43.23,42.85,42.94,301532.0,35.1116,35.3158,35.0054,35.0789,301532.0
2016-08-03 10:00:00,42.96,43.08,42.92,42.95,341661.0,35.0952,35.1933,35.0626,35.0871,341661.0
2016-08-03 10:30:00,42.94,43.0,42.76,42.89,332359.0,35.0789,35.1279,34.9319,35.0381,332359.0
2016-08-03 11:00:00,42.89,43.08,42.89,43.01,213573.0,35.0381,35.1933,35.0381,35.1361,213573.0
2016-08-03 11:30:00,43.0,43.08,42.99,43.07,323763.0,35.1279,35.1933,35.1197,35.1851,323763.0
2016-08-03 12:00:00,43.06,43.1,43.03,43.04,369708.0,35.1769,35.2096,35.1524,35.1606,369708.0
2016-08-03 12:30:00,43.03,43.19,42.91,43.02,317780.0,35.1524,35.2831,35.0544,35.1443,317780.0
2016-08-03 13:00:00,43.01,43.04,42.96,42.98,165485.0,35.1361,35.1606,35.0952,35.1116,165485.0
2016-08-03 13:30:00,42.98,43.01,42.94,43.0,206227.0,35.1116,35.1361,35.0789,35.1279,206227.0
2016-08-03 14:00:00,43.0,43.02,42.9,42.92,271004.0,35.1279,35.1443,35.0462,35.0626,271004.0
2016-08-03 14:30:00,42.92,43.01,42.89,42.92,225472.0,35.0626,35.1361,35.0381,35.0626,225472.0
2016-08-03 15:00:00,42.93,42.97,42.86,42.92,244057.0,35.0707,35.1034,35.0135,35.0626,244057.0
2016-08-03 15:30:00,42.93,43.11,42.9,43.1,914355.0,35.0707,35.2178,35.0462,35.2096,914355.0
2016-08-04 09:30:00,43.16,43.23,42.87,42.89,599022.0,35.2586,35.3158,35.0217,35.0381,599022.0
2016-08-04 10:00:00,42.89,42.97,42.71,42.78,1688168.0,35.0381,35.1034,34.891,34.9482,1688168.0
2016-08-04 10:30:00,42.77,42.92,42.72,42.91,639512.0,34.94,35.0626,34.8992,35.0544,639512.0
2016-08-04 11:00:00,42.9,42.93,42.6,42.65,530771.0,35.0462,35.0707,34.8011,34.842,530771.0
2016-08-04 11:30:00,42.66,42.73,42.62,42.67,314167.0,34.8502,34.9073,34.8175,34.8583,314167.0
2016-08-04 12:00:00,42.67,42.8,42.64,42.69,492687.0,34.8583,34.9645,34.8338,34.8747,492687.0
2016-08-04 12:30:00,42.69,42.7,42.61,42.62,215810.0,34.8747,34.8828,34.8093,34.8175,215810.0
2016-08-04 13:00:00,42.61,42.62,42.54,42.58,506865.0,34.8093,34.8175,34.7521,34.7848,506865.0
2016-08-04 13:30:00,42.58,42.6,42.47,42.47,421299.0,34.7848,34.8011,34.6949,34.6949,421299.0
2016-08-04 14:00:00,42.48,42.5,42.32,42.38,515838.0,34.7031,34.7195,34.5724,34.6214,515838.0
2016-08-04 14:30:00,42.37,42.4,42.32,42.32,373029.0,34.6133,34.6378,34.5724,34.5724,373029.0
2016-08-04 15:00:00,42.33,42.44,42.3,42.44,597275.0,34.5806,34.6704,34.5561,34.6704,597275.0
2016-08-04 15:30:00,42.43,42.59,42.43,42.5,1212574.0,34.6623,34.793,34.6623,34.7195,1212574.0
2016-08-05 09:30:00,42.76,43.36,42.62,43.34,849767.0,34.9319,35.422,34.8175,35.4057,849767.0
2016-08-05 10:00:00,43.34,43.56,43.32,43.46,845267.0,35.4057,35.5854,35.3893,35.5037,845267.0
2016-08-05 10:30:00,43.46,43.61,43.45,43.55,542578.0,35.5037,35.6262,35.4955,35.5772,542578.0
2016-08-05 11:00:00,43.55,43.6,43.54,43.56,415110.0,35.5772,35.6181,35.5691,35.5854,415110.0
2016-08-05 11:30:00,43.56,43.58,43.51,43.52,534711.0,35.5854,35.6017,35.5446,35.5527,534711.0
2016-08-05 12:00:00,43.51,43.56,43.45,43.51,306197.0,35.5446,35.5854,35.4955,35.5446,306197.0
2016-08-05 12:30:00,43.5,43.54,43.37,43.38,316137.0,35.5364,35.5691,35.4302,35.4384,316137.0
2016-08-05 13:00:00,43.38,43.38,43.23,43.24,197459.0,35.4384,35.4384,35.3158,35.324,197459.0
2016-08-05 13:30:00,43.24,43.33,43.22,43.27,198613.0,35.324,35.3975,35.3076,35.3485,198613.0
2016-08-05 14:00:00,43.28,43.29,43.18,43.18,137390.0,35.3567,35.3648,35.275,35.275,137390.0
2016-08-05 14:30:00,43.18,43.2,43.09,43.17,205644.0,35.275,35.2913,35.2014,35.2668,205644.0
2016-08-05 15:00:00,43.16,43.22,43.14,43.16,258563.0,35.2586,35.3076,35.2423,35.2586,258563.0
2016-08-05 15:30:00,43.16,43.3,43.14,43.27,1272686.0,35.2586,35.373,35.2423,35.3485,1272686.0
2016-08-08 09:30:00,43.31,43.46,43.23,43.44,424026.0,35.3812,35.5037,35.3158,35.4874,424026.0
2016-08-08 10:00:00,43.44,43.57,43.44,43.54,272037.0,35.4874,35.5936,35.4874,35.5691,272037.0
2016-08-08 10:30:00,43.53,43.56,43.46,43.46,240544.0,35.5609,35.5854,35.5037,35.5037,240544.0
2016-08-08 11:00:00,43.46,43.48,43.34,43.42,320466.0,35.5037,35.52,35.4057,35.471,320466.0
2016-08-08 11:30:00,43.43,43.45,43.34,43.34,154330.0,35.4792,35.4955,35.4057,35.4057,154330.0
2016-08-08 12:00:00,43.34,43.45,43.34,43.4,204281.0,35.4057,35.4955,35.4057,35.4547,204281.0
2016-08-08 12:30:00,43.4,43.45,43.34,43.39,179085.0,35.4547,35.4955,35.4057,35.4465,179085.0
2016-08-08 13:00:00,43.38,43.41,43.35,43.37,158873.0,35.4384,35.4629,35.4138,35.4302,158873.0
2016-08-08 13:30:00,43.37,43.37,43.28,43.32,249402.0,35.4302,35.4302,35.3567,35.3893,249402.0
2016-08-08 14:00:00,43.33,43.33,43.18,43.2,177099.0,35.3975,35.3975,35.275,35.2913,177099.0
2016-08-08 14:30:00,43.21,43.33,43.2,43.33,194627.0,35.2995,35.3975,35.2913,35.3975,194627.0
2016-08-08 15:00:00,43.33,43.36,43.31,43.36,251982.0,35.3975,35.422,35.3812,35.422,251982.0
2016-08-08 15:30:00,43.35,43.44,43.35,43.42,588316.0,35.4138,35.4874,35.4138,35.471,588316.0
2016-08-09 09:30:00,43.57,43.84,43.26,43.8,475246.0,35.5936,35.8141,35.3403,35.7815,475246.0
2016-08-09 10:00:00,43.79,43.81,43.64,43.67,691770.0,35.7733,35.7896,35.6508,35.6753,691770.0
2016-08-09 10:30:00,43.68,43.76,43.58,43.68,250832.0,35.6834,35.7488,35.6017,35.6834,250832.0
2016-08-09 11:00:00,43.68,43.69,43.57,43.62,291058.0,35.6834,35.6916,35.5936,35.6344,291058.0
2016-08-09 11:30:00,43.61,43.62,43.52,43.56,211099.0,35.6262,35.6344,35.5527,35.5854,211099.0
2016-08-09 12:00:00,43.56,43.59,43.44,43.46,128266.0,35.5854,35.6099,35.4874,35.5037,128266.0
2016-08-09 12:30:00,43.46,43.5,43.42,43.45,115234.0,35.5037,35.5364,35.471,35.4955,115234.0
2016-08-09 13:00:00,43.45,43.53,43.45,43.52,125860.0,35.4955,35.5609,35.4955,35.5527,125860.0
2016-08-09 13:30:00,43.52,43.53,43.42,43.44,134908.0,35.5527,35.5609,35.471,35.4874,134908.0
2016-08-09 14:00:00,43.43,43.5,43.43,43.45,531040.0,35.4792,35.5364,35.4792,35.4955,531040.0
2016-08-09 14:30:00,43.45,43.47,43.32,43.42,444738.0,35.4955,35.5119,35.3893,35.471,444738.0
2016-08-09 15:00:00,43.43,43.44,43.37,43.44,183731.0,35.4792,35.4874,35.4302,35.4874,183731.0
2016-08-09 15:30:00,43.44,43.56,43.43,43.52,723950.0,35.4874,35.5854,35.4792,35.5527,723950.0
2016-08-10 09:30:00,43.65,43.8,43.52,43.54,320192.0,35.6589,35.7815,35.5527,35.5691,320192.0
2016-08-10 10:00:00,43.54,43.55,43.45,43.47,121076.0,35.5691,35.5772,35.4955,35.5119,121076.0
2016-08-10 10:30:00,43.48,43.53,43.4,43.43,117043.0,35.52,35.5609,35.4547,35.4792,117043.0
2016-08-10 11:00:00,43.43,43.47,43.3,43.38,155983.0,35.4792,35.5119,35.373,35.4384,155983.0
2016-08-10 11:30:00,43.37,43.41,43.34,43.37,129217.0,35.4302,35.4629,35.4057,35.4302,129217.0
2016-08-10 12:00:00,43.37,43.43,43.36,43.41,65827.0,35.4302,35.4792,35.422,35.4629,65827.0
2016-08-10 12:30:00,43.41,43.47,43.37,43.46,126718.0,35.4629,35.5119,35.4302,35.5037,126718.0
2016-08-10 13:00:00,43.47,43.47,43.4,43.44,161175.0,35.5119,35.5119,35.4547,35.4874,161175.0
2016-08-10 13:30:00,43.45,43.49,43.42,43.45,127664.0,35.4955,35.5282,35.471,35.4955,127664.0
2016-08-10 14:00:00,43.45,43.45,43.25,43.27,189052.0,35.4955,35.4955,35.3321,35.3485,189052.0
2016-08-10 14:30:00,43.27,43.45,43.26,43.43,175449.0,35.3485,35.4955,35.3403,35.4792,175449.0
2016-08-10 15:00:00,43.43,43.54,43.42,43.51,250916.0,35.4792,35.5691,35.471,35.5446,250916.0
2016-08-10 15:30:00,43.5,43.52,43.42,43.47,676047.0,35.5364,35.5527,35.471,35.5119,676047.0
2016-08-11 09:30:00,43.65,43.7,43.4,43.44,330549.0,35.6589,35.6998,35.4547,35.4874,330549.0
2016-08-11 10:00:00,43.45,43.45,43.26,43.4,311717.0,35.4955,35.4955,35.3403,35.4547,311717.0
2016-08-11 10:30:00,43.4,43.49,43.37,43.37,229387.0,35.4547,35.5282,35.4302,35.4302,229387.0
2016-08-11 11:00:00,43.38,43.4,43.3,43.32,236532.0,35.4384,35.4547,35.373,35.3893,236532.0
2016-08-11 11:30:00,43.32,43.34,43.24,43.25,252971.0,35.3893,35.4057,35.324,35.3321,252971.0
2016-08-11 12:00:00,43.25,43.26,43.18,43.19,162237.0,35.3321,35.3403,35.275,35.2831,162237.0
2016-08-11 12:30:00,43.18,43.22,43.17,43.18,188546.0,35.275,35.3076,35.2668,35.275,188546.0
2016-08-11 13:00:00,43.18,43.3,43.17,43.23,143538.0,35.275,35.373,35.2668,35.3158,143538.0
2016-08-11 13:30:00,43.23,43.26,43.18,43.19,129625.0,35.3158,35.3403,35.275,35.2831,129625.0
2016-08-11 14:00:00,43.19,43.21,43.18,43.19,182175.0,35.2831,35.2995,35.275,35.2831,182175.0
2016-08-11 14:30:00,43.18,43.25,43.16,43.2,142369.0,35.275,35.3321,35.2586,35.2913,142369.0
2016-08-11 15:00:00,43.2,43.28,43.04,43.27,1357786.0,35.2913,35.3567,35.1606,35.3485,1357786.0
2016-08-11 15:30:00,43.26,43.32,43.14,43.14,926569.0,35.3403,35.3893,35.2423,35.2423,926569.0
2016-08-12 09:30:00,43.1,43.29,43.01,43.12,525228.0,35.2096,35.3648,35.1361,35.2259,525228.0
2016-08-12 10:00:00,43.11,43.21,43.07,43.16,246892.0,35.2178,35.2995,35.1851,35.2586,246892.0
2016-08-12 10:30:00,43.15,43.17,43.0,43.1,1092492.0,35.2505,35.2668,35.1279,35.2096,1092492.0
2016-08-12 11:00:00,43.1,43.21,43.1,43.18,303821.0,35.2096,35.2995,35.2096,35.275,303821.0
2016-08-12 11:30:00,43.18,43.22,43.12,43.16,132322.0,35.275,35.3076,35.2259,35.2586,132322.0
2016-08-12 12:00:00,43.16,43.19,43.1,43.13,155703.0,35.2586,35.2831,35.2096,35.2341,155703.0
2016-08-12 12:30:00,43.13,43.16,43.11,43.14,134120.0,35.2341,35.2586,35.2178,35.2423,134120.0
2016-08-12 13:00:00,43.13,43.14,43.05,43.06,146407.0,35.2341,35.2423,35.1688,35.1769,146407.0
2016-08-12 13:30:00,43.06,43.09,43.05,43.06,193081.0,35.1769,35.2014,35.1688,35.1769,193081.0
2016-08-12 14:00:00,43.06,43.11,43.03,43.04,190620.0,35.1769,35.2178,35.1524,35.1606,190620.0
2016-08-12 14:30:00,43.04,43.2,42.9,43.2,5407838.0,35.1606,35.2913,35.0462,35.2913,5407838.0
2016-08-12 15:00:00,43.2,43.24,43.13,43.16,406717.0,35.2913,35.324,35.2341,35.2586,406717.0
2016-08-12 15:30:00,43.16,43.2,43.14,43.16,1040180.0,35.2586,35.2913,35.2423,35.2586,1040180.0
2016-08-15 09:30:00,43.25,43.31,43.01,43.04,268437.0,35.3321,35.3812,35.1361,35.1606,268437.0
2016-08-15 10:00:00,43.05,43.18,43.01,43.18,271555.0,35.1688,35.275,35.1361,35.275,271555.0
2016-08-15 10:30:00,43.18,43.2,43.06,43.1,172640.0,35.275,35.2913,35.1769,35.2096,172640.0
2016-08-15 11:00:00,43.1,43.15,43.09,43.12,271060.0,35.2096,35.2505,35.2014,35.2259,271060.0
2016-08-15 11:30:00,43.12,43.18,43.11,43.14,189307.0,35.2259,35.275,35.2178,35.2423,189307.0
2016-08-15 12:00:00,43.13,43.15,43.1,43.15,157231.0,35.2341,35.2505,35.2096,35.2505,157231.0
2016-08-15 12:30:00,43.14,43.15,43.1,43.15,213753.0,35.2423,35.2505,35.2096,35.2505,213753.0
2016-08-15 13:00:00,43.15,43.17,43.11,43.14,368784.0,35.2505,35.2668,35.2178,35.2423,368784.0
2016-08-15 13:30:00,43.13,43.16,43.08,43.09,172284.0,35.2341,35.2586,35.1933,35.2014,172284.0
2016-08-15 14:00:00,43.08,43.1,43.01,43.08,187652.0,35.1933,35.2096,35.1361,35.1933,187652.0
2016-08-15 14:30:00,43.07,43.09,43.01,43.02,182000.0,35.1851,35.2014,35.1361,35.1443,182000.0
2016-08-15 15:00:00,43.02,43.04,42.93,42.96,761836.0,35.1443,35.1606,35.0707,35.0952,761836.0
2016-08-15 15:30:00,42.95,43.0,42.92,42.96,1290154.0,35.0871,35.1279,35.0626,35.0952,1290154.0
2016-08-16 09:30:00,42.95,43.03,42.67,42.73,655377.0,35.0871,35.1524,34.8583,34.9073,655377.0
2016-08-16 10:00:00,42.73,42.84,42.7,42.78,415253.0,34.9073,34.9972,34.8828,34.9482,415253.0
2016-08-16 10:30:00,42.79,42.87,42.76,42.77,290324.0,34.9564,35.0217,34.9319,34.94,290324.0
2016-08-16 11:00:00,42.77,42.86,42.75,42.77,240350.0,34.94,35.0135,34.9237,34.94,240350.0
2016-08-16 11:30:00,42.77,42.83,42.74,42.8,245510.0,34.94,34.989,34.9155,34.9645,245510.0
2016-08-16 12:00:00,42.79,42.87,42.77,42.79,441756.0,34.9564,35.0217,34.94,34.9564,441756.0
2016-08-16 12:30:00,42.78,42.89,42.78,42.88,89788.0,34.9482,35.0381,34.9482,35.0299,89788.0
2016-08-16 13:00:00,42.89,42.89,42.77,42.8,126741.0,35.0381,35.0381,34.94,34.9645,126741.0
2016-08-16 13:30:00,42.8,42.8,42.73,42.74,121714.0,34.9645,34.9645,34.9073,34.9155,121714.0
2016-08-16 14:00:00,42.75,42.78,42.7,42.75,171810.0,34.9237,34.9482,34.8828,34.9237,171810.0
2016-08-16 14:30:00,42.74,42.79,42.73,42.76,219994.0,34.9155,34.9564,34.9073,34.9319,219994.0
2016-08-16 15:00:00,42.76,42.79,42.74,42.79,247138.0,34.9319,34.9564,34.9155,34.9564,247138.0
2016-08-16 15:30:00,42.78,42.81,42.67,42.69,636098.0,34.9482,34.9727,34.8583,34.8747,636098.0
2016-08-17 09:30:00,42.91,42.91,42.5,42.55,390822.0,35.0544,35.0544,34.7195,34.7603,390822.0
2016-08-17 10:00:00,42.55,42.55,42.4,42.46,405744.0,34.7603,34.7603,34.6378,34.6868,405744.0
2016-08-17 10:30:00,42.46,42.57,42.45,42.54,262868.0,34.6868,34.7766,34.6786,34.7521,262868.0
2016-08-17 11:00:00,42.54,42.59,42.53,42.55,255348.0,34.7521,34.793,34.744,34.7603,255348.0
2016-08-17 11:30:00,42.55,42.57,42.49,42.57,308043.0,34.7603,34.7766,34.7113,34.7766,308043.0
2016-08-17 12:00:00,42.57,42.57,42.4,42.44,421954.0,34.7766,34.7766,34.6378,34.6704,421954.0
2016-08-17 12:30:00,42.44,42.68,42.43,42.65,410708.0,34.6704,34.8665,34.6623,34.842,410708.0
2016-08-17 13:00:00,42.65,42.73,42.58,42.73,167607.0,34.842,34.9073,34.7848,34.9073,167607.0
2016-08-17 13:30:00,42.73,42.85,42.71,42.78,251980.0,34.9073,35.0054,34.891,34.9482,251980.0
2016-08-17 14:00:00,42.78,42.96,42.68,42.91,337081.0,34.9482,35.0952,34.8665,35.0544,337081.0
2016-08-17 14:30:00,42.91,42.94,42.83,42.92,238039.0,35.0544,35.0789,34.989,35.0626,238039.0
2016-08-17 15:00:00,42.93,42.99,42.88,42.99,370211.0,35.0707,35.1197,35.0299,35.1197,370211.0
2016-08-17 15:30:00,42.99,43.06,42.97,43.01,1018890.0,35.1197,35.1769,35.1034,35.1361,1018890.0
2016-08-18 09:30:00,42.98,43.14,42.87,43.05,505951.0,35.1116,35.2423,35.0217,35.1688,505951.0
2016-08-18 10:00:00,43.05,43.18,42.95,43.14,312338.0,35.1688,35.275,35.0871,35.2423,312338.0
2016-08-18 10:30:00,43.14,43.15,43.02,43.09,252410.0,35.2423,35.2505,35.1443,35.2014,252410.0
2016-08-18 11:00:00,43.09,43.18,43.07,43.15,219454.0,35.2014,35.275,35.1851,35.2505,219454.0
2016-08-18 11:30:00,43.14,43.16,43.09,43.15,167198.0,35.2423,35.2586,35.2014,35.2505,167198.0
2016-08-18 12:00:00,43.15,43.15,43.09,43.09,172089.0,35.2505,35.2505,35.2014,35.2014,172089.0
2016-08-18 12:30:00,43.09,43.12,43.07,43.09,141101.0,35.2014,35.2259,35.1851,35.2014,141101.0
2016-08-18 13:00:00,43.1,43.16,43.09,43.12,134080.0,35.2096,35.2586,35.2014,35.2259,134080.0
2016-08-18 13:30:00,43.12,43.19,43.11,43.19,148353.0,35.2259,35.2831,35.2178,35.2831,148353.0
2016-08-18 14:00:00,43.19,43.21,43.13,43.17,180692.0,35.2831,35.2995,35.2341,35.2668,180692.0
2016-08-18 14:30:00,43.16,43.21,43.14,43.19,222978.0,35.2586,35.2995,35.2423,35.2831,222978.0
2016-08-18 15:00:00,43.19,43.28,43.17,43.27,279184.0,35.2831,35.3567,35.2668,35.3485,279184.0
2016-08-18 15:30:00,43.27,43.27,43.19,43.23,970062.0,35.3485,35.3485,35.2831,35.3158,970062.0
2016-08-19 09:30:00,43.08,43.28,42.84,42.89,711443.0,35.1933,35.3567,34.9972,35.0381,711443.0
2016-08-19 10:00:00,42.89,43.08,42.83,43.07,245303.0,35.0381,35.1933,34.989,35.1851,245303.0
2016-08-19 10:30:00,43.07,43.2,43.06,43.14,218858.0,35.1851,35.2913,35.1769,35.2423,218858.0
2016-08-19 11:00:00,43.14,43.21,43.1,43.19,202089.0,35.2423,35.2995,35.2096,35.2831,202089.0
2016-08-19 11:30:00,43.19,43.24,43.11,43.24,224496.0,35.2831,35.324,35.2178,35.324,224496.0
2016-08-19 12:00:00,43.24,43.25,43.14,43.17,168004.0,35.324,35.3321,35.2423,35.2668,168004.0
2016-08-19 12:30:00,43.18,43.18,43.04,43.06,107970.0,35.275,35.275,35.1606,35.1769,107970.0
2016-08-19 13:00:00,43.05,43.08,43.02,43.04,125310.0,35.1688,35.1933,35.1443,35.1606,125310.0
2016-08-19 13:30:00,43.04,43.08,43.02,43.05,102111.0,35.1606,35.1933,35.1443,35.1688,102111.0
2016-08-19 14:00:00,43.05,43.08,43.04,43.05,144749.0,35.1688,35.1933,35.1606,35.1688,144749.0
2016-08-19 14:30:00,43.05,43.13,43.04,43.09,132265.0,35.1688,35.2341,35.1606,35.2014,132265.0
2016-08-19 15:00:00,43.09,43.13,43.07,43.1,192172.0,35.2014,35.2341,35.1851,35.2096,192172.0
2016-08-19 15:30:00,43.11,43.14,43.05,43.06,944037.0,35.2178,35.2423,35.1688,35.1769,944037.0
2016-08-22 09:30:00,43.0,43.06,42.8,42.93,424001.0,35.1279,35.1769,34.9645,35.0707,424001.0
2016-08-22 10:00:00,42.92,43.24,42.87,43.19,373539.0,35.0626,35.324,35.0217,35.2831,373539.0
2016-08-22 10:30:00,43.2,43.3,43.15,43.3,194259.0,35.2913,35.373,35.2505,35.373,194259.0
2016-08-22 11:00:00,43.29,43.3,43.05,43.07,240710.0,35.3648,35.373,35.1688,35.1851,240710.0
2016-08-22 11:30:00,43.06,43.15,43.05,43.11,96791.0,35.1769,35.2505,35.1688,35.2178,96791.0
2016-08-22 12:00:00,43.11,43.25,43.07,43.19,144341.0,35.2178,35.3321,35.1851,35.2831,144341.0
2016-08-22 12:30:00,43.2,43.21,43.12,43.16,138880.0,35.2913,35.2995,35.2259,35.2586,138880.0
2016-08-22 13:00:00,43.16,43.16,43.05,43.1,132665.0,35.2586,35.2586,35.1688,35.2096,132665.0
2016-08-22 13:30:00,43.09,43.25,43.07,43.19,151003.0,35.2014,35.3321,35.1851,35.2831,151003.0
2016-08-22 14:00:00,43.19,43.23,43.11,43.12,111755.0,35.2831,35.3158,35.2178,35.2259,111755.0
2016-08-22 14:30:00,43.12,43.17,43.1,43.11,166061.0,35.2259,35.2668,35.2096,35.2178,166061.0
2016-08-22 15:00:00,43.11,43.16,43.1,43.15,132569.0,35.2178,35.2586,35.2096,35.2505,132569.0
2016-08-22 15:30:00,43.15,43.22,43.14,43.19,561221.0,35.2505,35.3076,35.2423,35.2831,561221.0
2016-08-23 09:30:00,43.32,43.47,43.25,43.27,345068.0,35.3893,35.5119,35.3321,35.3485,345068.0
2016-08-23 10:00:00,43.27,43.29,43.13,43.21,434859.0,35.3485,35.3648,35.2341,35.2995,434859.0
2016-08-23 10:30:00,43.21,43.22,43.14,43.2,179803.0,35.2995,35.3076,35.2423,35.2913,179803.0
2016-08-23 11:00:00,43.2,43.28,43.16,43.24,258850.0,35.2913,35.3567,35.2586,35.324,258850.0
2016-08-23 11:30:00,43.24,43.26,43.21,43.23,103427.0,35.324,35.3403,35.2995,35.3158,103427.0
2016-08-23 12:00:00,43.23,43.24,43.19,43.24,150336.0,35.3158,35.324,35.2831,35.324,150336.0
2016-08-23 12:30:00,43.23,43.28,43.2,43.26,144724.0,35.3158,35.3567,35.2913,35.3403,144724.0
2016-08-23 13:00:00,43.25,43.3,43.21,43.22,171112.0,35.3321,35.373,35.2995,35.3076,171112.0
2016-08-23 13:30:00,43.22,43.25,43.17,43.2,138738.0,35.3076,35.3321,35.2668,35.2913,138738.0
2016-08-23 14:00:00,43.2,43.27,43.17,43.25,223906.0,35.2913,35.3485,35.2668,35.3321,223906.0
2016-08-23 14:30:00,43.25,43.25,43.16,43.2,186974.0,35.3321,35.3321,35.2586,35.2913,186974.0
2016-08-23 15:00:00,43.2,43.23,43.17,43.2,357089.0,35.2913,35.3158,35.2668,35.2913,357089.0
2016-08-23 15:30:00,43.19,43.26,43.18,43.21,713633.0,35.2831,35.3403,35.275,35.2995,713633.0
2016-08-24 09:30:00,43.29,43.36,43.1,43.16,322616.0,35.3648,35.422,35.2096,35.2586,322616.0
2016-08-24 10:00:00,43.15,43.22,43.08,43.21,188222.0,35.2505,35.3076,35.1933,35.2995,188222.0
2016-08-24 10:30:00,43.21,43.26,43.06,43.06,184002.0,35.2995,35.3403,35.1769,35.1769,184002.0
2016-08-24 11:00:00,43.06,43.08,43.01,43.04,225153.0,35.1769,35.1933,35.1361,35.1606,225153.0
2016-08-24 11:30:00,43.04,43.1,42.98,43.01,272190.0,35.1606,35.2096,35.1116,35.1361,272190.0
2016-08-24 12:00:00,43.02,43.14,42.99,43.05,119421.0,35.1443,35.2423,35.1197,35.1688,119421.0
2016-08-24 12:30:00,43.05,43.09,43.05,43.06,134572.0,35.1688,35.2014,35.1688,35.1769,134572.0
2016-08-24 13:00:00,43.07,43.1,43.01,43.02,104345.0,35.1851,35.2096,35.1361,35.1443,104345.0
2016-08-24 13:30:00,43.01,43.02,42.97,42.99,141492.0,35.1361,35.1443,35.1034,35.1197,141492.0
2016-08-24 14:00:00,42.98,43.01,42.89,42.91,165380.0,35.1116,35.1361,35.0381,35.0544,165380.0
2016-08-24 14:30:00,42.91,43.02,42.91,43.01,232114.0,35.0544,35.1443,35.0544,35.1361,232114.0
2016-08-24 15:00:00,43.01,43.03,42.93,43.01,479995.0,35.1361,35.1524,35.0707,35.1361,479995.0
2016-08-24 15:30:00,43.0,43.02,42.88,43.01,710699.0,35.1279,35.1443,35.0299,35.1361,710699.0
2016-08-25 09:30:00,43.02,43.1,42.89,43.03,324171.0,35.1443,35.2096,35.0381,35.1524,324171.0
2016-08-25 10:00:00,43.03,43.19,43.0,43.16,184750.0,35.1524,35.2831,35.1279,35.2586,184750.0
2016-08-25 10:30:00,43.16,43.25,43.15,43.22,230306.0,35.2586,35.3321,35.2505,35.3076,230306.0
2016-08-25 11:00:00,43.22,43.29,43.13,43.15,217475.0,35.3076,35.3648,35.2341,35.2505,217475.0
2016-08-25 11:30:00,43.16,43.28,43.16,43.26,250455.0,35.2586,35.3567,35.2586,35.3403,250455.0
2016-08-25 12:00:00,43.26,43.28,43.18,43.27,182476.0,35.3403,35.3567,35.275,35.3485,182476.0
2016-08-25 12:30:00,43.27,43.29,43.25,43.26,136977.0,35.3485,35.3648,35.3321,35.3403,136977.0
2016-08-25 13:00:00,43.26,43.27,43.23,43.27,199831.0,35.3403,35.3485,35.3158,35.3485,199831.0
2016-08-25 13:30:00,43.26,43.27,43.15,43.2,272719.0,35.3403,35.3485,35.2505,35.2913,272719.0
2016-08-25 14:00:00,43.19,43.25,43.13,43.2,246086.0,35.2831,35.3321,35.2341,35.2913,246086.0
2016-08-25 14:30:00,43.19,43.25,43.16,43.18,230944.0,35.2831,35.3321,35.2586,35.275,230944.0
2016-08-25 15:00:00,43.18,43.22,43.15,43.16,281903.0,35.275,35.3076,35.2505,35.2586,281903.0
2016-08-25 15:30:00,43.15,43.18,43.03,43.09,1268024.0,35.2505,35.275,35.1524,35.2014,1268024.0
2016-08-26 09:30:00,43.16,43.38,43.11,43.19,328648.0,35.2586,35.4384,35.2178,35.2831,328648.0
2016-08-26 10:00:00,43.15,43.56,43.05,43.48,360986.0,35.2505,35.5854,35.1688,35.52,360986.0
2016-08-26 10:30:00,43.49,43.5,43.34,43.4,194641.0,35.5282,35.5364,35.4057,35.4547,194641.0
2016-08-26 11:00:00,43.4,43.54,43.36,43.5,287230.0,35.4547,35.5691,35.422,35.5364,287230.0
2016-08-26 11:30:00,43.5,43.5,43.19,43.21,472024.0,35.5364,35.5364,35.2831,35.2995,472024.0
2016-08-26 12:00:00,43.22,43.22,42.97,43.02,299807.0,35.3076,35.3076,35.1034,35.1443,299807.0
2016-08-26 12:30:00,43.01,43.13,42.96,43.1,162358.0,35.1361,35.2341,35.0952,35.2096,162358.0
2016-08-26 13:00:00,43.1,43.16,43.04,43.1,172751.0,35.2096,35.2586,35.1606,35.2096,172751.0
2016-08-26 13:30:00,43.1,43.12,43.01,43.08,132808.0,35.2096,35.2259,35.1361,35.1933,132808.0
2016-08-26 14:00:00,43.07,43.12,42.92,42.93,196628.0,35.1851,35.2259,35.0626,35.0707,196628.0
2016-08-26 14:30:00,42.93,43.04,42.91,43.03,190146.0,35.0707,35.1606,35.0544,35.1524,190146.0
2016-08-26 15:00:00,43.04,43.1,42.96,43.07,246504.0,35.1606,35.2096,35.0952,35.1851,246504.0
2016-08-26 15:30:00,43.07,43.16,43.04,43.06,979021.0,35.1851,35.2586,35.1606,35.1769,979021.0
2016-08-29 09:30:00,43.17,43.18,42.89,42.99,409467.0,35.2668,35.275,35.0381,35.1197,409467.0
2016-08-29 10:00:00,42.99,43.0,42.87,42.94,219590.0,35.1197,35.1279,35.0217,35.0789,219590.0
2016-08-29 10:30:00,42.94,43.0,42.84,42.88,409291.0,35.0789,35.1279,34.9972,35.0299,409291.0
2016-08-29 11:00:00,42.88,42.89,42.77,42.81,531808.0,35.0299,35.0381,34.94,34.9727,531808.0
2016-08-29 11:30:00,42.8,42.88,42.8,42.85,235750.0,34.9645,35.0299,34.9645,35.0054,235750.0
2016-08-29 12:00:00,42.86,42.88,42.81,42.81,206823.0,35.0135,35.0299,34.9727,34.9727,206823.0
2016-08-29 12:30:00,42.81,42.85,42.8,42.83,175370.0,34.9727,35.0054,34.9645,34.989,175370.0
2016-08-29 13:00:00,42.84,42.86,42.81,42.84,148912.0,34.9972,35.0135,34.9727,34.9972,148912.0
2016-08-29 13:30:00,42.84,42.99,42.84,42.97,209795.0,34.9972,35.1197,34.9972,35.1034,209795.0
2016-08-29 14:00:00,42.97,42.98,42.89,42.89,190826.0,35.1034,35.1116,35.0381,35.0381,190826.0
2016-08-29 14:30:00,42.9,42.95,42.88,42.95,203094.0,35.0462,35.0871,35.0299,35.0871,203094.0
2016-08-29 15:00:00,42.95,43.02,42.93,42.99,295031.0,35.0871,35.1443,35.0707,35.1197,295031.0
2016-08-29 15:30:00,42.99,43.06,42.98,43.04,441444.0,35.1197,35.1769,35.1116,35.1606,441444.0
2016-08-30 09:30:00,44.85,45.09,44.21,44.85,2748822.0,36.6392,36.8353,36.1164,36.6392,2748822.0
2016-08-30 10:00:00,44.86,44.92,44.69,44.76,1379331.0,36.6474,36.6964,36.5085,36.5657,1379331.0
2016-08-30 10:30:00,44.76,44.79,44.6,44.77,1034761.0,36.5657,36.5902,36.435,36.5739,1034761.0
2016-08-30 11:00:00,44.77,44.85,44.62,44.68,952965.0,36.5739,36.6392,36.4513,36.5004,952965.0
2016-08-30 11:30:00,44.69,44.69,44.56,44.63,739907.0,36.5085,36.5085,36.4023,36.4595,739907.0
2016-08-30 12:00:00,44.63,44.71,44.57,44.7,814240.0,36.4595,36.5249,36.4105,36.5167,814240.0
2016-08-30 12:30:00,44.7,44.76,44.62,44.63,346552.0,36.5167,36.5657,36.4513,36.4595,346552.0
2016-08-30 13:00:00,44.62,44.64,44.51,44.64,437915.0,36.4513,36.4677,36.3615,36.4677,437915.0
2016-08-30 13:30:00,44.64,44.64,44.55,44.62,420466.0,36.4677,36.4677,36.3942,36.4513,420466.0
2016-08-30 14:00:00,44.62,44.63,44.53,44.63,445115.0,36.4513,36.4595,36.3778,36.4595,445115.0
2016-08-30 14:30:00,44.62,44.67,44.56,44.64,308964.0,36.4513,36.4922,36.4023,36.4677,308964.0
2016-08-30 15:00:00,44.63,44.66,44.53,44.65,604985.0,36.4595,36.484,36.3778,36.4758,604985.0
2016-08-30 15:30:00,44.66,44.86,44.61,44.75,2417526.0,36.484,36.6474,36.4432,36.5575,2417526.0
2016-08-31 09:30:00,44.73,45.06,44.64,44.86,1237780.0,36.5412,36.8108,36.4677,36.6474,1237780.0
2016-08-31 10:00:00,44.86,45.11,44.74,45.02,1344942.0,36.6474,36.8516,36.5494,36.7781,1344942.0
2016-08-31 10:30:00,45.02,45.16,44.94,44.94,1003129.0,36.7781,36.8925,36.7128,36.7128,1003129.0
2016-08-31 11:00:00,44.93,45.02,44.85,44.96,852631.0,36.7046,36.7781,36.6392,36.7291,852631.0
2016-08-31 11:30:00,44.97,45.01,44.9,44.91,419332.0,36.7373,36.7699,36.6801,36.6883,419332.0
2016-08-31 12:00:00,44.91,44.92,44.59,44.7,474106.0,36.6883,36.6964,36.4268,36.5167,474106.0
2016-08-31 12:30:00,44.7,44.86,44.65,44.84,333547.0,36.5167,36.6474,36.4758,36.6311,333547.0
2016-08-31 13:00:00,44.84,44.85,44.75,44.82,283354.0,36.6311,36.6392,36.5575,36.6147,283354.0
2016-08-31 13:30:00,44.83,44.91,44.79,44.91,268644.0,36.6229,36.6883,36.5902,36.6883,268644.0
2016-08-31 14:00:00,44.91,44.97,44.84,44.88,445620.0,36.6883,36.7373,36.6311,36.6637,445620.0
2016-08-31 14:30:00,44.88,44.91,44.8,44.84,362748.0,36.6637,36.6883,36.5984,36.6311,362748.0
2016-08-31 15:00:00,44.83,44.94,44.82,44.89,582572.0,36.6229,36.7128,36.6147,36.6719,582572.0
2016-08-31 15:30:00,44.88,45.05,44.87,45.01,1799991.0,36.6637,36.8026,36.6556,36.7699,1799991.0
2016-09-01 09:30:00,45.14,45.2,44.21,44.24,1166610.0,36.8761,36.9252,36.1164,36.1409,1166610.0
2016-09-01 10:00:00,44.23,44.47,44.05,44.08,1393869.0,36.1327,36.3288,35.9857,36.0102,1393869.0
2016-09-01 10:30:00,44.08,44.42,44.04,44.11,1415266.0,36.0102,36.288,35.9775,36.0347,1415266.0
2016-09-01 11:00:00,44.1,44.16,44.0,44.02,689426.0,36.0265,36.0756,35.9448,35.9612,689426.0
2016-09-01 11:30:00,44.01,44.03,43.78,43.84,996569.0,35.953,35.9694,35.7651,35.8141,996569.0
2016-09-01 12:00:00,43.84,44.24,43.71,44.24,805413.0,35.8141,36.1409,35.7079,36.1409,805413.0
2016-09-01 12:30:00,44.23,44.43,44.13,44.19,793274.0,36.1327,36.2961,36.051,36.1001,793274.0
2016-09-01 13:00:00,44.18,44.27,44.09,44.18,487011.0,36.0919,36.1654,36.0184,36.0919,487011.0
2016-09-01 13:30:00,44.19,44.2,44.0,44.05,533954.0,36.1001,36.1082,35.9448,35.9857,533954.0
2016-09-01 14:00:00,44.05,44.12,43.94,44.12,696525.0,35.9857,36.0429,35.8958,36.0429,696525.0
2016-09-01 14:30:00,44.12,44.23,44.09,44.1,767428.0,36.0429,36.1327,36.0184,36.0265,767428.0
2016-09-01 15:00:00,44.11,44.14,43.88,43.92,997831.0,36.0347,36.0592,35.8468,35.8795,997831.0
2016-09-01 15:30:00,43.92,43.97,43.76,43.96,1988357.0,35.8795,35.9203,35.7488,35.9122,1988357.0
2016-09-02 09:30:00,44.22,44.52,44.12,44.5,582918.0,36.1246,36.3696,36.0429,36.3533,582918.0
2016-09-02 10:00:00,44.5,44.57,44.33,44.35,402366.0,36.3533,36.4105,36.2144,36.2308,402366.0
2016-09-02 10:30:00,44.35,44.42,44.27,44.34,518121.0,36.2308,36.288,36.1654,36.2226,518121.0
2016-09-02 11:00:00,44.35,44.38,44.29,44.3,285286.0,36.2308,36.2553,36.1818,36.1899,285286.0
2016-09-02 11:30:00,44.3,44.35,44.26,44.28,238806.0,36.1899,36.2308,36.1572,36.1736,238806.0
2016-09-02 12:00:00,44.28,44.3,44.12,44.19,265686.0,36.1736,36.1899,36.0429,36.1001,265686.0
2016-09-02 12:30:00,44.2,44.32,44.17,44.24,260469.0,36.1082,36.2063,36.0837,36.1409,260469.0
2016-09-02 13:00:00,44.25,44.31,44.21,44.21,198281.0,36.1491,36.1981,36.1164,36.1164,198281.0
2016-09-02 13:30:00,44.22,44.22,44.14,44.16,220974.0,36.1246,36.1246,36.0592,36.0756,220974.0
2016-09-02 14:00:00,44.16,44.17,44.06,44.09,342453.0,36.0756,36.0837,35.9939,36.0184,342453.0
2016-09-02 14:30:00,44.1,44.12,44.04,44.11,337164.0,36.0265,36.0429,35.9775,36.0347,337164.0
2016-09-02 15:00:00,44.12,44.27,44.08,44.25,330436.0,36.0429,36.1654,36.0102,36.1491,330436.0
2016-09-02 15:30:00,44.24,44.31,44.19,44.2,984520.0,36.1409,36.1981,36.1001,36.1082,984520.0
2016-09-06 09:30:00,44.53,44.88,43.9,44.05,626446.0,36.3778,36.6637,35.8632,35.9857,626446.0
2016-09-06 10:00:00,44.05,44.15,43.96,44.0,383081.0,35.9857,36.0674,35.9122,35.9448,383081.0
2016-09-06 10:30:00,44.0,44.16,44.0,44.14,278742.0,35.9448,36.0756,35.9448,36.0592,278742.0
2016-09-06 11:00:00,44.15,44.23,44.12,44.22,244182.0,36.0674,36.1327,36.0429,36.1246,244182.0
2016-09-06 11:30:00,44.22,44.32,44.16,44.18,302069.0,36.1246,36.2063,36.0756,36.0919,302069.0
2016-09-06 12:00:00,44.19,44.3,44.18,44.26,178515.0,36.1001,36.1899,36.0919,36.1572,178515.0
2016-09-06 12:30:00,44.27,44.38,44.25,44.32,244580.0,36.1654,36.2553,36.1491,36.2063,244580.0
2016-09-06 13:00:00,44.32,44.34,44.25,44.26,143326.0,36.2063,36.2226,36.1491,36.1572,143326.0
2016-09-06 13:30:00,44.25,44.32,44.23,44.24,231488.0,36.1491,36.2063,36.1327,36.1409,231488.0
2016-09-06 14:00:00,44.25,44.34,44.22,44.3,215825.0,36.1491,36.2226,36.1246,36.1899,215825.0
2016-09-06 14:30:00,44.3,44.42,44.29,44.42,270925.0,36.1899,36.288,36.1818,36.288,270925.0
2016-09-06 15:00:00,44.42,44.42,44.32,44.36,231848.0,36.288,36.288,36.2063,36.2389,231848.0
2016-09-06 15:30:00,44.36,44.42,44.32,44.41,739031.0,36.2389,36.288,36.2063,36.2798,739031.0
2016-09-07 09:30:00,44.44,44.51,43.84,43.88,1205876.0,36.3043,36.3615,35.8141,35.8468,1205876.0
2016-09-07 10:00:00,43.87,43.98,43.7,43.93,853328.0,35.8386,35.9285,35.6998,35.8877,853328.0
2016-09-07 10:30:00,43.92,43.93,43.8,43.89,369663.0,35.8795,35.8877,35.7815,35.855,369663.0
2016-09-07 11:00:00,43.88,43.95,43.72,43.73,339554.0,35.8468,35.904,35.7161,35.7243,339554.0
2016-09-07 11:30:00,43.74,43.77,43.64,43.68,381061.0,35.7324,35.757,35.6508,35.6834,381061.0
2016-09-07 12:00:00,43.68,43.79,43.59,43.63,282234.0,35.6834,35.7733,35.6099,35.6426,282234.0
2016-09-07 12:30:00,43.62,43.66,43.57,43.59,182786.0,35.6344,35.6671,35.5936,35.6099,182786.0
2016-09-07 13:00:00,43.59,43.69,43.56,43.63,328420.0,35.6099,35.6916,35.5854,35.6426,328420.0
2016-09-07 13:30:00,43.63,43.69,43.55,43.57,296705.0,35.6426,35.6916,35.5772,35.5936,296705.0
2016-09-07 14:00:00,43.57,43.64,43.54,43.58,251290.0,35.5936,35.6508,35.5691,35.6017,251290.0
2016-09-07 14:30:00,43.58,43.66,43.54,43.59,345009.0,35.6017,35.6671,35.5691,35.6099,345009.0
2016-09-07 15:00:00,43.59,43.64,43.57,43.61,308332.0,35.6099,35.6508,35.5936,35.6262,308332.0
2016-09-07 15:30:00,43.62,43.62,43.54,43.6,951994.0,35.6344,35.6344,35.5691,35.6181,951994.0
2016-09-08 09:30:00,43.99,43.99,43.45,43.56,518758.0,35.9367,35.9367,35.4955,35.5854,518758.0
2016-09-08 10:00:00,43.56,43.58,43.47,43.55,375857.0,35.5854,35.6017,35.5119,35.5772,375857.0
2016-09-08 10:30:00,43.55,43.6,43.48,43.54,355355.0,35.5772,35.6181,35.52,35.5691,355355.0
2016-09-08 11:00:00,43.55,43.64,43.48,43.58,441855.0,35.5772,35.6508,35.52,35.6017,441855.0
2016-09-08 11:30:00,43.59,43.69,43.53,43.68,452429.0,35.6099,35.6916,35.5609,35.6834,452429.0
2016-09-08 12:00:00,43.68,43.68,43.59,43.63,493132.0,35.6834,35.6834,35.6099,35.6426,493132.0
2016-09-08 12:30:00,43.63,43.68,43.58,43.65,340311.0,35.6426,35.6834,35.6017,35.6589,340311.0
2016-09-08 13:00:00,43.65,43.72,43.6,43.66,368238.0,35.6589,35.7161,35.6181,35.6671,368238.0
2016-09-08 13:30:00,43.65,43.67,43.58,43.6,231710.0,35.6589,35.6753,35.6017,35.6181,231710.0
2016-09-08 14:00:00,43.6,43.64,43.57,43.64,213916.0,35.6181,35.6508,35.5936,35.6508,213916.0
2016-09-08 14:30:00,43.63,43.69,43.61,43.68,249698.0,35.6426,35.6916,35.6262,35.6834,249698.0
2016-09-08 15:00:00,43.67,43.68,43.6,43.62,319629.0,35.6753,35.6834,35.6181,35.6344,319629.0
2016-09-08 15:30:00,43.62,43.69,43.57,43.64,876332.0,35.6344,35.6916,35.5936,35.6508,876332.0
2016-09-09 09:30:00,43.09,43.27,42.91,42.99,1186292.0,35.2014,35.3485,35.0544,35.1197,1186292.0
2016-09-09 10:00:00,42.99,43.19,42.92,43.18,491352.0,35.1197,35.2831,35.0626,35.275,491352.0
2016-09-09 10:30:00,43.19,43.19,42.81,42.94,627483.0,35.2831,35.2831,34.9727,35.0789,627483.0
2016-09-09 11:00:00,42.93,42.94,42.8,42.85,343571.0,35.0707,35.0789,34.9645,35.0054,343571.0
2016-09-09 11:30:00,42.85,42.93,42.81,42.88,338020.0,35.0054,35.0707,34.9727,35.0299,338020.0
2016-09-09 12:00:00,42.88,42.99,42.78,42.96,702104.0,35.0299,35.1197,34.9482,35.0952,702104.0
2016-09-09 12:30:00,42.95,42.96,42.73,42.78,309085.0,35.0871,35.0952,34.9073,34.9482,309085.0
2016-09-09 13:00:00,42.78,42.79,42.61,42.65,284606.0,34.9482,34.9564,34.8093,34.842,284606.0
2016-09-09 13:30:00,42.65,42.72,42.6,42.67,580063.0,34.842,34.8992,34.8011,34.8583,580063.0
2016-09-09 14:00:00,42.66,42.67,42.47,42.47,607595.0,34.8502,34.8583,34.6949,34.6949,607595.0
2016-09-09 14:30:00,42.47,42.55,42.36,42.41,517732.0,34.6949,34.7603,34.6051,34.6459,517732.0
2016-09-09 15:00:00,42.42,42.45,42.27,42.39,792655.0,34.6541,34.6786,34.5316,34.6296,792655.0
2016-09-09 15:30:00,42.4,42.49,42.09,42.09,2267419.0,34.6378,34.7113,34.3845,34.3845,2267419.0
2016-09-12 09:30:00,42.16,42.48,41.96,42.21,818312.0,34.4417,34.7031,34.2783,34.4825,818312.0
2016-09-12 10:00:00,42.22,42.52,42.09,42.51,704691.0,34.4907,34.7358,34.3845,34.7276,704691.0
2016-09-12 10:30:00,42.51,42.53,42.44,42.51,481381.0,34.7276,34.744,34.6704,34.7276,481381.0
2016-09-12 11:00:00,42.51,42.57,42.47,42.52,429933.0,34.7276,34.7766,34.6949,34.7358,429933.0
2016-09-12 11:30:00,42.51,42.73,42.48,42.72,646265.0,34.7276,34.9073,34.7031,34.8992,646265.0
2016-09-12 12:00:00,42.72,43.01,42.61,43.0,1109170.0,34.8992,35.1361,34.8093,35.1279,1109170.0
2016-09-12 12:30:00,43.01,43.1,42.71,42.86,845203.0,35.1361,35.2096,34.891,35.0135,845203.0
2016-09-12 13:00:00,42.87,42.97,42.81,42.91,622694.0,35.0217,35.1034,34.9727,35.0544,622694.0
2016-09-12 13:30:00,42.91,43.26,42.85,43.24,727023.0,35.0544,35.3403,35.0054,35.324,727023.0
2016-09-12 14:00:00,43.24,43.44,43.19,43.36,594929.0,35.324,35.4874,35.2831,35.422,594929.0
2016-09-12 14:30:00,43.37,43.51,43.33,43.37,421752.0,35.4302,35.5446,35.3975,35.4302,421752.0
2016-09-12 15:00:00,43.37,43.52,43.35,43.48,640398.0,35.4302,35.5527,35.4138,35.52,640398.0
2016-09-12 15:30:00,43.48,43.62,43.42,43.55,2306989.0,35.52,35.6344,35.471,35.5772,2306989.0
2016-09-13 09:30:00,42.97,42.99,42.73,42.89,1074079.0,35.1034,35.1197,34.9073,35.0381,1074079.0
2016-09-13 10:00:00,42.89,43.06,42.81,43.0,742393.0,35.0381,35.1769,34.9727,35.1279,742393.0
2016-09-13 10:30:00,43.0,43.18,43.0,43.02,883127.0,35.1279,35.275,35.1279,35.1443,883127.0
2016-09-13 11:00:00,43.02,43.06,42.87,42.88,984945.0,35.1443,35.1769,35.0217,35.0299,984945.0
2016-09-13 11:30:00,42.88,42.95,42.8,42.91,364303.0,35.0299,35.0871,34.9645,35.0544,364303.0
2016-09-13 12:00:00,42.91,42.98,42.86,42.89,282905.0,35.0544,35.1116,35.0135,35.0381,282905.0
2016-09-13 12:30:00,42.88,42.88,42.68,42.73,526290.0,35.0299,35.0299,34.8665,34.9073,526290.0
2016-09-13 13:00:00,42.74,42.85,42.63,42.83,350967.0,34.9155,35.0054,34.8257,34.989,350967.0
2016-09-13 13:30:00,42.83,42.85,42.7,42.75,647887.0,34.989,35.0054,34.8828,34.9237,647887.0
2016-09-13 14:00:00,42.75,42.76,42.63,42.65,284116.0,34.9237,34.9319,34.8257,34.842,284116.0
2016-09-13 14:30:00,42.65,42.75,42.59,42.66,706567.0,34.842,34.9237,34.793,34.8502,706567.0
2016-09-13 15:00:00,42.66,42.72,42.54,42.66,764971.0,34.8502,34.8992,34.7521,34.8502,764971.0
2016-09-13 15:30:00,42.66,42.83,42.63,42.7,1952061.0,34.8502,34.989,34.8257,34.8828,1952061.0
2016-09-14 09:30:00,42.66,42.93,42.33,42.42,735900.0,34.8502,35.0707,34.5806,34.6541,735900.0
2016-09-14 10:00:00,42.42,42.74,42.4,42.71,662444.0,34.6541,34.9155,34.6378,34.891,662444.0
2016-09-14 10:30:00,42.71,42.76,42.58,42.66,391809.0,34.891,34.9319,34.7848,34.8502,391809.0
2016-09-14 11:00:00,42.66,42.84,42.65,42.78,515561.0,34.8502,34.9972,34.842,34.9482,515561.0
2016-09-14 11:30:00,42.78,42.83,42.68,42.8,249389.0,34.9482,34.989,34.8665,34.9645,249389.0
2016-09-14 12:00:00,42.81,42.84,42.69,42.77,168500.0,34.9727,34.9972,34.8747,34.94,168500.0
2016-09-14 12:30:00,42.77,42.8,42.67,42.68,220032.0,34.94,34.9645,34.8583,34.8665,220032.0
2016-09-14 13:00:00,42.68,42.78,42.67,42.74,189081.0,34.8665,34.9482,34.8583,34.9155,189081.0
2016-09-14 13:30:00,42.74,42.77,42.64,42.69,244813.0,34.9155,34.94,34.8338,34.8747,244813.0
2016-09-14 14:00:00,42.69,42.69,42.5,42.55,304354.0,34.8747,34.8747,34.7195,34.7603,304354.0
2016-09-14 14:30:00,42.55,42.62,42.49,42.54,255455.0,34.7603,34.8175,34.7113,34.7521,255455.0
2016-09-14 15:00:00,42.54,42.57,42.41,42.41,419275.0,34.7521,34.7766,34.6459,34.6459,419275.0
2016-09-14 15:30:00,42.42,42.58,42.41,42.55,1084914.0,34.6541,34.7848,34.6459,34.7603,1084914.0
2016-09-15 09:30:00,42.38,42.63,42.28,42.54,412246.0,34.6214,34.8257,34.5397,34.7521,412246.0
2016-09-15 10:00:00,42.54,42.68,42.48,42.53,395874.0,34.7521,34.8665,34.7031,34.744,395874.0
2016-09-15 10:30:00,42.53,42.77,42.49,42.71,359612.0,34.744,34.94,34.7113,34.891,359612.0
2016-09-15 11:00:00,42.71,42.82,42.64,42.73,283220.0,34.891,34.9809,34.8338,34.9073,283220.0
2016-09-15 11:30:00,42.73,42.82,42.73,42.77,273587.0,34.9073,34.9809,34.9073,34.94,273587.0
2016-09-15 12:00:00,42.77,42.8,42.71,42.72,248010.0,34.94,34.9645,34.891,34.8992,248010.0
2016-09-15 12:30:00,42.73,42.79,42.67,42.77,255571.0,34.9073,34.9564,34.8583,34.94,255571.0
2016-09-15 13:00:00,42.78,42.88,42.73,42.78,290965.0,34.9482,35.0299,34.9073,34.9482,290965.0
2016-09-15 13:30:00,42.78,42.9,42.77,42.87,261045.0,34.9482,35.0462,34.94,35.0217,261045.0
2016-09-15 14:00:00,42.88,42.99,42.87,42.98,301458.0,35.0299,35.1197,35.0217,35.1116,301458.0
2016-09-15 14:30:00,42.97,43.02,42.92,42.95,210770.0,35.1034,35.1443,35.0626,35.0871,210770.0
2016-09-15 15:00:00,42.96,43.01,42.81,42.87,485266.0,35.0952,35.1361,34.9727,35.0217,485266.0
2016-09-15 15:30:00,42.87,43.09,42.86,43.01,1495335.0,35.0217,35.2014,35.0135,35.1361,1495335.0
2016-09-16 09:30:00,42.66,42.83,42.55,42.7,2753608.0,34.8502,34.989,34.7603,34.8828,2753608.0
2016-09-16 10:00:00,42.7,42.72,42.53,42.61,472025.0,34.8828,34.8992,34.744,34.8093,472025.0
2016-09-16 10:30:00,42.6,42.77,42.59,42.65,285742.0,34.8011,34.94,34.793,34.842,285742.0
2016-09-16 11:00:00,42.64,42.68,42.59,42.61,232151.0,34.8338,34.8665,34.793,34.8093,232151.0
2016-09-16 11:30:00,42.62,42.7,42.6,42.69,176158.0,34.8175,34.8828,34.8011,34.8747,176158.0
2016-09-16 12:00:00,42.69,42.83,42.68,42.78,143387.0,34.8747,34.989,34.8665,34.9482,143387.0
2016-09-16 12:30:00,42.79,42.85,42.73,42.76,171391.0,34.9564,35.0054,34.9073,34.9319,171391.0
2016-09-16 13:00:00,42.75,42.81,42.72,42.79,116582.0,34.9237,34.9727,34.8992,34.9564,116582.0
2016-09-16 13:30:00,42.79,42.8,42.67,42.77,207214.0,34.9564,34.9645,34.8583,34.94,207214.0
2016-09-16 14:00:00,42.76,42.84,42.72,42.79,209297.0,34.9319,34.9972,34.8992,34.9564,209297.0
2016-09-16 14:30:00,42.79,42.95,42.78,42.89,481377.0,34.9564,35.0871,34.9482,35.0381,481377.0
2016-09-16 15:00:00,42.89,43.04,42.88,43.02,558643.0,35.0381,35.1606,35.0299,35.1443,558643.0
2016-09-16 15:30:00,43.02,43.07,42.84,42.91,1650242.0,35.1443,35.1851,34.9972,35.0544,1650242.0
2016-09-19 09:30:00,42.97,43.16,42.84,43.16,471718.0,35.1034,35.2586,34.9972,35.2586,471718.0
2016-09-19 10:00:00,43.16,43.28,43.16,43.27,570541.0,35.2586,35.3567,35.2586,35.3485,570541.0
2016-09-19 10:30:00,43.27,43.37,43.25,43.32,543561.0,35.3485,35.4302,35.3321,35.3893,543561.0
2016-09-19 11:00:00,43.33,43.33,43.23,43.27,294911.0,35.3975,35.3975,35.3158,35.3485,294911.0
2016-09-19 11:30:00,43.27,43.38,43.26,43.34,289151.0,35.3485,35.4384,35.3403,35.4057,289151.0
2016-09-19 12:00:00,43.33,43.35,43.2,43.24,345175.0,35.3975,35.4138,35.2913,35.324,345175.0
2016-09-19 12:30:00,43.23,43.28,43.12,43.15,216030.0,35.3158,35.3567,35.2259,35.2505,216030.0
2016-09-19 13:00:00,43.13,43.2,43.11,43.15,238526.0,35.2341,35.2913,35.2178,35.2505,238526.0
2016-09-19 13:30:00,43.15,43.15,43.04,43.11,191528.0,35.2505,35.2505,35.1606,35.2178,191528.0
2016-09-19 14:00:00,43.11,43.14,43.05,43.09,387365.0,35.2178,35.2423,35.1688,35.2014,387365.0
2016-09-19 14:30:00,43.08,43.18,43.08,43.18,218053.0,35.1933,35.275,35.1933,35.275,218053.0
2016-09-19 15:00:00,43.18,43.22,43.1,43.1,370085.0,35.275,35.3076,35.2096,35.2096,370085.0
2016-09-19 15:30:00,43.09,43.11,42.85,42.88,1825558.0,35.2014,35.2178,35.0054,35.0299,1825558.0
2016-09-20 09:30:00,43.28,43.84,43.04,43.09,959881.0,35.3567,35.8141,35.1606,35.2014,959881.0
2016-09-20 10:00:00,43.09,43.13,42.96,43.0,427776.0,35.2014,35.2341,35.0952,35.1279,427776.0
2016-09-20 10:30:00,43.0,43.03,42.88,42.96,411523.0,35.1279,35.1524,35.0299,35.0952,411523.0
2016-09-20 11:00:00,42.96,42.99,42.84,42.87,246308.0,35.0952,35.1197,34.9972,35.0217,246308.0
2016-09-20 11:30:00,42.87,43.1,42.8,42.93,458841.0,35.0217,35.2096,34.9645,35.0707,458841.0
2016-09-20 12:00:00,42.93,43.08,42.91,43.04,448806.0,35.0707,35.1933,35.0544,35.1606,448806.0
2016-09-20 12:30:00,43.05,43.06,42.91,42.95,430364.0,35.1688,35.1769,35.0544,35.0871,430364.0
2016-09-20 13:00:00,42.94,43.06,42.93,42.95,460018.0,35.0789,35.1769,35.0707,35.0871,460018.0
2016-09-20 13:30:00,42.95,43.0,42.93,43.0,243907.0,35.0871,35.1279,35.0707,35.1279,243907.0
2016-09-20 14:00:00,42.99,43.06,42.93,42.97,499171.0,35.1197,35.1769,35.0707,35.1034,499171.0
2016-09-20 14:30:00,42.96,43.04,42.94,43.01,652563.0,35.0952,35.1606,35.0789,35.1361,652563.0
2016-09-20 15:00:00,43.01,43.02,42.96,42.97,370252.0,35.1361,35.1443,35.0952,35.1034,370252.0
2016-09-20 15:30:00,42.97,43.0,42.84,42.84,825070.0,35.1034,35.1279,34.9972,34.9972,825070.0
2016-09-21 09:30:00,42.81,42.93,42.66,42.78,837292.0,34.9727,35.0707,34.8502,34.9482,837292.0
2016-09-21 10:00:00,42.79,42.88,42.73,42.81,267994.0,34.9564,35.0299,34.9073,34.9727,267994.0
2016-09-21 10:30:00,42.81,42.84,42.73,42.8,400757.0,34.9727,34.9972,34.9073,34.9645,400757.0
2016-09-21 11:00:00,42.8,42.83,42.67,42.75,312280.0,34.9645,34.989,34.8583,34.9237,312280.0
2016-09-21 11:30:00,42.74,42.75,42.6,42.63,255568.0,34.9155,34.9237,34.8011,34.8257,255568.0
2016-09-21 12:00:00,42.63,42.67,42.52,42.52,246718.0,34.8257,34.8583,34.7358,34.7358,246718.0
2016-09-21 12:30:00,42.53,42.6,42.51,42.58,206823.0,34.744,34.8011,34.7276,34.7848,206823.0
2016-09-21 13:00:00,42.58,42.65,42.57,42.58,185427.0,34.7848,34.842,34.7766,34.7848,185427.0
2016-09-21 13:30:00,42.58,42.7,42.56,42.6,266371.0,34.7848,34.8828,34.7685,34.8011,266371.0
2016-09-21 14:00:00,42.58,42.86,42.52,42.7,526425.0,34.7848,35.0135,34.7358,34.8828,526425.0
2016-09-21 14:30:00,42.7,42.95,42.68,42.93,434398.0,34.8828,35.0871,34.8665,35.0707,434398.0
2016-09-21 15:00:00,42.93,43.04,42.89,42.96,472205.0,35.0707,35.1606,35.0381,35.0952,472205.0
2016-09-21 15:30:00,42.96,43.06,42.92,42.92,2066124.0,35.0952,35.1769,35.0626,35.0626,2066124.0
2016-09-22 09:30:00,43.34,43.57,43.14,43.37,1608406.0,35.4057,35.5936,35.2423,35.4302,1608406.0
2016-09-22 10:00:00,43.37,43.48,43.33,43.39,882733.0,35.4302,35.52,35.3975,35.4465,882733.0
2016-09-22 10:30:00,43.39,43.49,43.33,43.33,315137.0,35.4465,35.5282,35.3975,35.3975,315137.0
2016-09-22 11:00:00,43.33,43.39,43.29,43.36,299387.0,35.3975,35.4465,35.3648,35.422,299387.0
2016-09-22 11:30:00,43.35,43.41,43.3,43.35,243168.0,35.4138,35.4629,35.373,35.4138,243168.0
2016-09-22 12:00:00,43.36,43.39,43.29,43.36,186230.0,35.422,35.4465,35.3648,35.422,186230.0
2016-09-22 12:30:00,43.35,43.46,43.34,43.43,222156.0,35.4138,35.5037,35.4057,35.4792,222156.0
2016-09-22 13:00:00,43.43,43.46,43.38,43.39,200808.0,35.4792,35.5037,35.4384,35.4465,200808.0
2016-09-22 13:30:00,43.4,43.43,43.36,43.37,131991.0,35.4547,35.4792,35.422,35.4302,131991.0
2016-09-22 14:00:00,43.37,43.45,43.34,43.34,210235.0,35.4302,35.4955,35.4057,35.4057,210235.0
2016-09-22 14:30:00,43.34,43.4,43.29,43.4,266558.0,35.4057,35.4547,35.3648,35.4547,266558.0
2016-09-22 15:00:00,43.39,43.42,43.35,43.39,266376.0,35.4465,35.471,35.4138,35.4465,266376.0
2016-09-22 15:30:00,43.39,43.43,43.34,43.35,758879.0,35.4465,35.4792,35.4057,35.4138,758879.0
2016-09-23 09:30:00,43.37,43.43,43.08,43.23,646795.0,35.4302,35.4792,35.1933,35.3158,646795.0
2016-09-23 10:00:00,43.24,43.32,43.18,43.25,390932.0,35.324,35.3893,35.275,35.3321,390932.0
2016-09-23 10:30:00,43.25,43.36,43.19,43.29,313236.0,35.3321,35.422,35.2831,35.3648,313236.0
2016-09-23 11:00:00,43.29,43.31,43.2,43.25,209233.0,35.3648,35.3812,35.2913,35.3321,209233.0
2016-09-23 11:30:00,43.24,43.26,43.09,43.14,244429.0,35.324,35.3403,35.2014,35.2423,244429.0
2016-09-23 12:00:00,43.14,43.26,43.14,43.26,166487.0,35.2423,35.3403,35.2423,35.3403,166487.0
2016-09-23 12:30:00,43.25,43.26,43.19,43.24,133347.0,35.3321,35.3403,35.2831,35.324,133347.0
2016-09-23 13:00:00,43.24,43.3,43.21,43.29,285633.0,35.324,35.373,35.2995,35.3648,285633.0
2016-09-23 13:30:00,43.28,43.3,43.21,43.25,305287.0,35.3567,35.373,35.2995,35.3321,305287.0
2016-09-23 14:00:00,43.24,43.28,43.21,43.24,244265.0,35.324,35.3567,35.2995,35.324,244265.0
2016-09-23 14:30:00,43.23,43.29,43.22,43.26,190288.0,35.3158,35.3648,35.3076,35.3403,190288.0
2016-09-23 15:00:00,43.26,43.29,43.21,43.27,272296.0,35.3403,35.3648,35.2995,35.3485,272296.0
2016-09-23 15:30:00,43.27,43.3,43.15,43.17,739387.0,35.3485,35.373,35.2505,35.2668,739387.0
2016-09-26 09:30:00,43.01,43.01,42.68,42.74,458317.0,35.1361,35.1361,34.8665,34.9155,458317.0
2016-09-26 10:00:00,42.73,42.89,42.68,42.81,315308.0,34.9073,35.0381,34.8665,34.9727,315308.0
2016-09-26 10:30:00,42.82,42.88,42.79,42.83,197736.0,34.9809,35.0299,34.9564,34.989,197736.0
2016-09-26 11:00:00,42.83,42.84,42.7,42.71,224757.0,34.989,34.9972,34.8828,34.891,224757.0
2016-09-26 11:30:00,42.72,42.73,42.65,42.71,261566.0,34.8992,34.9073,34.842,34.891,261566.0
2016-09-26 12:00:00,42.72,42.8,42.7,42.78,184200.0,34.8992,34.9645,34.8828,34.9482,184200.0
2016-09-26 12:30:00,42.78,42.89,42.77,42.86,235450.0,34.9482,35.0381,34.94,35.0135,235450.0
2016-09-26 13:00:00,42.85,42.87,42.78,42.8,287568.0,35.0054,35.0217,34.9482,34.9645,287568.0
2016-09-26 13:30:00,42.8,42.84,42.73,42.81,272631.0,34.9645,34.9972,34.9073,34.9727,272631.0
2016-09-26 14:00:00,42.8,42.86,42.77,42.85,210111.0,34.9645,35.0135,34.94,35.0054,210111.0
2016-09-26 14:30:00,42.85,42.86,42.76,42.77,278058.0,35.0054,35.0135,34.9319,34.94,278058.0
2016-09-26 15:00:00,42.77,42.83,42.74,42.8,325328.0,34.94,34.989,34.9155,34.9645,325328.0
2016-09-26 15:30:00,42.8,42.84,42.7,42.73,1389405.0,34.9645,34.9972,34.8828,34.9073,1389405.0
2016-09-27 09:30:00,43.39,43.39,42.75,42.9,476690.0,35.4465,35.4465,34.9237,35.0462,476690.0
2016-09-27 10:00:00,42.9,43.11,42.89,43.11,512138.0,35.0462,35.2178,35.0381,35.2178,512138.0
2016-09-27 10:30:00,43.11,43.13,42.84,42.87,390336.0,35.2178,35.2341,34.9972,35.0217,390336.0
2016-09-27 11:00:00,42.87,43.01,42.86,43.01,274909.0,35.0217,35.1361,35.0135,35.1361,274909.0
2016-09-27 11:30:00,43.01,43.17,42.98,43.16,325246.0,35.1361,35.2668,35.1116,35.2586,325246.0
2016-09-27 12:00:00,43.15,43.36,43.15,43.32,377061.0,35.2505,35.422,35.2505,35.3893,377061.0
2016-09-27 12:30:00,43.31,43.33,43.19,43.23,140373.0,35.3812,35.3975,35.2831,35.3158,140373.0
2016-09-27 13:00:00,43.24,43.3,43.14,43.14,243229.0,35.324,35.373,35.2423,35.2423,243229.0
2016-09-27 13:30:00,43.15,43.21,43.08,43.1,280224.0,35.2505,35.2995,35.1933,35.2096,280224.0
2016-09-27 14:00:00,43.11,43.15,43.08,43.14,197215.0,35.2178,35.2505,35.1933,35.2423,197215.0
2016-09-27 14:30:00,43.14,43.17,43.07,43.09,192429.0,35.2423,35.2668,35.1851,35.2014,192429.0
2016-09-27 15:00:00,43.09,43.16,43.08,43.11,245212.0,35.2014,35.2586,35.1933,35.2178,245212.0
2016-09-27 15:30:00,43.11,43.2,43.08,43.17,604152.0,35.2178,35.2913,35.1933,35.2668,604152.0
2016-09-28 09:30:00,43.11,43.23,43.06,43.19,712557.0,35.372,35.4704,35.3309,35.4376,712557.0
2016-09-28 10:00:00,43.19,43.24,43.13,43.19,318680.0,35.4376,35.4786,35.3884,35.4376,318680.0
2016-09-28 10:30:00,43.17,43.28,43.14,43.26,361639.0,35.4212,35.5114,35.3966,35.495,361639.0
2016-09-28 11:00:00,43.27,43.27,43.17,43.22,659551.0,35.5032,35.5032,35.4212,35.4622,659551.0
2016-09-28 11:30:00,43.22,43.24,43.13,43.15,205157.0,35.4622,35.4786,35.3884,35.4048,205157.0
2016-09-28 12:00:00,43.15,43.15,43.07,43.13,221572.0,35.4048,35.4048,35.3391,35.3884,221572.0
2016-09-28 12:30:00,43.13,43.18,43.07,43.16,135597.0,35.3884,35.4294,35.3391,35.413,135597.0
2016-09-28 13:00:00,43.17,43.18,43.1,43.13,135330.0,35.4212,35.4294,35.3638,35.3884,135330.0
2016-09-28 13:30:00,43.13,43.17,43.13,43.16,228988.0,35.3884,35.4212,35.3884,35.413,228988.0
2016-09-28 14:00:00,43.16,43.22,43.15,43.21,311041.0,35.413,35.4622,35.4048,35.454,311041.0
2016-09-28 14:30:00,43.21,43.22,43.17,43.22,216885.0,35.454,35.4622,35.4212,35.4622,216885.0
2016-09-28 15:00:00,43.22,43.31,43.2,43.28,318728.0,35.4622,35.5361,35.4458,35.5114,318728.0
2016-09-28 15:30:00,43.28,43.47,43.23,43.41,1606636.0,35.5114,35.6673,35.4704,35.6181,1606636.0
2016-09-29 09:30:00,43.19,43.48,43.13,43.48,374320.0,35.4376,35.6755,35.3884,35.6755,374320.0
2016-09-29 10:00:00,43.47,43.68,43.47,43.68,729202.0,35.6673,35.8396,35.6673,35.8396,729202.0
2016-09-29 10:30:00,43.67,43.77,43.66,43.67,380495.0,35.8314,35.9135,35.8232,35.8314,380495.0
2016-09-29 11:00:00,43.66,43.76,43.6,43.74,254476.0,35.8232,35.9053,35.774,35.8889,254476.0
2016-09-29 11:30:00,43.73,43.8,43.66,43.77,271975.0,35.8807,35.9381,35.8232,35.9135,271975.0
2016-09-29 12:00:00,43.76,43.88,43.75,43.86,557971.0,35.9053,36.0037,35.8971,35.9873,557971.0
2016-09-29 12:30:00,43.85,43.86,43.46,43.48,707892.0,35.9791,35.9873,35.6591,35.6755,707892.0
2016-09-29 13:00:00,43.49,43.62,43.34,43.36,471366.0,35.6838,35.7904,35.5607,35.5771,471366.0
2016-09-29 13:30:00,43.36,43.39,43.12,43.16,406288.0,35.5771,35.6017,35.3802,35.413,406288.0
2016-09-29 14:00:00,43.15,43.35,43.11,43.34,188422.0,35.4048,35.5689,35.372,35.5607,188422.0
2016-09-29 14:30:00,43.34,43.42,43.3,43.32,211845.0,35.5607,35.6263,35.5279,35.5443,211845.0
2016-09-29 15:00:00,43.32,43.33,43.17,43.26,335379.0,35.5443,35.5525,35.4212,35.495,335379.0
2016-09-29 15:30:00,43.27,43.32,43.14,43.14,948400.0,35.5032,35.5443,35.3966,35.3966,948400.0
2016-09-30 09:30:00,43.28,43.58,43.22,43.51,459997.0,35.5114,35.7576,35.4622,35.7002,459997.0
2016-09-30 10:00:00,43.51,43.93,43.5,43.9,586561.0,35.7002,36.0448,35.692,36.0202,586561.0
2016-09-30 10:30:00,43.91,43.95,43.84,43.93,446580.0,36.0284,36.0612,35.9709,36.0448,446580.0
2016-09-30 11:00:00,43.93,44.11,43.86,44.05,521618.0,36.0448,36.1925,35.9873,36.1432,521618.0
2016-09-30 11:30:00,44.05,44.07,43.88,44.01,325259.0,36.1432,36.1596,36.0037,36.1104,325259.0
2016-09-30 12:00:00,44.0,44.06,43.97,44.02,182164.0,36.1022,36.1514,36.0776,36.1186,182164.0
2016-09-30 12:30:00,44.02,44.06,43.96,44.01,316452.0,36.1186,36.1514,36.0694,36.1104,316452.0
2016-09-30 13:00:00,44.0,44.04,43.93,43.96,229997.0,36.1022,36.135,36.0448,36.0694,229997.0
2016-09-30 13:30:00,43.96,44.03,43.93,43.97,249810.0,36.0694,36.1268,36.0448,36.0776,249810.0
2016-09-30 14:00:00,43.96,43.97,43.86,43.94,257473.0,36.0694,36.0776,35.9873,36.053,257473.0
2016-09-30 14:30:00,43.93,44.01,43.92,43.99,295793.0,36.0448,36.1104,36.0366,36.094,295793.0
2016-09-30 15:00:00,44.0,44.07,43.98,44.06,479829.0,36.1022,36.1596,36.0858,36.1514,479829.0
2016-09-30 15:30:00,44.06,44.12,43.88,43.89,1748900.0,36.1514,36.2007,36.0037,36.012,1748900.0
2016-10-03 09:30:00,43.71,43.86,43.37,43.53,395171.0,35.8643,35.9873,35.5853,35.7166,395171.0
2016-10-03 10:00:00,43.55,43.59,43.47,43.52,316227.0,35.733,35.7658,35.6673,35.7084,316227.0
2016-10-03 10:30:00,43.5,43.69,43.5,43.64,374213.0,35.692,35.8479,35.692,35.8068,374213.0
2016-10-03 11:00:00,43.65,43.67,43.52,43.55,357818.0,35.815,35.8314,35.7084,35.733,357818.0
2016-10-03 11:30:00,43.55,43.66,43.49,43.55,255946.0,35.733,35.8232,35.6838,35.733,255946.0
2016-10-03 12:00:00,43.54,43.64,43.53,43.63,228487.0,35.7248,35.8068,35.7166,35.7986,228487.0
2016-10-03 12:30:00,43.63,43.75,43.59,43.75,168313.0,35.7986,35.8971,35.7658,35.8971,168313.0
2016-10-03 13:00:00,43.75,43.81,43.69,43.79,201742.0,35.8971,35.9463,35.8479,35.9299,201742.0
2016-10-03 13:30:00,43.79,43.86,43.78,43.84,229910.0,35.9299,35.9873,35.9217,35.9709,229910.0
2016-10-03 14:00:00,43.84,43.87,43.75,43.78,209836.0,35.9709,35.9955,35.8971,35.9217,209836.0
2016-10-03 14:30:00,43.78,43.84,43.71,43.78,323493.0,35.9217,35.9709,35.8643,35.9217,323493.0
2016-10-03 15:00:00,43.78,43.85,43.75,43.75,367948.0,35.9217,35.9791,35.8971,35.8971,367948.0
2016-10-03 15:30:00,43.76,43.9,43.74,43.78,1148631.0,35.9053,36.0202,35.8889,35.9217,1148631.0
2016-10-04 09:30:00,43.63,43.98,43.29,43.91,391607.0,35.7986,36.0858,35.5196,36.0284,391607.0
2016-10-04 10:00:00,43.9,43.93,43.79,43.84,391826.0,36.0202,36.0448,35.9299,35.9709,391826.0
2016-10-04 10:30:00,43.84,43.92,43.8,43.84,257766.0,35.9709,36.0366,35.9381,35.9709,257766.0
2016-10-04 11:00:00,43.84,43.87,43.66,43.73,461797.0,35.9709,35.9955,35.8232,35.8807,461797.0
2016-10-04 11:30:00,43.73,43.82,43.59,43.59,398326.0,35.8807,35.9545,35.7658,35.7658,398326.0
2016-10-04 12:00:00,43.59,43.66,43.55,43.6,222306.0,35.7658,35.8232,35.733,35.774,222306.0
2016-10-04 12:30:00,43.61,43.61,43.42,43.42,206961.0,35.7822,35.7822,35.6263,35.6263,206961.0
2016-10-04 13:00:00,43.43,43.44,43.2,43.27,254647.0,35.6345,35.6427,35.4458,35.5032,254647.0
2016-10-04 13:30:00,43.27,43.32,43.16,43.16,366214.0,35.5032,35.5443,35.413,35.413,366214.0
2016-10-04 14:00:00,43.16,43.26,43.09,43.11,337288.0,35.413,35.495,35.3555,35.372,337288.0
2016-10-04 14:30:00,43.11,43.15,43.04,43.05,400465.0,35.372,35.4048,35.3145,35.3227,400465.0
2016-10-04 15:00:00,43.05,43.15,43.03,43.15,408359.0,35.3227,35.4048,35.3063,35.4048,408359.0
2016-10-04 15:30:00,43.15,43.26,43.1,43.15,1015839.0,35.4048,35.495,35.3638,35.4048,1015839.0
2016-10-05 09:30:00,43.34,43.45,43.17,43.32,379578.0,35.5607,35.6509,35.4212,35.5443,379578.0
2016-10-05 10:00:00,43.32,43.38,43.22,43.26,270675.0,35.5443,35.5935,35.4622,35.495,270675.0
2016-10-05 10:30:00,43.26,43.27,43.14,43.16,304299.0,35.495,35.5032,35.3966,35.413,304299.0
2016-10-05 11:00:00,43.16,43.28,43.13,43.18,424081.0,35.413,35.5114,35.3884,35.4294,424081.0
2016-10-05 11:30:00,43.18,43.19,43.13,43.15,394234.0,35.4294,35.4376,35.3884,35.4048,394234.0
2016-10-05 12:00:00,43.16,43.21,43.12,43.15,334673.0,35.413,35.454,35.3802,35.4048,334673.0
2016-10-05 12:30:00,43.16,43.18,43.12,43.14,280466.0,35.413,35.4294,35.3802,35.3966,280466.0
2016-10-05 13:00:00,43.14,43.15,43.1,43.11,282637.0,35.3966,35.4048,35.3638,35.372,282637.0
2016-10-05 13:30:00,43.12,43.15,43.08,43.14,409719.0,35.3802,35.4048,35.3473,35.3966,409719.0
2016-10-05 14:00:00,43.14,43.15,43.05,43.08,340425.0,35.3966,35.4048,35.3227,35.3473,340425.0
2016-10-05 14:30:00,43.08,43.12,43.06,43.1,322239.0,35.3473,35.3802,35.3309,35.3638,322239.0
2016-10-05 15:00:00,43.11,43.16,42.95,42.98,367094.0,35.372,35.413,35.2407,35.2653,367094.0
2016-10-05 15:30:00,42.98,43.1,42.97,43.02,744799.0,35.2653,35.3638,35.2571,35.2981,744799.0
2016-10-06 09:30:00,42.91,43.0,42.66,42.83,378601.0,35.2079,35.2817,35.0027,35.1422,378601.0
2016-10-06 10:00:00,42.82,42.89,42.76,42.84,278466.0,35.134,35.1914,35.0848,35.1504,278466.0
2016-10-06 10:30:00,42.84,42.84,42.75,42.78,197225.0,35.1504,35.1504,35.0766,35.1012,197225.0
2016-10-06 11:00:00,42.77,42.8,42.65,42.75,209231.0,35.093,35.1176,34.9945,35.0766,209231.0
2016-10-06 11:30:00,42.75,42.87,42.7,42.86,236191.0,35.0766,35.175,35.0356,35.1668,236191.0
2016-10-06 12:00:00,42.87,42.97,42.8,42.93,332288.0,35.175,35.2571,35.1176,35.2243,332288.0
2016-10-06 12:30:00,42.92,43.02,42.89,43.01,355101.0,35.2161,35.2981,35.1914,35.2899,355101.0
2016-10-06 13:00:00,43.01,43.11,42.99,43.09,224219.0,35.2899,35.372,35.2735,35.3555,224219.0
2016-10-06 13:30:00,43.09,43.1,43.01,43.03,180820.0,35.3555,35.3638,35.2899,35.3063,180820.0
2016-10-06 14:00:00,43.03,43.04,42.97,43.02,231531.0,35.3063,35.3145,35.2571,35.2981,231531.0
2016-10-06 14:30:00,43.02,43.04,42.99,43.02,157357.0,35.2981,35.3145,35.2735,35.2981,157357.0
2016-10-06 15:00:00,43.02,43.02,42.95,42.96,232471.0,35.2981,35.2981,35.2407,35.2489,232471.0
2016-10-06 15:30:00,42.96,43.01,42.93,43.01,582476.0,35.2489,35.2899,35.2243,35.2899,582476.0
2016-10-07 09:30:00,43.11,43.18,42.82,42.83,850688.0,35.372,35.4294,35.134,35.1422,850688.0
2016-10-07 10:00:00,42.84,42.97,42.82,42.84,246766.0,35.1504,35.2571,35.134,35.1504,246766.0
2016-10-07 10:30:00,42.84,42.85,42.64,42.65,189860.0,35.1504,35.1586,34.9863,34.9945,189860.0
2016-10-07 11:00:00,42.66,42.74,42.63,42.74,210251.0,35.0027,35.0684,34.9781,35.0684,210251.0
2016-10-07 11:30:00,42.74,42.74,42.43,42.47,296254.0,35.0684,35.0684,34.814,34.8468,296254.0
2016-10-07 12:00:00,42.47,42.54,42.43,42.51,238261.0,34.8468,34.9043,34.814,34.8797,238261.0
2016-10-07 12:30:00,42.5,42.6,42.48,42.54,246316.0,34.8715,34.9535,34.855,34.9043,246316.0
2016-10-07 13:00:00,42.54,42.59,42.46,42.57,219316.0,34.9043,34.9453,34.8386,34.9289,219316.0
2016-10-07 13:30:00,42.57,42.73,42.57,42.71,159559.0,34.9289,35.0602,34.9289,35.0438,159559.0
2016-10-07 14:00:00,42.7,42.78,42.65,42.76,130968.0,35.0356,35.1012,34.9945,35.0848,130968.0
2016-10-07 14:30:00,42.76,42.85,42.73,42.8,130050.0,35.0848,35.1586,35.0602,35.1176,130050.0
2016-10-07 15:00:00,42.8,42.81,42.71,42.75,180352.0,35.1176,35.1258,35.0438,35.0766,180352.0
2016-10-07 15:30:00,42.75,42.77,42.65,42.68,923962.0,35.0766,35.093,34.9945,35.0191,923962.0
2016-10-10 09:30:00,42.83,43.24,42.82,43.23,285725.0,35.1422,35.4786,35.134,35.4704,285725.0
2016-10-10 10:00:00,43.23,43.24,43.04,43.09,346157.0,35.4704,35.4786,35.3145,35.3555,346157.0
2016-10-10 10:30:00,43.09,43.1,42.91,42.94,214681.0,35.3555,35.3638,35.2079,35.2325,214681.0
2016-10-10 11:00:00,42.94,43.1,42.93,43.05,201782.0,35.2325,35.3638,35.2243,35.3227,201782.0
2016-10-10 11:30:00,43.04,43.06,42.92,43.02,118440.0,35.3145,35.3309,35.2161,35.2981,118440.0
2016-10-10 12:00:00,43.01,43.01,42.9,42.94,134528.0,35.2899,35.2899,35.1997,35.2325,134528.0
2016-10-10 12:30:00,42.94,42.96,42.91,42.93,83763.0,35.2325,35.2489,35.2079,35.2243,83763.0
2016-10-10 13:00:00,42.92,43.02,42.91,43.0,122070.0,35.2161,35.2981,35.2079,35.2817,122070.0
2016-10-10 13:30:00,42.99,43.03,42.99,42.99,110453.0,35.2735,35.3063,35.2735,35.2735,110453.0
2016-10-10 14:00:00,43.0,43.07,42.99,43.05,246052.0,35.2817,35.3391,35.2735,35.3227,246052.0
2016-10-10 14:30:00,43.04,43.1,43.03,43.06,144211.0,35.3145,35.3638,35.3063,35.3309,144211.0
2016-10-10 15:00:00,43.06,43.09,43.05,43.05,157381.0,35.3309,35.3555,35.3227,35.3227,157381.0
2016-10-10 15:30:00,43.05,43.07,42.99,43.02,713883.0,35.3227,35.3391,35.2735,35.2981,713883.0
2016-10-11 09:30:00,42.98,43.05,42.67,42.69,288173.0,35.2653,35.3227,35.0109,35.0273,288173.0
2016-10-11 10:00:00,42.71,42.71,42.55,42.57,208288.0,35.0438,35.0438,34.9125,34.9289,208288.0
2016-10-11 10:30:00,42.58,42.63,42.44,42.44,234690.0,34.9371,34.9781,34.8222,34.8222,234690.0
2016-10-11 11:00:00,42.45,42.5,42.36,42.39,326306.0,34.8304,34.8715,34.7566,34.7812,326306.0
2016-10-11 11:30:00,42.4,42.43,42.31,42.36,234029.0,34.7894,34.814,34.7156,34.7566,234029.0
2016-10-11 12:00:00,42.37,42.48,42.36,42.39,276256.0,34.7648,34.855,34.7566,34.7812,276256.0
2016-10-11 12:30:00,42.4,42.46,42.36,42.37,225173.0,34.7894,34.8386,34.7566,34.7648,225173.0
2016-10-11 13:00:00,42.37,42.37,42.27,42.27,419083.0,34.7648,34.7648,34.6827,34.6827,419083.0
2016-10-11 13:30:00,42.27,42.3,42.1,42.12,236485.0,34.6827,34.7074,34.5432,34.5597,236485.0
2016-10-11 14:00:00,42.13,42.22,42.08,42.15,266920.0,34.5679,34.6417,34.5268,34.5843,266920.0
2016-10-11 14:30:00,42.14,42.28,42.14,42.23,307270.0,34.5761,34.6909,34.5761,34.6499,307270.0
2016-10-11 15:00:00,42.23,42.27,42.17,42.22,312020.0,34.6499,34.6827,34.6007,34.6417,312020.0
2016-10-11 15:30:00,42.23,42.37,42.22,42.32,1004381.0,34.6499,34.7648,34.6417,34.7238,1004381.0
2016-10-12 09:30:00,42.28,42.32,42.11,42.22,400568.0,34.6909,34.7238,34.5515,34.6417,400568.0
2016-10-12 10:00:00,42.22,42.36,42.18,42.29,482025.0,34.6417,34.7566,34.6089,34.6991,482025.0
2016-10-12 10:30:00,42.29,42.35,42.22,42.34,265690.0,34.6991,34.7484,34.6417,34.7402,265690.0
2016-10-12 11:00:00,42.34,42.37,42.28,42.34,115011.0,34.7402,34.7648,34.6909,34.7402,115011.0
2016-10-12 11:30:00,42.33,42.39,42.31,42.34,191162.0,34.732,34.7812,34.7156,34.7402,191162.0
2016-10-12 12:00:00,42.34,42.4,42.31,42.38,283655.0,34.7402,34.7894,34.7156,34.773,283655.0
2016-10-12 12:30:00,42.39,42.48,42.37,42.41,116867.0,34.7812,34.855,34.7648,34.7976,116867.0
2016-10-12 13:00:00,42.42,42.48,42.41,42.48,94412.0,34.8058,34.855,34.7976,34.855,94412.0
2016-10-12 13:30:00,42.47,42.51,42.43,42.5,97969.0,34.8468,34.8797,34.814,34.8715,97969.0
2016-10-12 14:00:00,42.51,42.55,42.42,42.5,164996.0,34.8797,34.9125,34.8058,34.8715,164996.0
2016-10-12 14:30:00,42.49,42.52,42.46,42.46,145032.0,34.8632,34.8879,34.8386,34.8386,145032.0
2016-10-12 15:00:00,42.46,42.51,42.4,42.4,400639.0,34.8386,34.8797,34.7894,34.7894,400639.0
2016-10-12 15:30:00,42.4,42.45,42.34,42.41,650594.0,34.7894,34.8304,34.7402,34.7976,650594.0
2016-10-13 09:30:00,42.01,42.12,41.6,41.62,488191.0,34.4694,34.5597,34.133,34.1494,488191.0
2016-10-13 10:00:00,41.61,41.82,41.54,41.78,519704.0,34.1412,34.3135,34.0838,34.2807,519704.0
2016-10-13 10:30:00,41.78,41.94,41.77,41.82,679034.0,34.2807,34.412,34.2725,34.3135,679034.0
2016-10-13 11:00:00,41.81,41.86,41.77,41.81,330771.0,34.3053,34.3463,34.2725,34.3053,330771.0
2016-10-13 11:30:00,41.81,41.84,41.74,41.77,216117.0,34.3053,34.3299,34.2479,34.2725,216117.0
2016-10-13 12:00:00,41.77,41.84,41.74,41.83,271509.0,34.2725,34.3299,34.2479,34.3217,271509.0
2016-10-13 12:30:00,41.83,41.9,41.83,41.87,220748.0,34.3217,34.3791,34.3217,34.3545,220748.0
2016-10-13 13:00:00,41.88,41.9,41.84,41.89,166074.0,34.3627,34.3791,34.3299,34.3709,166074.0
2016-10-13 13:30:00,41.89,42.02,41.85,42.01,173733.0,34.3709,34.4776,34.3381,34.4694,173733.0
2016-10-13 14:00:00,42.0,42.03,41.95,41.98,233007.0,34.4612,34.4858,34.4202,34.4448,233007.0
2016-10-13 14:30:00,41.98,42.07,41.91,42.04,287333.0,34.4448,34.5186,34.3874,34.494,287333.0
2016-10-13 15:00:00,42.04,42.04,41.97,41.97,344480.0,34.494,34.494,34.4366,34.4366,344480.0
2016-10-13 15:30:00,41.98,41.99,41.82,41.88,941218.0,34.4448,34.453,34.3135,34.3627,941218.0
2016-10-14 09:30:00,42.21,42.35,41.99,42.34,512997.0,34.6335,34.7484,34.453,34.7402,512997.0
2016-10-14 10:00:00,42.33,42.53,42.27,42.42,443361.0,34.732,34.8961,34.6827,34.8058,443361.0
2016-10-14 10:30:00,42.43,42.49,42.34,42.35,180780.0,34.814,34.8632,34.7402,34.7484,180780.0
2016-10-14 11:00:00,42.35,42.36,42.15,42.15,179776.0,34.7484,34.7566,34.5843,34.5843,179776.0
2016-10-14 11:30:00,42.15,42.21,42.06,42.08,174874.0,34.5843,34.6335,34.5104,34.5268,174874.0
2016-10-14 12:00:00,42.07,42.23,42.07,42.23,208607.0,34.5186,34.6499,34.5186,34.6499,208607.0
2016-10-14 12:30:00,42.23,42.25,42.18,42.19,95658.0,34.6499,34.6663,34.6089,34.6171,95658.0
2016-10-14 13:00:00,42.18,42.25,42.15,42.17,181716.0,34.6089,34.6663,34.5843,34.6007,181716.0
2016-10-14 13:30:00,42.18,42.26,42.13,42.17,149867.0,34.6089,34.6745,34.5679,34.6007,149867.0
2016-10-14 14:00:00,42.16,42.22,42.12,42.22,168231.0,34.5925,34.6417,34.5597,34.6417,168231.0
2016-10-14 14:30:00,42.22,42.23,42.13,42.14,162555.0,34.6417,34.6499,34.5679,34.5761,162555.0
2016-10-14 15:00:00,42.14,42.17,42.08,42.16,183323.0,34.5761,34.6007,34.5268,34.5925,183323.0
2016-10-14 15:30:00,42.16,42.22,42.04,42.07,820654.0,34.5925,34.6417,34.494,34.5186,820654.0
2016-10-17 09:30:00,41.91,42.2,41.91,41.98,613104.0,34.3874,34.6253,34.3874,34.4448,613104.0
2016-10-17 10:00:00,41.98,42.18,41.98,42.18,339864.0,34.4448,34.6089,34.4448,34.6089,339864.0
2016-10-17 10:30:00,42.18,42.2,42.04,42.07,150379.0,34.6089,34.6253,34.494,34.5186,150379.0
2016-10-17 11:00:00,42.08,42.09,42.01,42.03,245603.0,34.5268,34.535,34.4694,34.4858,245603.0
2016-10-17 11:30:00,42.04,42.14,42.03,42.12,193096.0,34.494,34.5761,34.4858,34.5597,193096.0
2016-10-17 12:00:00,42.12,42.12,42.01,42.02,99370.0,34.5597,34.5597,34.4694,34.4776,99370.0
2016-10-17 12:30:00,42.01,42.05,41.99,42.0,77490.0,34.4694,34.5022,34.453,34.4612,77490.0
2016-10-17 13:00:00,41.99,42.02,41.94,41.95,110746.0,34.453,34.4776,34.412,34.4202,110746.0
2016-10-17 13:30:00,41.95,41.96,41.9,41.91,97428.0,34.4202,34.4284,34.3791,34.3874,97428.0
2016-10-17 14:00:00,41.91,42.02,41.9,42.01,112729.0,34.3874,34.4776,34.3791,34.4694,112729.0
2016-10-17 14:30:00,42.0,42.04,41.95,42.03,84221.0,34.4612,34.494,34.4202,34.4858,84221.0
2016-10-17 15:00:00,42.02,42.04,41.96,42.03,211628.0,34.4776,34.494,34.4284,34.4858,211628.0
2016-10-17 15:30:00,42.03,42.06,41.95,41.98,599438.0,34.4858,34.5104,34.4202,34.4448,599438.0
2016-10-18 09:30:00,42.35,42.54,42.27,42.29,515765.0,34.7484,34.9043,34.6827,34.6991,515765.0
2016-10-18 10:00:00,42.3,42.37,42.12,42.17,247797.0,34.7074,34.7648,34.5597,34.6007,247797.0
2016-10-18 10:30:00,42.17,42.29,42.16,42.26,145349.0,34.6007,34.6991,34.5925,34.6745,145349.0
2016-10-18 11:00:00,42.26,42.36,42.26,42.35,130068.0,34.6745,34.7566,34.6745,34.7484,130068.0
2016-10-18 11:30:00,42.36,42.4,42.32,42.38,104753.0,34.7566,34.7894,34.7238,34.773,104753.0
2016-10-18 12:00:00,42.38,42.4,42.32,42.32,137411.0,34.773,34.7894,34.7238,34.7238,137411.0
2016-10-18 12:30:00,42.32,42.35,42.19,42.21,267540.0,34.7238,34.7484,34.6171,34.6335,267540.0
2016-10-18 13:00:00,42.21,42.25,42.19,42.21,128624.0,34.6335,34.6663,34.6171,34.6335,128624.0
2016-10-18 13:30:00,42.2,42.22,42.17,42.2,91588.0,34.6253,34.6417,34.6007,34.6253,91588.0
2016-10-18 14:00:00,42.2,42.22,42.13,42.2,142871.0,34.6253,34.6417,34.5679,34.6253,142871.0
2016-10-18 14:30:00,42.2,42.21,42.16,42.19,172627.0,34.6253,34.6335,34.5925,34.6171,172627.0
2016-10-18 15:00:00,42.2,42.21,42.12,42.15,152167.0,34.6253,34.6335,34.5597,34.5843,152167.0
2016-10-18 15:30:00,42.14,42.22,42.11,42.11,727756.0,34.5761,34.6417,34.5515,34.5515,727756.0
2016-10-19 09:30:00,42.15,42.24,41.88,41.89,333557.0,34.5843,34.6581,34.3627,34.3709,333557.0
2016-10-19 10:00:00,41.89,42.04,41.77,41.98,495299.0,34.3709,34.494,34.2725,34.4448,495299.0
2016-10-19 10:30:00,41.99,42.15,41.99,42.12,261380.0,34.453,34.5843,34.453,34.5597,261380.0
2016-10-19 11:00:00,42.12,42.12,42.04,42.07,155795.0,34.5597,34.5597,34.494,34.5186,155795.0
2016-10-19 11:30:00,42.07,42.13,42.04,42.12,171553.0,34.5186,34.5679,34.494,34.5597,171553.0
2016-10-19 12:00:00,42.12,42.14,42.1,42.13,93433.0,34.5597,34.5761,34.5432,34.5679,93433.0
2016-10-19 12:30:00,42.12,42.19,42.11,42.18,114570.0,34.5597,34.6171,34.5515,34.6089,114570.0
2016-10-19 13:00:00,42.19,42.21,42.13,42.2,146185.0,34.6171,34.6335,34.5679,34.6253,146185.0
2016-10-19 13:30:00,42.2,42.26,42.19,42.24,193779.0,34.6253,34.6745,34.6171,34.6581,193779.0
2016-10-19 14:00:00,42.24,42.27,42.21,42.27,276443.0,34.6581,34.6827,34.6335,34.6827,276443.0
2016-10-19 14:30:00,42.27,42.28,42.24,42.25,181144.0,34.6827,34.6909,34.6581,34.6663,181144.0
2016-10-19 15:00:00,42.24,42.28,42.23,42.24,251606.0,34.6581,34.6909,34.6499,34.6581,251606.0
2016-10-19 15:30:00,42.24,42.25,42.11,42.13,798702.0,34.6581,34.6663,34.5515,34.5679,798702.0
2016-10-20 09:30:00,42.1,42.38,42.04,42.08,419165.0,34.5432,34.773,34.494,34.5268,419165.0
2016-10-20 10:00:00,42.07,42.21,41.93,41.93,410964.0,34.5186,34.6335,34.4038,34.4038,410964.0
2016-10-20 10:30:00,41.93,41.93,41.73,41.78,481361.0,34.4038,34.4038,34.2397,34.2807,481361.0
2016-10-20 11:00:00,41.79,41.91,41.77,41.88,238718.0,34.2889,34.3874,34.2725,34.3627,238718.0
2016-10-20 11:30:00,41.87,41.9,41.81,41.88,211494.0,34.3545,34.3791,34.3053,34.3627,211494.0
2016-10-20 12:00:00,41.89,41.96,41.87,41.92,194315.0,34.3709,34.4284,34.3545,34.3956,194315.0
2016-10-20 12:30:00,41.93,41.98,41.9,41.96,198996.0,34.4038,34.4448,34.3791,34.4284,198996.0
2016-10-20 13:00:00,41.96,42.0,41.93,42.0,329185.0,34.4284,34.4612,34.4038,34.4612,329185.0
2016-10-20 13:30:00,42.0,42.02,41.94,42.01,378855.0,34.4612,34.4776,34.412,34.4694,378855.0
2016-10-20 14:00:00,42.01,42.15,42.0,42.15,293938.0,34.4694,34.5843,34.4612,34.5843,293938.0
2016-10-20 14:30:00,42.15,42.26,42.13,42.23,428801.0,34.5843,34.6745,34.5679,34.6499,428801.0
2016-10-20 15:00:00,42.23,42.25,42.16,42.16,572620.0,34.6499,34.6663,34.5925,34.5925,572620.0
2016-10-20 15:30:00,42.17,42.18,42.04,42.09,1061067.0,34.6007,34.6089,34.494,34.535,1061067.0
2016-10-21 09:30:00,41.94,41.97,41.44,41.66,1113671.0,34.412,34.4366,34.0017,34.1822,1113671.0
2016-10-21 10:00:00,41.66,41.98,41.63,41.98,302419.0,34.1822,34.4448,34.1576,34.4448,302419.0
2016-10-21 10:30:00,41.98,42.08,41.96,42.02,322965.0,34.4448,34.5268,34.4284,34.4776,322965.0
2016-10-21 11:00:00,42.02,42.11,41.99,42.06,245044.0,34.4776,34.5515,34.453,34.5104,245044.0
2016-10-21 11:30:00,42.06,42.13,41.98,42.03,191245.0,34.5104,34.5679,34.4448,34.4858,191245.0
2016-10-21 12:00:00,42.05,42.07,42.0,42.01,150270.0,34.5022,34.5186,34.4612,34.4694,150270.0
2016-10-21 12:30:00,42.01,42.04,41.99,42.01,164180.0,34.4694,34.494,34.453,34.4694,164180.0
2016-10-21 13:00:00,42.01,42.04,41.99,42.0,152766.0,34.4694,34.494,34.453,34.4612,152766.0
2016-10-21 13:30:00,42.0,42.03,41.92,42.03,252541.0,34.4612,34.4858,34.3956,34.4858,252541.0
2016-10-21 14:00:00,42.02,42.08,42.0,42.03,225203.0,34.4776,34.5268,34.4612,34.4858,225203.0
2016-10-21 14:30:00,42.03,42.15,42.03,42.09,370026.0,34.4858,34.5843,34.4858,34.535,370026.0
2016-10-21 15:00:00,42.09,42.12,42.09,42.11,215914.0,34.535,34.5597,34.535,34.5515,215914.0
2016-10-21 15:30:00,42.11,42.25,42.09,42.21,1596414.0,34.5515,34.6663,34.535,34.6335,1596414.0
2016-10-24 09:30:00,42.43,42.78,42.3,42.5,370473.0,34.814,35.1012,34.7074,34.8715,370473.0
2016-10-24 10:00:00,42.5,42.5,42.29,42.31,205435.0,34.8715,34.8715,34.6991,34.7156,205435.0
2016-10-24 10:30:00,42.32,42.36,42.22,42.29,283339.0,34.7238,34.7566,34.6417,34.6991,283339.0
2016-10-24 11:00:00,42.29,42.32,42.23,42.25,191547.0,34.6991,34.7238,34.6499,34.6663,191547.0
2016-10-24 11:30:00,42.25,42.35,42.24,42.34,219068.0,34.6663,34.7484,34.6581,34.7402,219068.0
2016-10-24 12:00:00,42.34,42.41,42.33,42.39,192146.0,34.7402,34.7976,34.732,34.7812,192146.0
2016-10-24 12:30:00,42.39,42.45,42.37,42.44,209606.0,34.7812,34.8304,34.7648,34.8222,209606.0
2016-10-24 13:00:00,42.43,42.49,42.41,42.49,274220.0,34.814,34.8632,34.7976,34.8632,274220.0
2016-10-24 13:30:00,42.49,42.59,42.47,42.58,318897.0,34.8632,34.9453,34.8468,34.9371,318897.0
2016-10-24 14:00:00,42.58,42.67,42.57,42.65,287733.0,34.9371,35.0109,34.9289,34.9945,287733.0
2016-10-24 14:30:00,42.66,42.72,42.65,42.72,381204.0,35.0027,35.052,34.9945,35.052,381204.0
2016-10-24 15:00:00,42.71,42.74,42.63,42.65,516019.0,35.0438,35.0684,34.9781,34.9945,516019.0
2016-10-24 15:30:00,42.65,42.68,42.6,42.61,1045644.0,34.9945,35.0191,34.9535,34.9617,1045644.0
2016-10-25 09:30:00,42.65,42.79,42.42,42.51,528291.0,34.9945,35.1094,34.8058,34.8797,528291.0
2016-10-25 10:00:00,42.51,42.53,42.43,42.52,566085.0,34.8797,34.8961,34.814,34.8879,566085.0
2016-10-25 10:30:00,42.51,42.59,42.48,42.5,299422.0,34.8797,34.9453,34.855,34.8715,299422.0
2016-10-25 11:00:00,42.5,42.57,42.49,42.55,356996.0,34.8715,34.9289,34.8632,34.9125,356996.0
2016-10-25 11:30:00,42.54,42.61,42.52,42.58,433464.0,34.9043,34.9617,34.8879,34.9371,433464.0
2016-10-25 12:00:00,42.58,42.66,42.56,42.66,349725.0,34.9371,35.0027,34.9207,35.0027,349725.0
2016-10-25 12:30:00,42.66,42.77,42.65,42.77,272690.0,35.0027,35.093,34.9945,35.093,272690.0
2016-10-25 13:00:00,42.76,42.77,42.52,42.59,1544933.0,35.0848,35.093,34.8879,34.9453,1544933.0
2016-10-25 13:30:00,42.59,42.74,42.56,42.72,418490.0,34.9453,35.0684,34.9207,35.052,418490.0
2016-10-25 14:00:00,42.72,42.72,42.61,42.63,377943.0,35.052,35.052,34.9617,34.9781,377943.0
2016-10-25 14:30:00,42.63,42.86,42.59,42.85,805231.0,34.9781,35.1668,34.9453,35.1586,805231.0
2016-10-25 15:00:00,42.86,42.88,42.65,42.7,811198.0,35.1668,35.1832,34.9945,35.0356,811198.0
2016-10-25 15:30:00,42.7,42.81,42.51,42.76,2123575.0,35.0356,35.1258,34.8797,35.0848,2123575.0
2016-10-26 09:30:00,44.74,44.74,43.03,43.89,1801322.0,36.7094,36.7094,35.3063,36.012,1801322.0
2016-10-26 10:00:00,43.89,44.03,43.56,44.0,1729946.0,36.012,36.1268,35.7412,36.1022,1729946.0
2016-10-26 10:30:00,44.0,44.67,43.89,44.65,1409855.0,36.1022,36.6519,36.012,36.6355,1409855.0
2016-10-26 11:00:00,44.66,44.74,44.39,44.53,1048111.0,36.6437,36.7094,36.4222,36.5371,1048111.0
2016-10-26 11:30:00,44.52,44.54,44.33,44.45,786973.0,36.5289,36.5453,36.373,36.4714,786973.0
2016-10-26 12:00:00,44.45,44.6,44.33,44.34,572006.0,36.4714,36.5945,36.373,36.3812,572006.0
2016-10-26 12:30:00,44.34,44.41,44.11,44.16,642142.0,36.3812,36.4386,36.1925,36.2335,642142.0
2016-10-26 13:00:00,44.16,44.27,44.15,44.21,515791.0,36.2335,36.3237,36.2253,36.2745,515791.0
2016-10-26 13:30:00,44.21,44.3,44.13,44.19,492762.0,36.2745,36.3484,36.2089,36.2581,492762.0
2016-10-26 14:00:00,44.19,44.23,44.09,44.2,502011.0,36.2581,36.2909,36.1761,36.2663,502011.0
2016-10-26 14:30:00,44.2,44.35,44.18,44.33,577212.0,36.2663,36.3894,36.2499,36.373,577212.0
2016-10-26 15:00:00,44.33,44.55,44.3,44.51,1010859.0,36.373,36.5535,36.3484,36.5207,1010859.0
2016-10-26 15:30:00,44.51,44.64,44.27,44.32,2856479.0,36.5207,36.6273,36.3237,36.3648,2856479.0
2016-10-27 09:30:00,44.54,44.56,44.3,44.55,623144.0,36.5453,36.5617,36.3484,36.5535,623144.0
2016-10-27 10:00:00,44.55,44.58,44.3,44.3,391722.0,36.5535,36.5781,36.3484,36.3484,391722.0
2016-10-27 10:30:00,44.3,44.35,44.24,44.34,332926.0,36.3484,36.3894,36.2991,36.3812,332926.0
2016-10-27 11:00:00,44.34,44.35,44.22,44.27,527639.0,36.3812,36.3894,36.2827,36.3237,527639.0
2016-10-27 11:30:00,44.28,44.3,44.11,44.19,384589.0,36.3319,36.3484,36.1925,36.2581,384589.0
2016-10-27 12:00:00,44.19,44.25,44.16,44.16,194222.0,36.2581,36.3073,36.2335,36.2335,194222.0
2016-10-27 12:30:00,44.16,44.21,44.08,44.14,250030.0,36.2335,36.2745,36.1678,36.2171,250030.0
2016-10-27 13:00:00,44.14,44.19,44.02,44.09,298976.0,36.2171,36.2581,36.1186,36.1761,298976.0
2016-10-27 13:30:00,44.09,44.09,44.0,44.01,369896.0,36.1761,36.1761,36.1022,36.1104,369896.0
2016-10-27 14:00:00,44.01,44.09,44.0,44.08,311733.0,36.1104,36.1761,36.1022,36.1678,311733.0
2016-10-27 14:30:00,44.08,44.1,43.89,43.97,412728.0,36.1678,36.1843,36.012,36.0776,412728.0
2016-10-27 15:00:00,43.97,43.99,43.84,43.91,445217.0,36.0776,36.094,35.9709,36.0284,445217.0
2016-10-27 15:30:00,43.91,43.96,43.83,43.91,1258783.0,36.0284,36.0694,35.9627,36.0284,1258783.0
2016-10-28 09:30:00,43.87,44.68,43.75,44.28,942357.0,35.9955,36.6602,35.8971,36.3319,942357.0
2016-10-28 10:00:00,44.28,44.57,44.28,44.52,376404.0,36.3319,36.5699,36.3319,36.5289,376404.0
2016-10-28 10:30:00,44.53,44.75,44.53,44.68,410794.0,36.5371,36.7176,36.5371,36.6602,410794.0
2016-10-28 11:00:00,44.69,44.83,44.63,44.78,568524.0,36.6684,36.7832,36.6191,36.7422,568524.0
2016-10-28 11:30:00,44.78,44.92,44.78,44.91,247739.0,36.7422,36.8571,36.7422,36.8489,247739.0
2016-10-28 12:00:00,44.91,45.0,44.9,44.98,311181.0,36.8489,36.9227,36.8407,36.9063,311181.0
2016-10-28 12:30:00,44.99,45.16,44.98,45.07,660902.0,36.9145,37.054,36.9063,36.9801,660902.0
2016-10-28 13:00:00,45.08,45.14,44.86,45.05,787001.0,36.9884,37.0376,36.8078,36.9637,787001.0
2016-10-28 13:30:00,45.05,45.1,44.87,45.04,693959.0,36.9637,37.0048,36.816,36.9555,693959.0
2016-10-28 14:00:00,45.03,45.3,45.02,45.16,709905.0,36.9473,37.1689,36.9391,37.054,709905.0
2016-10-28 14:30:00,45.16,45.31,45.08,45.29,443258.0,37.054,37.1771,36.9884,37.1607,443258.0
2016-10-28 15:00:00,45.28,45.43,45.23,45.43,666277.0,37.1525,37.2755,37.1114,37.2755,666277.0
2016-10-28 15:30:00,45.43,45.43,45.15,45.2,2090052.0,37.2755,37.2755,37.0458,37.0868,2090052.0
2016-10-31 09:30:00,45.33,45.54,45.22,45.33,519691.0,37.1935,37.3658,37.1032,37.1935,519691.0
2016-10-31 10:00:00,45.34,45.46,45.17,45.43,533776.0,37.2017,37.3001,37.0622,37.2755,533776.0
2016-10-31 10:30:00,45.43,45.48,45.35,45.45,471993.0,37.2755,37.3166,37.2099,37.2919,471993.0
2016-10-31 11:00:00,45.45,45.6,45.41,45.59,419608.0,37.2919,37.415,37.2591,37.4068,419608.0
2016-10-31 11:30:00,45.6,45.65,45.52,45.62,660733.0,37.415,37.456,37.3494,37.4314,660733.0
2016-10-31 12:00:00,45.62,45.66,45.4,45.48,1135965.0,37.4314,37.4642,37.2509,37.3166,1135965.0
2016-10-31 12:30:00,45.47,45.52,45.43,45.44,245284.0,37.3084,37.3494,37.2755,37.2837,245284.0
2016-10-31 13:00:00,45.44,45.45,45.27,45.27,240796.0,37.2837,37.2919,37.1442,37.1442,240796.0
2016-10-31 13:30:00,45.28,45.28,45.16,45.17,335342.0,37.1525,37.1525,37.054,37.0622,335342.0
2016-10-31 14:00:00,45.18,45.22,45.07,45.1,382543.0,37.0704,37.1032,36.9801,37.0048,382543.0
2016-10-31 14:30:00,45.1,45.12,44.94,45.01,572409.0,37.0048,37.0212,36.8735,36.9309,572409.0
2016-10-31 15:00:00,45.01,45.03,44.93,44.98,596706.0,36.9309,36.9473,36.8653,36.9063,596706.0
2016-10-31 15:30:00,44.98,45.03,44.93,44.95,1837519.0,36.9063,36.9473,36.8653,36.8817,1837519.0
2016-11-01 09:30:00,45.03,45.22,44.94,44.96,536638.0,36.9473,37.1032,36.8735,36.8899,536638.0
2016-11-01 10:00:00,44.95,44.95,44.75,44.82,437382.0,36.8817,36.8817,36.7176,36.775,437382.0
2016-11-01 10:30:00,44.82,44.83,44.62,44.71,316212.0,36.775,36.7832,36.6109,36.6848,316212.0
2016-11-01 11:00:00,44.71,44.74,44.54,44.54,255208.0,36.6848,36.7094,36.5453,36.5453,255208.0
2016-11-01 11:30:00,44.54,44.6,44.44,44.47,307478.0,36.5453,36.5945,36.4632,36.4878,307478.0
2016-11-01 12:00:00,44.47,44.51,44.34,44.35,455397.0,36.4878,36.5207,36.3812,36.3894,455397.0
2016-11-01 12:30:00,44.36,44.41,44.25,44.38,277231.0,36.3976,36.4386,36.3073,36.414,277231.0
2016-11-01 13:00:00,44.38,44.46,44.32,44.45,282117.0,36.414,36.4796,36.3648,36.4714,282117.0
2016-11-01 13:30:00,44.45,44.47,44.25,44.31,295927.0,36.4714,36.4878,36.3073,36.3566,295927.0
2016-11-01 14:00:00,44.31,44.43,44.2,44.4,505210.0,36.3566,36.455,36.2663,36.4304,505210.0
2016-11-01 14:30:00,44.4,44.45,44.28,44.39,310912.0,36.4304,36.4714,36.3319,36.4222,310912.0
2016-11-01 15:00:00,44.38,44.38,44.21,44.35,782137.0,36.414,36.414,36.2745,36.3894,782137.0
2016-11-01 15:30:00,44.36,44.41,44.29,44.4,1568700.0,36.3976,36.4386,36.3402,36.4304,1568700.0
2016-11-02 09:30:00,44.47,44.59,44.28,44.57,684014.0,36.4878,36.5863,36.3319,36.5699,684014.0
2016-11-02 10:00:00,44.56,44.56,44.38,44.47,373362.0,36.5617,36.5617,36.414,36.4878,373362.0
2016-11-02 10:30:00,44.46,44.52,44.33,44.4,384504.0,36.4796,36.5289,36.373,36.4304,384504.0
2016-11-02 11:00:00,44.4,44.55,44.39,44.46,490260.0,36.4304,36.5535,36.4222,36.4796,490260.0
2016-11-02 11:30:00,44.45,44.45,44.31,44.42,263193.0,36.4714,36.4714,36.3566,36.4468,263193.0
2016-11-02 12:00:00,44.41,44.49,44.4,44.44,210197.0,36.4386,36.5043,36.4304,36.4632,210197.0
2016-11-02 12:30:00,44.45,44.45,44.31,44.4,203932.0,36.4714,36.4714,36.3566,36.4304,203932.0
2016-11-02 13:00:00,44.4,44.43,44.28,44.38,250653.0,36.4304,36.455,36.3319,36.414,250653.0
2016-11-02 13:30:00,44.37,44.38,44.19,44.33,278012.0,36.4058,36.414,36.2581,36.373,278012.0
2016-11-02 14:00:00,44.32,44.37,44.1,44.31,413070.0,36.3648,36.4058,36.1843,36.3566,413070.0
2016-11-02 14:30:00,44.3,44.34,44.18,44.24,391616.0,36.3484,36.3812,36.2499,36.2991,391616.0
2016-11-02 15:00:00,44.23,44.31,44.18,44.3,521103.0,36.2909,36.3566,36.2499,36.3484,521103.0
2016-11-02 15:30:00,44.3,44.3,43.97,43.99,1692944.0,36.3484,36.3484,36.0776,36.094,1692944.0
2016-11-03 09:30:00,44.04,44.05,43.84,43.87,440973.0,36.135,36.1432,35.9709,35.9955,440973.0
2016-11-03 10:00:00,43.87,43.89,43.75,43.82,375635.0,35.9955,36.012,35.8971,35.9545,375635.0
2016-11-03 10:30:00,43.82,43.88,43.78,43.82,416476.0,35.9545,36.0037,35.9217,35.9545,416476.0
2016-11-03 11:00:00,43.82,43.85,43.76,43.84,363341.0,35.9545,35.9791,35.9053,35.9709,363341.0
2016-11-03 11:30:00,43.84,43.86,43.7,43.73,284587.0,35.9709,35.9873,35.8561,35.8807,284587.0
2016-11-03 12:00:00,43.73,43.75,43.63,43.69,246744.0,35.8807,35.8971,35.7986,35.8479,246744.0
2016-11-03 12:30:00,43.68,43.72,43.58,43.61,521583.0,35.8396,35.8725,35.7576,35.7822,521583.0
2016-11-03 13:00:00,43.61,43.66,43.55,43.6,288722.0,35.7822,35.8232,35.733,35.774,288722.0
2016-11-03 13:30:00,43.6,43.63,43.5,43.54,321746.0,35.774,35.7986,35.692,35.7248,321746.0
2016-11-03 14:00:00,43.54,43.63,43.49,43.59,333230.0,35.7248,35.7986,35.6838,35.7658,333230.0
2016-11-03 14:30:00,43.59,43.61,43.49,43.55,431183.0,35.7658,35.7822,35.6838,35.733,431183.0
2016-11-03 15:00:00,43.55,43.55,43.42,43.44,508448.0,35.733,35.733,35.6263,35.6427,508448.0
2016-11-03 15:30:00,43.44,43.44,43.28,43.31,1595471.0,35.6427,35.6427,35.5114,35.5361,1595471.0
2016-11-04 09:30:00,42.66,43.16,42.44,43.02,1249808.0,35.0027,35.413,34.8222,35.2981,1249808.0
2016-11-04 10:00:00,43.02,43.08,42.93,43.0,436675.0,35.2981,35.3473,35.2243,35.2817,436675.0
2016-11-04 10:30:00,42.99,43.14,42.97,43.03,419941.0,35.2735,35.3966,35.2571,35.3063,419941.0
2016-11-04 11:00:00,43.03,43.18,43.01,43.1,295686.0,35.3063,35.4294,35.2899,35.3638,295686.0
2016-11-04 11:30:00,43.1,43.1,42.93,42.98,274787.0,35.3638,35.3638,35.2243,35.2653,274787.0
2016-11-04 12:00:00,42.98,43.09,42.97,43.07,279779.0,35.2653,35.3555,35.2571,35.3391,279779.0
2016-11-04 12:30:00,43.07,43.11,43.01,43.08,186866.0,35.3391,35.372,35.2899,35.3473,186866.0
2016-11-04 13:00:00,43.08,43.09,42.98,43.0,192109.0,35.3473,35.3555,35.2653,35.2817,192109.0
2016-11-04 13:30:00,43.0,43.04,42.95,42.99,239587.0,35.2817,35.3145,35.2407,35.2735,239587.0
2016-11-04 14:00:00,42.99,43.0,42.91,42.91,320335.0,35.2735,35.2817,35.2079,35.2079,320335.0
2016-11-04 14:30:00,42.91,42.93,42.78,42.82,316693.0,35.2079,35.2243,35.1012,35.134,316693.0
2016-11-04 15:00:00,42.81,42.82,42.67,42.68,600378.0,35.1258,35.134,35.0109,35.0191,600378.0
2016-11-04 15:30:00,42.69,42.73,42.6,42.61,1304111.0,35.0273,35.0602,34.9535,34.9617,1304111.0
2016-11-07 09:30:00,43.17,43.56,43.16,43.55,532900.0,35.4212,35.7412,35.413,35.733,532900.0
2016-11-07 10:00:00,43.55,43.74,43.55,43.65,546357.0,35.733,35.8889,35.733,35.815,546357.0
2016-11-07 10:30:00,43.65,43.94,43.65,43.91,495376.0,35.815,36.053,35.815,36.0284,495376.0
2016-11-07 11:00:00,43.91,43.95,43.85,43.95,327942.0,36.0284,36.0612,35.9791,36.0612,327942.0
2016-11-07 11:30:00,43.95,44.07,43.94,44.03,371687.0,36.0612,36.1596,36.053,36.1268,371687.0
2016-11-07 12:00:00,44.04,44.11,44.02,44.08,291707.0,36.135,36.1925,36.1186,36.1678,291707.0
2016-11-07 12:30:00,44.09,44.1,43.99,44.03,266254.0,36.1761,36.1843,36.094,36.1268,266254.0
2016-11-07 13:00:00,44.04,44.08,43.99,44.05,209639.0,36.135,36.1678,36.094,36.1432,209639.0
2016-11-07 13:30:00,44.05,44.05,43.95,44.0,282155.0,36.1432,36.1432,36.0612,36.1022,282155.0
2016-11-07 14:00:00,44.0,44.04,43.92,43.99,311767.0,36.1022,36.135,36.0366,36.094,311767.0
2016-11-07 14:30:00,43.99,44.05,43.95,44.0,401649.0,36.094,36.1432,36.0612,36.1022,401649.0
2016-11-07 15:00:00,44.01,44.09,43.98,44.09,519487.0,36.1104,36.1761,36.0858,36.1761,519487.0
2016-11-07 15:30:00,44.09,44.25,44.04,44.22,1466005.0,36.1761,36.3073,36.135,36.2827,1466005.0
2016-11-08 09:30:00,44.81,45.27,44.46,45.14,1388462.0,36.7668,37.1442,36.4796,37.0376,1388462.0
2016-11-08 10:00:00,45.13,45.57,45.13,45.35,818456.0,37.0294,37.3904,37.0294,37.2099,818456.0
2016-11-08 10:30:00,45.36,45.57,45.35,45.57,750489.0,37.2181,37.3904,37.2099,37.3904,750489.0
2016-11-08 11:00:00,45.56,45.85,45.53,45.79,949635.0,37.3822,37.6201,37.3576,37.5709,949635.0
2016-11-08 11:30:00,45.8,45.93,45.75,45.8,686339.0,37.5791,37.6858,37.5381,37.5791,686339.0
2016-11-08 12:00:00,45.79,45.83,45.65,45.78,627430.0,37.5709,37.6037,37.456,37.5627,627430.0
2016-11-08 12:30:00,45.78,46.0,45.75,46.0,563343.0,37.5627,37.7432,37.5381,37.7432,563343.0
2016-11-08 13:00:00,46.0,46.27,45.98,46.22,1049919.0,37.7432,37.9648,37.7268,37.9237,1049919.0
2016-11-08 13:30:00,46.23,46.28,46.17,46.19,625050.0,37.9319,37.973,37.8827,37.8991,625050.0
2016-11-08 14:00:00,46.19,46.4,45.94,46.09,1016519.0,37.8991,38.0714,37.694,37.8171,1016519.0
2016-11-08 14:30:00,46.09,46.12,45.86,46.02,857830.0,37.8171,37.8417,37.6283,37.7596,857830.0
2016-11-08 15:00:00,46.01,46.26,45.99,46.19,1176172.0,37.7514,37.9565,37.735,37.8991,1176172.0
2016-11-08 15:30:00,46.19,46.37,45.94,46.01,3288967.0,37.8991,38.0468,37.694,37.7514,3288967.0
2016-11-09 09:30:00,44.06,45.63,44.06,44.96,1799939.0,36.1514,37.4396,36.1514,36.8899,1799939.0
2016-11-09 10:00:00,44.96,45.02,44.49,44.84,1142804.0,36.8899,36.9391,36.5043,36.7914,1142804.0
2016-11-09 10:30:00,44.84,44.85,44.29,44.45,658642.0,36.7914,36.7996,36.3402,36.4714,658642.0
2016-11-09 11:00:00,44.45,44.72,44.41,44.53,1070992.0,36.4714,36.693,36.4386,36.5371,1070992.0
2016-11-09 11:30:00,44.53,44.77,44.46,44.48,1020115.0,36.5371,36.734,36.4796,36.4961,1020115.0
2016-11-09 12:00:00,44.48,44.55,44.25,44.41,725810.0,36.4961,36.5535,36.3073,36.4386,725810.0
2016-11-09 12:30:00,44.4,44.5,44.33,44.4,763170.0,36.4304,36.5125,36.373,36.4304,763170.0
2016-11-09 13:00:00,44.4,44.51,44.03,44.07,514423.0,36.4304,36.5207,36.1268,36.1596,514423.0
2016-11-09 13:30:00,44.06,44.16,44.04,44.08,686592.0,36.1514,36.2335,36.135,36.1678,686592.0
2016-11-09 14:00:00,44.08,44.16,44.0,44.05,639698.0,36.1678,36.2335,36.1022,36.1432,639698.0
2016-11-09 14:30:00,44.05,44.26,44.0,44.02,624353.0,36.1432,36.3155,36.1022,36.1186,624353.0
2016-11-09 15:00:00,44.03,44.14,43.97,43.97,1442611.0,36.1268,36.2171,36.0776,36.0776,1442611.0
2016-11-09 15:30:00,43.97,44.12,43.92,44.0,2044510.0,36.0776,36.2007,36.0366,36.1022,2044510.0
2016-11-10 09:30:00,43.79,43.85,43.0,43.05,1048851.0,35.9299,35.9791,35.2817,35.3227,1048851.0
2016-11-10 10:00:00,43.04,43.1,41.93,41.93,1678567.0,35.3145,35.3638,34.4038,34.4038,1678567.0
2016-11-10 10:30:00,41.94,42.23,41.48,41.57,1978137.0,34.412,34.6499,34.0345,34.1084,1978137.0
2016-11-10 11:00:00,41.58,41.74,41.37,41.73,1766905.0,34.1166,34.2479,33.9443,34.2397,1766905.0
2016-11-10 11:30:00,41.73,41.88,41.68,41.76,1072331.0,34.2397,34.3627,34.1986,34.2643,1072331.0
2016-11-10 12:00:00,41.76,42.06,41.75,41.86,1435398.0,34.2643,34.5104,34.2561,34.3463,1435398.0
2016-11-10 12:30:00,41.87,42.09,41.78,42.05,632934.0,34.3545,34.535,34.2807,34.5022,632934.0
2016-11-10 13:00:00,42.05,42.24,42.0,42.14,564781.0,34.5022,34.6581,34.4612,34.5761,564781.0
2016-11-10 13:30:00,42.14,42.21,42.04,42.14,613149.0,34.5761,34.6335,34.494,34.5761,613149.0
2016-11-10 14:00:00,42.14,42.39,42.12,42.27,929211.0,34.5761,34.7812,34.5597,34.6827,929211.0
2016-11-10 14:30:00,42.27,42.34,41.97,42.13,1273729.0,34.6827,34.7402,34.4366,34.5679,1273729.0
2016-11-10 15:00:00,42.14,42.22,41.93,41.98,1262355.0,34.5761,34.6417,34.4038,34.4448,1262355.0
2016-11-10 15:30:00,41.98,41.98,41.8,41.91,2697990.0,34.4448,34.4448,34.2971,34.3874,2697990.0
2016-11-11 09:30:00,41.89,41.9,41.36,41.48,1058834.0,34.3709,34.3791,33.9361,34.0345,1058834.0
2016-11-11 10:00:00,41.49,41.76,41.28,41.33,913119.0,34.0427,34.2643,33.8704,33.9115,913119.0
2016-11-11 10:30:00,41.34,41.4,41.24,41.28,697938.0,33.9197,33.9689,33.8376,33.8704,697938.0
2016-11-11 11:00:00,41.28,41.33,41.15,41.23,717842.0,33.8704,33.9115,33.7638,33.8294,717842.0
2016-11-11 11:30:00,41.24,41.42,41.17,41.38,523432.0,33.8376,33.9853,33.7802,33.9525,523432.0
2016-11-11 12:00:00,41.39,41.66,41.38,41.63,480598.0,33.9607,34.1822,33.9525,34.1576,480598.0
2016-11-11 12:30:00,41.63,41.72,41.46,41.5,438531.0,34.1576,34.2315,34.0181,34.0509,438531.0
2016-11-11 13:00:00,41.51,41.54,41.37,41.43,474547.0,34.0592,34.0838,33.9443,33.9935,474547.0
2016-11-11 13:30:00,41.43,41.47,41.16,41.17,516780.0,33.9935,34.0263,33.772,33.7802,516780.0
2016-11-11 14:00:00,41.16,41.3,41.15,41.17,598729.0,33.772,33.8868,33.7638,33.7802,598729.0
2016-11-11 14:30:00,41.17,41.19,40.97,40.98,744174.0,33.7802,33.7966,33.6161,33.6243,744174.0
2016-11-11 15:00:00,40.98,41.24,40.98,41.16,916464.0,33.6243,33.8376,33.6243,33.772,916464.0
2016-11-11 15:30:00,41.16,41.23,41.09,41.18,2363805.0,33.772,33.8294,33.7145,33.7884,2363805.0
2016-11-14 09:30:00,41.18,41.43,40.93,40.93,989760.0,33.7884,33.9935,33.5833,33.5833,989760.0
2016-11-14 10:00:00,40.94,41.01,40.67,40.8,855724.0,33.5915,33.6489,33.3699,33.4766,855724.0
2016-11-14 10:30:00,40.8,40.96,40.76,40.87,896752.0,33.4766,33.6079,33.4438,33.534,896752.0
2016-11-14 11:00:00,40.87,41.05,40.82,41.01,681813.0,33.534,33.6817,33.493,33.6489,681813.0
2016-11-14 11:30:00,41.0,41.09,40.91,41.07,763220.0,33.6407,33.7145,33.5668,33.6981,763220.0
2016-11-14 12:00:00,41.07,41.33,41.02,41.2,698500.0,33.6981,33.9115,33.6571,33.8048,698500.0
2016-11-14 12:30:00,41.21,41.24,41.1,41.19,558569.0,33.813,33.8376,33.7227,33.7966,558569.0
2016-11-14 13:00:00,41.19,41.36,41.15,41.31,484588.0,33.7966,33.9361,33.7638,33.8951,484588.0
2016-11-14 13:30:00,41.32,41.4,41.27,41.37,481265.0,33.9033,33.9689,33.8622,33.9443,481265.0
2016-11-14 14:00:00,41.36,41.62,41.32,41.58,900485.0,33.9361,34.1494,33.9033,34.1166,900485.0
2016-11-14 14:30:00,41.59,41.69,41.49,41.69,598402.0,34.1248,34.2068,34.0427,34.2068,598402.0
2016-11-14 15:00:00,41.68,41.68,41.56,41.66,652671.0,34.1986,34.1986,34.1002,34.1822,652671.0
2016-11-14 15:30:00,41.67,41.69,41.4,41.42,1628893.0,34.1904,34.2068,33.9689,33.9853,1628893.0
2016-11-15 09:30:00,41.62,42.19,41.54,42.08,959031.0,34.1494,34.6171,34.0838,34.5268,959031.0
2016-11-15 10:00:00,42.07,42.19,41.95,42.1,728546.0,34.5186,34.6171,34.4202,34.5432,728546.0
2016-11-15 10:30:00,42.11,42.12,41.9,42.1,931843.0,34.5515,34.5597,34.3791,34.5432,931843.0
2016-11-15 11:00:00,42.1,42.22,41.99,42.21,425122.0,34.5432,34.6417,34.453,34.6335,425122.0
2016-11-15 11:30:00,42.22,42.31,42.14,42.21,394680.0,34.6417,34.7156,34.5761,34.6335,394680.0
2016-11-15 12:00:00,42.21,42.32,42.15,42.28,362575.0,34.6335,34.7238,34.5843,34.6909,362575.0
2016-11-15 12:30:00,42.28,42.31,42.11,42.15,355600.0,34.6909,34.7156,34.5515,34.5843,355600.0
2016-11-15 13:00:00,42.15,42.28,42.13,42.17,536906.0,34.5843,34.6909,34.5679,34.6007,536906.0
2016-11-15 13:30:00,42.18,42.31,42.13,42.3,349318.0,34.6089,34.7156,34.5679,34.7074,349318.0
2016-11-15 14:00:00,42.3,42.47,42.28,42.45,445627.0,34.7074,34.8468,34.6909,34.8304,445627.0
2016-11-15 14:30:00,42.46,42.57,42.39,42.53,467973.0,34.8386,34.9289,34.7812,34.8961,467973.0
2016-11-15 15:00:00,42.53,42.59,42.46,42.5,575680.0,34.8961,34.9453,34.8386,34.8715,575680.0
2016-11-15 15:30:00,42.49,42.52,42.36,42.37,1598745.0,34.8632,34.8879,34.7566,34.7648,1598745.0
2016-11-16 09:30:00,42.21,42.49,42.11,42.39,815467.0,34.6335,34.8632,34.5515,34.7812,815467.0
2016-11-16 10:00:00,42.4,42.62,42.38,42.54,751912.0,34.7894,34.9699,34.773,34.9043,751912.0
2016-11-16 10:30:00,42.54,42.75,42.51,42.75,663911.0,34.9043,35.0766,34.8797,35.0766,663911.0
2016-11-16 11:00:00,42.75,42.75,42.44,42.5,615186.0,35.0766,35.0766,34.8222,34.8715,615186.0
2016-11-16 11:30:00,42.49,42.58,42.36,42.37,560916.0,34.8632,34.9371,34.7566,34.7648,560916.0
2016-11-16 12:00:00,42.37,42.42,42.25,42.28,406677.0,34.7648,34.8058,34.6663,34.6909,406677.0
2016-11-16 12:30:00,42.29,42.4,42.26,42.29,384850.0,34.6991,34.7894,34.6745,34.6991,384850.0
2016-11-16 13:00:00,42.29,42.36,42.23,42.34,349260.0,34.6991,34.7566,34.6499,34.7402,349260.0
2016-11-16 13:30:00,42.34,42.54,42.33,42.52,379569.0,34.7402,34.9043,34.732,34.8879,379569.0
2016-11-16 14:00:00,42.51,42.54,42.45,42.47,528636.0,34.8797,34.9043,34.8304,34.8468,528636.0
2016-11-16 14:30:00,42.47,42.6,42.44,42.56,546685.0,34.8468,34.9535,34.8222,34.9207,546685.0
2016-11-16 15:00:00,42.56,42.71,42.51,42.63,771851.0,34.9207,35.0438,34.8797,34.9781,771851.0
2016-11-16 15:30:00,42.64,42.69,42.53,42.55,1614912.0,34.9863,35.0273,34.8961,34.9125,1614912.0
2016-11-17 09:30:00,42.7,42.77,42.11,42.37,910351.0,35.0356,35.093,34.5515,34.7648,910351.0
2016-11-17 10:00:00,42.37,42.53,42.32,42.41,542094.0,34.7648,34.8961,34.7238,34.7976,542094.0
2016-11-17 10:30:00,42.41,42.58,42.41,42.54,654610.0,34.7976,34.9371,34.7976,34.9043,654610.0
2016-11-17 11:00:00,42.53,42.7,42.52,42.63,519166.0,34.8961,35.0356,34.8879,34.9781,519166.0
2016-11-17 11:30:00,42.63,42.76,42.55,42.64,464959.0,34.9781,35.0848,34.9125,34.9863,464959.0
2016-11-17 12:00:00,42.62,42.83,42.58,42.73,391140.0,34.9699,35.1422,34.9371,35.0602,391140.0
2016-11-17 12:30:00,42.73,42.84,42.73,42.74,390702.0,35.0602,35.1504,35.0602,35.0684,390702.0
2016-11-17 13:00:00,42.73,42.9,42.7,42.84,488488.0,35.0602,35.1997,35.0356,35.1504,488488.0
2016-11-17 13:30:00,42.85,42.9,42.81,42.85,498469.0,35.1586,35.1997,35.1258,35.1586,498469.0
2016-11-17 14:00:00,42.84,42.86,42.71,42.75,500513.0,35.1504,35.1668,35.0438,35.0766,500513.0
2016-11-17 14:30:00,42.75,42.85,42.69,42.81,668445.0,35.0766,35.1586,35.0273,35.1258,668445.0
2016-11-17 15:00:00,42.82,42.94,42.79,42.91,742101.0,35.134,35.2325,35.1094,35.2079,742101.0
2016-11-17 15:30:00,42.91,43.01,42.84,42.99,1830465.0,35.2079,35.2899,35.1504,35.2735,1830465.0
2016-11-18 09:30:00,42.75,43.05,42.4,42.69,1132142.0,35.0766,35.3227,34.7894,35.0273,1132142.0
2016-11-18 10:00:00,42.69,43.05,42.65,43.01,730101.0,35.0273,35.3227,34.9945,35.2899,730101.0
2016-11-18 10:30:00,43.01,43.07,42.86,43.02,490153.0,35.2899,35.3391,35.1668,35.2981,490153.0
2016-11-18 11:00:00,43.02,43.21,42.98,43.14,541224.0,35.2981,35.454,35.2653,35.3966,541224.0
2016-11-18 11:30:00,43.14,43.17,43.0,43.09,423504.0,35.3966,35.4212,35.2817,35.3555,423504.0
2016-11-18 12:00:00,43.09,43.12,42.94,42.97,320152.0,35.3555,35.3802,35.2325,35.2571,320152.0
2016-11-18 12:30:00,42.97,43.05,42.94,43.01,324677.0,35.2571,35.3227,35.2325,35.2899,324677.0
2016-11-18 13:00:00,43.0,43.0,42.84,42.84,226728.0,35.2817,35.2817,35.1504,35.1504,226728.0
2016-11-18 13:30:00,42.84,42.89,42.78,42.89,317518.0,35.1504,35.1914,35.1012,35.1914,317518.0
2016-11-18 14:00:00,42.89,42.89,42.79,42.84,438776.0,35.1914,35.1914,35.1094,35.1504,438776.0
2016-11-18 14:30:00,42.83,42.93,42.81,42.9,423604.0,35.1422,35.2243,35.1258,35.1997,423604.0
2016-11-18 15:00:00,42.9,43.08,42.83,43.03,497772.0,35.1997,35.3473,35.1422,35.3063,497772.0
2016-11-18 15:30:00,43.03,43.07,42.85,42.93,1121124.0,35.3063,35.3391,35.1586,35.2243,1121124.0
2016-11-21 09:30:00,42.73,43.2,42.72,43.09,482350.0,35.0602,35.4458,35.052,35.3555,482350.0
2016-11-21 10:00:00,43.09,43.19,42.9,42.96,281507.0,35.3555,35.4376,35.1997,35.2489,281507.0
2016-11-21 10:30:00,42.96,43.03,42.92,42.95,355345.0,35.2489,35.3063,35.2161,35.2407,355345.0
2016-11-21 11:00:00,42.96,43.02,42.92,42.99,415239.0,35.2489,35.2981,35.2161,35.2735,415239.0
2016-11-21 11:30:00,42.99,43.08,42.91,43.07,328600.0,35.2735,35.3473,35.2079,35.3391,328600.0
2016-11-21 12:00:00,43.08,43.12,43.0,43.02,291066.0,35.3473,35.3802,35.2817,35.2981,291066.0
2016-11-21 12:30:00,43.02,43.08,43.01,43.06,178847.0,35.2981,35.3473,35.2899,35.3309,178847.0
2016-11-21 13:00:00,43.06,43.13,43.03,43.04,178916.0,35.3309,35.3884,35.3063,35.3145,178916.0
2016-11-21 13:30:00,43.04,43.09,42.99,43.01,186899.0,35.3145,35.3555,35.2735,35.2899,186899.0
2016-11-21 14:00:00,43.0,43.03,42.94,42.98,224079.0,35.2817,35.3063,35.2325,35.2653,224079.0
2016-11-21 14:30:00,42.98,43.02,42.91,42.93,288432.0,35.2653,35.2981,35.2079,35.2243,288432.0
2016-11-21 15:00:00,42.92,43.01,42.91,42.97,270388.0,35.2161,35.2899,35.2079,35.2571,270388.0
2016-11-21 15:30:00,42.98,43.01,42.92,42.99,698784.0,35.2653,35.2899,35.2161,35.2735,698784.0
2016-11-22 09:30:00,43.07,43.2,42.98,43.1,433497.0,35.3391,35.4458,35.2653,35.3638,433497.0
2016-11-22 10:00:00,43.11,43.14,42.96,43.0,314984.0,35.372,35.3966,35.2489,35.2817,314984.0
2016-11-22 10:30:00,42.99,43.13,42.94,43.13,376834.0,35.2735,35.3884,35.2325,35.3884,376834.0
2016-11-22 11:00:00,43.12,43.17,43.08,43.1,302896.0,35.3802,35.4212,35.3473,35.3638,302896.0
2016-11-22 11:30:00,43.1,43.12,42.99,43.04,326649.0,35.3638,35.3802,35.2735,35.3145,326649.0
2016-11-22 12:00:00,43.04,43.19,43.03,43.19,169500.0,35.3145,35.4376,35.3063,35.4376,169500.0
2016-11-22 12:30:00,43.19,43.2,43.12,43.19,113848.0,35.4376,35.4458,35.3802,35.4376,113848.0
2016-11-22 13:00:00,43.19,43.28,43.18,43.23,191280.0,35.4376,35.5114,35.4294,35.4704,191280.0
2016-11-22 13:30:00,43.23,43.29,43.2,43.25,195211.0,35.4704,35.5196,35.4458,35.4868,195211.0
2016-11-22 14:00:00,43.25,43.25,43.14,43.18,330837.0,35.4868,35.4868,35.3966,35.4294,330837.0
2016-11-22 14:30:00,43.18,43.33,43.17,43.28,199320.0,35.4294,35.5525,35.4212,35.5114,199320.0
2016-11-22 15:00:00,43.28,43.41,43.27,43.4,497714.0,35.5114,35.6181,35.5032,35.6099,497714.0
2016-11-22 15:30:00,43.4,43.48,43.39,43.41,1237753.0,35.6099,35.6755,35.6017,35.6181,1237753.0
2016-11-23 09:30:00,43.14,43.36,43.0,43.07,852359.0,35.3966,35.5771,35.2817,35.3391,852359.0
2016-11-23 10:00:00,43.07,43.18,42.87,42.87,732370.0,35.3391,35.4294,35.175,35.175,732370.0
2016-11-23 10:30:00,42.86,42.93,42.79,42.92,462312.0,35.1668,35.2243,35.1094,35.2161,462312.0
2016-11-23 11:00:00,42.92,42.92,42.73,42.83,649924.0,35.2161,35.2161,35.0602,35.1422,649924.0
2016-11-23 11:30:00,42.82,42.84,42.73,42.77,305608.0,35.134,35.1504,35.0602,35.093,305608.0
2016-11-23 12:00:00,42.77,42.86,42.71,42.83,361446.0,35.093,35.1668,35.0438,35.1422,361446.0
2016-11-23 12:30:00,42.83,42.84,42.71,42.74,234767.0,35.1422,35.1504,35.0438,35.0684,234767.0
2016-11-23 13:00:00,42.74,42.75,42.62,42.67,312019.0,35.0684,35.0766,34.9699,35.0109,312019.0
2016-11-23 13:30:00,42.67,42.69,42.57,42.59,776259.0,35.0109,35.0273,34.9289,34.9453,776259.0
2016-11-23 14:00:00,42.6,42.69,42.53,42.58,500405.0,34.9535,35.0273,34.8961,34.9371,500405.0
2016-11-23 14:30:00,42.58,42.59,42.47,42.49,569625.0,34.9371,34.9453,34.8468,34.8632,569625.0
2016-11-23 15:00:00,42.49,42.52,42.46,42.5,495854.0,34.8632,34.8879,34.8386,34.8715,495854.0
2016-11-23 15:30:00,42.5,42.51,42.39,42.49,1266122.0,34.8715,34.8797,34.7812,34.8632,1266122.0
2016-11-25 09:30:00,42.53,42.97,42.53,42.9,421504.0,34.8961,35.2571,34.8961,35.1997,421504.0
2016-11-25 10:00:00,42.89,43.03,42.85,43.02,255144.0,35.1914,35.3063,35.1586,35.2981,255144.0
2016-11-25 10:30:00,43.03,43.13,43.0,43.09,325303.0,35.3063,35.3884,35.2817,35.3555,325303.0
2016-11-25 11:00:00,43.08,43.18,43.01,43.17,344326.0,35.3473,35.4294,35.2899,35.4212,344326.0
2016-11-25 11:30:00,43.16,43.27,43.16,43.26,419795.0,35.413,35.5032,35.413,35.495,419795.0
2016-11-25 12:00:00,43.26,43.39,43.25,43.35,387453.0,35.495,35.6017,35.4868,35.5689,387453.0
2016-11-25 12:30:00,43.35,43.41,43.22,43.28,810508.0,35.5689,35.6181,35.4622,35.5114,810508.0
2016-11-28 09:30:00,43.23,43.28,42.82,43.02,628165.0,35.4704,35.5114,35.134,35.2981,628165.0
2016-11-28 10:00:00,43.02,43.05,42.95,43.02,289322.0,35.2981,35.3227,35.2407,35.2981,289322.0
2016-11-28 10:30:00,43.02,43.06,42.83,42.83,546143.0,35.2981,35.3309,35.1422,35.1422,546143.0
2016-11-28 11:00:00,42.83,43.05,42.81,43.02,440058.0,35.1422,35.3227,35.1258,35.2981,440058.0
2016-11-28 11:30:00,43.03,43.03,42.93,43.0,274277.0,35.3063,35.3063,35.2243,35.2817,274277.0
2016-11-28 12:00:00,43.01,43.07,42.93,43.01,166637.0,35.2899,35.3391,35.2243,35.2899,166637.0
2016-11-28 12:30:00,43.0,43.08,42.98,43.05,223075.0,35.2817,35.3473,35.2653,35.3227,223075.0
2016-11-28 13:00:00,43.05,43.12,43.0,43.01,173718.0,35.3227,35.3802,35.2817,35.2899,173718.0
2016-11-28 13:30:00,43.01,43.02,42.93,42.94,210615.0,35.2899,35.2981,35.2243,35.2325,210615.0
2016-11-28 14:00:00,42.95,43.01,42.92,42.93,327233.0,35.2407,35.2899,35.2161,35.2243,327233.0
2016-11-28 14:30:00,42.92,42.95,42.86,42.89,209233.0,35.2161,35.2407,35.1668,35.1914,209233.0
2016-11-28 15:00:00,42.89,42.91,42.73,42.74,370690.0,35.1914,35.2079,35.0602,35.0684,370690.0
2016-11-28 15:30:00,42.73,42.93,42.73,42.91,1123207.0,35.0602,35.2243,35.0602,35.2079,1123207.0
2016-11-29 09:30:00,42.92,43.12,42.71,42.79,540367.0,35.2161,35.3802,35.0438,35.1094,540367.0
2016-11-29 10:00:00,42.79,42.85,42.64,42.65,223205.0,35.1094,35.1586,34.9863,34.9945,223205.0
2016-11-29 10:30:00,42.65,42.87,42.65,42.83,186391.0,34.9945,35.175,34.9945,35.1422,186391.0
2016-11-29 11:00:00,42.83,43.0,42.82,42.98,262072.0,35.1422,35.2817,35.134,35.2653,262072.0
2016-11-29 11:30:00,42.97,43.05,42.96,43.04,211530.0,35.2571,35.3227,35.2489,35.3145,211530.0
2016-11-29 12:00:00,43.04,43.07,43.0,43.03,169360.0,35.3145,35.3391,35.2817,35.3063,169360.0
2016-11-29 12:30:00,43.04,43.07,42.91,43.04,258329.0,35.3145,35.3391,35.2079,35.3145,258329.0
2016-11-29 13:00:00,43.04,43.08,42.98,43.0,123302.0,35.3145,35.3473,35.2653,35.2817,123302.0
2016-11-29 13:30:00,42.99,43.02,42.93,42.94,167189.0,35.2735,35.2981,35.2243,35.2325,167189.0
2016-11-29 14:00:00,42.93,43.01,42.91,43.0,243602.0,35.2243,35.2899,35.2079,35.2817,243602.0
2016-11-29 14:30:00,43.0,43.07,42.98,43.05,203998.0,35.2817,35.3391,35.2653,35.3227,203998.0
2016-11-29 15:00:00,43.04,43.04,42.88,42.91,225016.0,35.3145,35.3145,35.1832,35.2079,225016.0
2016-11-29 15:30:00,42.91,42.93,42.84,42.86,846699.0,35.2079,35.2243,35.1504,35.1668,846699.0
2016-11-30 09:30:00,42.86,43.07,42.66,42.7,674608.0,35.1668,35.3391,35.0027,35.0356,674608.0
2016-11-30 10:00:00,42.71,42.71,42.32,42.49,438475.0,35.0438,35.0438,34.7238,34.8632,438475.0
2016-11-30 10:30:00,42.49,42.57,42.46,42.47,302646.0,34.8632,34.9289,34.8386,34.8468,302646.0
2016-11-30 11:00:00,42.47,42.48,42.3,42.33,321095.0,34.8468,34.855,34.7074,34.732,321095.0
2016-11-30 11:30:00,42.33,42.44,42.27,42.34,246139.0,34.732,34.8222,34.6827,34.7402,246139.0
2016-11-30 12:00:00,42.34,42.42,42.27,42.33,226345.0,34.7402,34.8058,34.6827,34.732,226345.0
2016-11-30 12:30:00,42.33,42.38,42.27,42.31,397901.0,34.732,34.773,34.6827,34.7156,397901.0
2016-11-30 13:00:00,42.32,42.33,42.15,42.16,424353.0,34.7238,34.732,34.5843,34.5925,424353.0
2016-11-30 13:30:00,42.17,42.18,41.96,42.0,400654.0,34.6007,34.6089,34.4284,34.4612,400654.0
2016-11-30 14:00:00,42.0,42.0,41.68,41.68,620615.0,34.4612,34.4612,34.1986,34.1986,620615.0
2016-11-30 14:30:00,41.69,41.73,41.56,41.56,846258.0,34.2068,34.2397,34.1002,34.1002,846258.0
2016-11-30 15:00:00,41.56,41.58,41.41,41.5,1254011.0,34.1002,34.1166,33.9771,34.0509,1254011.0
2016-11-30 15:30:00,41.5,41.52,41.21,41.24,3171392.0,34.0509,34.0674,33.813,33.8376,3171392.0
2016-12-01 09:30:00,41.34,41.41,40.91,41.17,785397.0,33.9197,33.9771,33.5668,33.7802,785397.0
2016-12-01 10:00:00,41.16,41.37,41.11,41.32,630435.0,33.772,33.9443,33.7309,33.9033,630435.0
2016-12-01 10:30:00,41.31,41.44,41.27,41.41,977158.0,33.8951,34.0017,33.8622,33.9771,977158.0
2016-12-01 11:00:00,41.41,41.45,41.21,41.25,835375.0,33.9771,34.0099,33.813,33.8458,835375.0
2016-12-01 11:30:00,41.25,41.3,41.0,41.05,634623.0,33.8458,33.8868,33.6407,33.6817,634623.0
2016-12-01 12:00:00,41.05,41.07,40.84,40.86,705442.0,33.6817,33.6981,33.5094,33.5258,705442.0
2016-12-01 12:30:00,40.86,40.91,40.7,40.81,864762.0,33.5258,33.5668,33.3945,33.4848,864762.0
2016-12-01 13:00:00,40.82,40.82,40.69,40.77,642219.0,33.493,33.493,33.3863,33.452,642219.0
2016-12-01 13:30:00,40.76,40.8,40.71,40.77,498399.0,33.4438,33.4766,33.4027,33.452,498399.0
2016-12-01 14:00:00,40.78,40.99,40.69,40.89,674644.0,33.4602,33.6325,33.3863,33.5504,674644.0
2016-12-01 14:30:00,40.89,40.98,40.85,40.95,1012497.0,33.5504,33.6243,33.5176,33.5997,1012497.0
2016-12-01 15:00:00,40.94,40.96,40.82,40.85,816831.0,33.5915,33.6079,33.493,33.5176,816831.0
2016-12-01 15:30:00,40.85,40.92,40.69,40.84,3415278.0,33.5176,33.5751,33.3863,33.5094,3415278.0
2016-12-02 09:30:00,40.99,41.29,40.85,41.13,736306.0,33.6325,33.8786,33.5176,33.7474,736306.0
2016-12-02 10:00:00,41.13,41.18,41.1,41.15,383918.0,33.7474,33.7884,33.7227,33.7638,383918.0
2016-12-02 10:30:00,41.15,41.19,41.01,41.05,510390.0,33.7638,33.7966,33.6489,33.6817,510390.0
2016-12-02 11:00:00,41.05,41.13,41.04,41.11,380662.0,33.6817,33.7474,33.6735,33.7309,380662.0
2016-12-02 11:30:00,41.12,41.16,41.04,41.07,453320.0,33.7392,33.772,33.6735,33.6981,453320.0
2016-12-02 12:00:00,41.08,41.13,41.04,41.08,342058.0,33.7063,33.7474,33.6735,33.7063,342058.0
2016-12-02 12:30:00,41.08,41.15,41.04,41.14,321351.0,33.7063,33.7638,33.6735,33.7556,321351.0
2016-12-02 13:00:00,41.14,41.15,41.02,41.04,534559.0,33.7556,33.7638,33.6571,33.6735,534559.0
2016-12-02 13:30:00,41.04,41.07,41.02,41.06,260296.0,33.6735,33.6981,33.6571,33.6899,260296.0
2016-12-02 14:00:00,41.06,41.08,41.01,41.03,348233.0,33.6899,33.7063,33.6489,33.6653,348233.0
2016-12-02 14:30:00,41.02,41.05,40.96,40.97,360146.0,33.6571,33.6817,33.6079,33.6161,360146.0
2016-12-02 15:00:00,40.97,41.09,40.96,41.09,296933.0,33.6161,33.7145,33.6079,33.7145,296933.0
2016-12-02 15:30:00,41.09,41.19,41.05,41.17,1156596.0,33.7145,33.7966,33.6817,33.7802,1156596.0
2016-12-05 09:30:00,41.13,41.38,41.1,41.33,904818.0,33.7474,33.9525,33.7227,33.9115,904818.0
2016-12-05 10:00:00,41.34,41.56,41.33,41.36,657693.0,33.9197,34.1002,33.9115,33.9361,657693.0
2016-12-05 10:30:00,41.37,41.41,41.19,41.21,391373.0,33.9443,33.9771,33.7966,33.813,391373.0
2016-12-05 11:00:00,41.22,41.32,41.2,41.21,376667.0,33.8212,33.9033,33.8048,33.813,376667.0
2016-12-05 11:30:00,41.21,41.26,41.16,41.18,310948.0,33.813,33.854,33.772,33.7884,310948.0
2016-12-05 12:00:00,41.18,41.21,41.1,41.17,296278.0,33.7884,33.813,33.7227,33.7802,296278.0
2016-12-05 12:30:00,41.17,41.21,41.11,41.19,382406.0,33.7802,33.813,33.7309,33.7966,382406.0
2016-12-05 13:00:00,41.19,41.21,41.06,41.09,227205.0,33.7966,33.813,33.6899,33.7145,227205.0
2016-12-05 13:30:00,41.1,41.12,41.0,41.01,207807.0,33.7227,33.7392,33.6407,33.6489,207807.0
2016-12-05 14:00:00,41.01,41.03,40.94,41.01,415117.0,33.6489,33.6653,33.5915,33.6489,415117.0
2016-12-05 14:30:00,41.01,41.03,40.94,40.96,323783.0,33.6489,33.6653,33.5915,33.6079,323783.0
2016-12-05 15:00:00,40.96,41.04,40.95,41.03,590271.0,33.6079,33.6735,33.5997,33.6653,590271.0
2016-12-05 15:30:00,41.03,41.04,40.93,41.03,1186106.0,33.6653,33.6735,33.5833,33.6653,1186106.0
2016-12-06 09:30:00,41.04,41.14,40.8,40.87,532149.0,33.6735,33.7556,33.4766,33.534,532149.0
2016-12-06 10:00:00,40.88,40.97,40.66,40.7,527013.0,33.5422,33.6161,33.3617,33.3945,527013.0
2016-12-06 10:30:00,40.7,40.78,40.58,40.76,802396.0,33.3945,33.4602,33.2961,33.4438,802396.0
2016-12-06 11:00:00,40.76,41.0,40.71,40.98,414863.0,33.4438,33.6407,33.4027,33.6243,414863.0
2016-12-06 11:30:00,40.99,41.01,40.82,40.84,345807.0,33.6325,33.6489,33.493,33.5094,345807.0
2016-12-06 12:00:00,40.84,40.9,40.82,40.89,248407.0,33.5094,33.5586,33.493,33.5504,248407.0
2016-12-06 12:30:00,40.89,40.93,40.85,40.88,269112.0,33.5504,33.5833,33.5176,33.5422,269112.0
2016-12-06 13:00:00,40.88,40.95,40.85,40.93,200198.0,33.5422,33.5997,33.5176,33.5833,200198.0
2016-12-06 13:30:00,40.93,40.93,40.7,40.71,447038.0,33.5833,33.5833,33.3945,33.4027,447038.0
2016-12-06 14:00:00,40.71,40.82,40.66,40.7,544662.0,33.4027,33.493,33.3617,33.3945,544662.0
2016-12-06 14:30:00,40.69,40.7,40.56,40.61,695365.0,33.3863,33.3945,33.2797,33.3207,695365.0
2016-12-06 15:00:00,40.61,40.66,40.5,40.55,887631.0,33.3207,33.3617,33.2304,33.2715,887631.0
2016-12-06 15:30:00,40.55,40.68,40.5,40.65,2069326.0,33.2715,33.3781,33.2304,33.3535,2069326.0
2016-12-07 09:30:00,41.19,41.75,41.06,41.48,1221934.0,33.7966,34.2561,33.6899,34.0345,1221934.0
2016-12-07 10:00:00,41.49,41.7,41.42,41.63,561505.0,34.0427,34.215,33.9853,34.1576,561505.0
2016-12-07 10:30:00,41.63,41.67,41.55,41.59,411496.0,34.1576,34.1904,34.092,34.1248,411496.0
2016-12-07 11:00:00,41.59,41.61,41.34,41.39,400124.0,34.1248,34.1412,33.9197,33.9607,400124.0
2016-12-07 11:30:00,41.39,41.46,41.32,41.4,339615.0,33.9607,34.0181,33.9033,33.9689,339615.0
2016-12-07 12:00:00,41.4,41.52,41.39,41.45,310746.0,33.9689,34.0674,33.9607,34.0099,310746.0
2016-12-07 12:30:00,41.45,41.52,41.43,41.52,205417.0,34.0099,34.0674,33.9935,34.0674,205417.0
2016-12-07 13:00:00,41.52,41.73,41.51,41.65,428128.0,34.0674,34.2397,34.0592,34.174,428128.0
2016-12-07 13:30:00,41.65,41.9,41.63,41.89,383322.0,34.174,34.3791,34.1576,34.3709,383322.0
2016-12-07 14:00:00,41.88,41.97,41.83,41.9,435694.0,34.3627,34.4366,34.3217,34.3791,435694.0
2016-12-07 14:30:00,41.89,41.95,41.84,41.92,402728.0,34.3709,34.4202,34.3299,34.3956,402728.0
2016-12-07 15:00:00,41.93,41.94,41.81,41.91,523162.0,34.4038,34.412,34.3053,34.3874,523162.0
2016-12-07 15:30:00,41.9,41.98,41.87,41.93,1781461.0,34.3791,34.4448,34.3545,34.4038,1781461.0
2016-12-08 09:30:00,41.76,41.92,41.38,41.47,700128.0,34.2643,34.3956,33.9525,34.0263,700128.0
2016-12-08 10:00:00,41.47,41.69,41.44,41.66,264121.0,34.0263,34.2068,34.0017,34.1822,264121.0
2016-12-08 10:30:00,41.66,41.67,41.5,41.55,1169916.0,34.1822,34.1904,34.0509,34.092,1169916.0
2016-12-08 11:00:00,41.54,41.65,41.5,41.57,374887.0,34.0838,34.174,34.0509,34.1084,374887.0
2016-12-08 11:30:00,41.58,41.6,41.53,41.55,219880.0,34.1166,34.133,34.0756,34.092,219880.0
2016-12-08 12:00:00,41.55,41.57,41.48,41.5,220421.0,34.092,34.1084,34.0345,34.0509,220421.0
2016-12-08 12:30:00,41.49,41.55,41.46,41.49,253633.0,34.0427,34.092,34.0181,34.0427,253633.0
2016-12-08 13:00:00,41.49,41.52,41.45,41.47,128286.0,34.0427,34.0674,34.0099,34.0263,128286.0
2016-12-08 13:30:00,41.47,41.59,41.44,41.58,236877.0,34.0263,34.1248,34.0017,34.1166,236877.0
2016-12-08 14:00:00,41.57,41.57,41.43,41.44,244639.0,34.1084,34.1084,33.9935,34.0017,244639.0
2016-12-08 14:30:00,41.45,41.47,41.28,41.3,322020.0,34.0099,34.0263,33.8704,33.8868,322020.0
2016-12-08 15:00:00,41.3,41.33,41.27,41.29,427634.0,33.8868,33.9115,33.8622,33.8786,427634.0
2016-12-08 15:30:00,41.29,41.4,41.26,41.33,1114830.0,33.8786,33.9689,33.854,33.9115,1114830.0
2016-12-09 09:30:00,41.41,41.76,41.26,41.74,443815.0,33.9771,34.2643,33.854,34.2479,443815.0
2016-12-09 10:00:00,41.74,41.93,41.69,41.8,750174.0,34.2479,34.4038,34.2068,34.2971,750174.0
2016-12-09 10:30:00,41.8,41.8,41.66,41.69,272162.0,34.2971,34.2971,34.1822,34.2068,272162.0
2016-12-09 11:00:00,41.68,41.72,41.58,41.61,426431.0,34.1986,34.2315,34.1166,34.1412,426431.0
2016-12-09 11:30:00,41.6,41.78,41.57,41.73,420917.0,34.133,34.2807,34.1084,34.2397,420917.0
2016-12-09 12:00:00,41.74,41.79,41.71,41.73,284120.0,34.2479,34.2889,34.2233,34.2397,284120.0
2016-12-09 12:30:00,41.72,41.84,41.68,41.84,282537.0,34.2315,34.3299,34.1986,34.3299,282537.0
2016-12-09 13:00:00,41.85,41.87,41.8,41.85,139265.0,34.3381,34.3545,34.2971,34.3381,139265.0
2016-12-09 13:30:00,41.85,41.88,41.72,41.75,242261.0,34.3381,34.3627,34.2315,34.2561,242261.0
2016-12-09 14:00:00,41.75,41.76,41.7,41.74,225772.0,34.2561,34.2643,34.215,34.2479,225772.0
2016-12-09 14:30:00,41.73,41.84,41.72,41.8,310384.0,34.2397,34.3299,34.2315,34.2971,310384.0
2016-12-09 15:00:00,41.8,41.87,41.78,41.87,307555.0,34.2971,34.3545,34.2807,34.3545,307555.0
2016-12-09 15:30:00,41.87,41.94,41.84,41.94,1047762.0,34.3545,34.412,34.3299,34.412,1047762.0
2016-12-12 09:30:00,41.84,42.27,41.82,42.27,429035.0,34.3299,34.6827,34.3135,34.6827,429035.0
2016-12-12 10:00:00,42.25,42.42,42.23,42.29,351122.0,34.6663,34.8058,34.6499,34.6991,351122.0
2016-12-12 10:30:00,42.28,42.37,42.18,42.29,359587.0,34.6909,34.7648,34.6089,34.6991,359587.0
2016-12-12 11:00:00,42.29,42.36,42.18,42.19,231299.0,34.6991,34.7566,34.6089,34.6171,231299.0
2016-12-12 11:30:00,42.2,42.3,42.17,42.26,217318.0,34.6253,34.7074,34.6007,34.6745,217318.0
2016-12-12 12:00:00,42.25,42.29,42.19,42.29,229035.0,34.6663,34.6991,34.6171,34.6991,229035.0
2016-12-12 12:30:00,42.29,42.4,42.28,42.38,186403.0,34.6991,34.7894,34.6909,34.773,186403.0
2016-12-12 13:00:00,42.38,42.5,42.38,42.47,252681.0,34.773,34.8715,34.773,34.8468,252681.0
2016-12-12 13:30:00,42.47,42.51,42.4,42.5,302985.0,34.8468,34.8797,34.7894,34.8715,302985.0
2016-12-12 14:00:00,42.5,42.74,42.48,42.59,509195.0,34.8715,35.0684,34.855,34.9453,509195.0
2016-12-12 14:30:00,42.59,42.63,42.56,42.61,377538.0,34.9453,34.9781,34.9207,34.9617,377538.0
2016-12-12 15:00:00,42.61,42.7,42.58,42.66,429947.0,34.9617,35.0356,34.9371,35.0027,429947.0
2016-12-12 15:30:00,42.66,42.7,42.6,42.66,1235334.0,35.0027,35.0356,34.9535,35.0027,1235334.0
2016-12-13 09:30:00,42.73,43.5,42.53,43.44,659554.0,35.0602,35.692,34.8961,35.6427,659554.0
2016-12-13 10:00:00,43.44,43.44,43.23,43.42,573796.0,35.6427,35.6427,35.4704,35.6263,573796.0
2016-12-13 10:30:00,43.43,43.51,43.23,43.35,519568.0,35.6345,35.7002,35.4704,35.5689,519568.0
2016-12-13 11:00:00,43.35,43.36,43.02,43.18,415439.0,35.5689,35.5771,35.2981,35.4294,415439.0
2016-12-13 11:30:00,43.18,43.21,43.06,43.12,265440.0,35.4294,35.454,35.3309,35.3802,265440.0
2016-12-13 12:00:00,43.13,43.17,43.06,43.07,246417.0,35.3884,35.4212,35.3309,35.3391,246417.0
2016-12-13 12:30:00,43.07,43.16,43.06,43.1,266162.0,35.3391,35.413,35.3309,35.3638,266162.0
2016-12-13 13:00:00,43.1,43.16,43.0,43.15,249203.0,35.3638,35.413,35.2817,35.4048,249203.0
2016-12-13 13:30:00,43.15,43.19,43.06,43.12,193991.0,35.4048,35.4376,35.3309,35.3802,193991.0
2016-12-13 14:00:00,43.12,43.14,42.97,42.98,273424.0,35.3802,35.3966,35.2571,35.2653,273424.0
2016-12-13 14:30:00,42.98,43.21,42.97,43.15,338898.0,35.2653,35.454,35.2571,35.4048,338898.0
2016-12-13 15:00:00,43.14,43.18,43.11,43.16,348041.0,35.3966,35.4294,35.372,35.413,348041.0
2016-12-13 15:30:00,43.16,43.21,43.06,43.09,1011051.0,35.413,35.454,35.3309,35.3555,1011051.0
2016-12-14 09:30:00,43.21,43.6,43.05,43.32,482345.0,35.454,35.774,35.3227,35.5443,482345.0
2016-12-14 10:00:00,43.32,43.37,43.16,43.21,350326.0,35.5443,35.5853,35.413,35.454,350326.0
2016-12-14 10:30:00,43.22,43.34,43.19,43.29,329973.0,35.4622,35.5607,35.4376,35.5196,329973.0
2016-12-14 11:00:00,43.29,43.36,43.19,43.34,250424.0,35.5196,35.5771,35.4376,35.5607,250424.0
2016-12-14 11:30:00,43.34,43.34,43.24,43.28,294945.0,35.5607,35.5607,35.4786,35.5114,294945.0
2016-12-14 12:00:00,43.28,43.38,43.24,43.37,241849.0,35.5114,35.5935,35.4786,35.5853,241849.0
2016-12-14 12:30:00,43.37,43.39,43.27,43.3,168101.0,35.5853,35.6017,35.5032,35.5279,168101.0
2016-12-14 13:00:00,43.3,43.32,43.25,43.3,176936.0,35.5279,35.5443,35.4868,35.5279,176936.0
2016-12-14 13:30:00,43.3,43.35,43.25,43.3,191242.0,35.5279,35.5689,35.4868,35.5279,191242.0
2016-12-14 14:00:00,43.28,43.32,42.63,42.69,675272.0,35.5114,35.5443,34.9781,35.0273,675272.0
2016-12-14 14:30:00,42.69,43.04,42.67,42.85,538126.0,35.0273,35.3145,35.0109,35.1586,538126.0
2016-12-14 15:00:00,42.84,42.94,42.58,42.75,578317.0,35.1504,35.2325,34.9371,35.0766,578317.0
2016-12-14 15:30:00,42.75,42.97,42.52,42.83,2033544.0,35.0766,35.2571,34.8879,35.1422,2033544.0
2016-12-15 09:30:00,44.95,45.29,44.0,44.45,3957681.0,36.8817,37.1607,36.1022,36.4714,3957681.0
2016-12-15 10:00:00,44.45,45.45,44.42,44.78,2427601.0,36.4714,37.2919,36.4468,36.7422,2427601.0
2016-12-15 10:30:00,44.79,45.4,44.71,45.28,1960637.0,36.7504,37.2509,36.6848,37.1525,1960637.0
2016-12-15 11:00:00,45.28,45.77,45.17,45.51,1498247.0,37.1525,37.5545,37.0622,37.3412,1498247.0
2016-12-15 11:30:00,45.51,45.66,45.0,45.08,1368855.0,37.3412,37.4642,36.9227,36.9884,1368855.0
2016-12-15 12:00:00,45.09,45.09,44.5,44.57,1264234.0,36.9966,36.9966,36.5125,36.5699,1264234.0
2016-12-15 12:30:00,44.57,44.77,44.54,44.65,856687.0,36.5699,36.734,36.5453,36.6355,856687.0
2016-12-15 13:00:00,44.65,44.84,44.64,44.76,503735.0,36.6355,36.7914,36.6273,36.7258,503735.0
2016-12-15 13:30:00,44.75,44.82,44.5,44.63,684591.0,36.7176,36.775,36.5125,36.6191,684591.0
2016-12-15 14:00:00,44.63,45.01,44.62,44.84,775024.0,36.6191,36.9309,36.6109,36.7914,775024.0
2016-12-15 14:30:00,44.83,44.93,44.65,44.72,856419.0,36.7832,36.8653,36.6355,36.693,856419.0
2016-12-15 15:00:00,44.72,44.76,44.64,44.68,752534.0,36.693,36.7258,36.6273,36.6602,752534.0
2016-12-15 15:30:00,44.68,44.87,44.66,44.71,2301561.0,36.6602,36.816,36.6437,36.6848,2301561.0
2016-12-16 09:30:00,44.87,44.87,44.0,44.02,2766291.0,36.816,36.816,36.1022,36.1186,2766291.0
2016-12-16 10:00:00,44.01,44.61,44.01,44.52,672554.0,36.1104,36.6027,36.1104,36.5289,672554.0
2016-12-16 10:30:00,44.52,44.67,44.41,44.53,560866.0,36.5289,36.6519,36.4386,36.5371,560866.0
2016-12-16 11:00:00,44.52,44.54,44.37,44.47,372008.0,36.5289,36.5453,36.4058,36.4878,372008.0
2016-12-16 11:30:00,44.47,44.51,44.37,44.45,446529.0,36.4878,36.5207,36.4058,36.4714,446529.0
2016-12-16 12:00:00,44.45,44.5,44.31,44.39,429265.0,36.4714,36.5125,36.3566,36.4222,429265.0
2016-12-16 12:30:00,44.39,44.44,44.31,44.38,316609.0,36.4222,36.4632,36.3566,36.414,316609.0
2016-12-16 13:00:00,44.38,44.38,44.16,44.18,293550.0,36.414,36.414,36.2335,36.2499,293550.0
2016-12-16 13:30:00,44.19,44.3,44.16,44.22,395566.0,36.2581,36.3484,36.2335,36.2827,395566.0
2016-12-16 14:00:00,44.21,44.26,44.16,44.18,409284.0,36.2745,36.3155,36.2335,36.2499,409284.0
2016-12-16 14:30:00,44.18,44.42,44.12,44.34,503545.0,36.2499,36.4468,36.2007,36.3812,503545.0
2016-12-16 15:00:00,44.35,44.38,44.15,44.25,465800.0,36.3894,36.414,36.2253,36.3073,465800.0
2016-12-16 15:30:00,44.24,44.42,44.21,44.38,2154180.0,36.2991,36.4468,36.2745,36.414,2154180.0
2016-12-19 09:30:00,44.48,44.48,44.06,44.32,347565.0,36.4961,36.4961,36.1514,36.3648,347565.0
2016-12-19 10:00:00,44.32,44.38,44.23,44.29,165734.0,36.3648,36.414,36.2909,36.3402,165734.0
2016-12-19 10:30:00,44.28,44.39,44.24,44.3,285333.0,36.3319,36.4222,36.2991,36.3484,285333.0
2016-12-19 11:00:00,44.3,44.46,44.29,44.41,290266.0,36.3484,36.4796,36.3402,36.4386,290266.0
2016-12-19 11:30:00,44.41,44.46,44.37,44.45,188404.0,36.4386,36.4796,36.4058,36.4714,188404.0
2016-12-19 12:00:00,44.44,44.62,44.43,44.56,240778.0,36.4632,36.6109,36.455,36.5617,240778.0
2016-12-19 12:30:00,44.56,44.59,44.45,44.45,172765.0,36.5617,36.5863,36.4714,36.4714,172765.0
2016-12-19 13:00:00,44.45,44.5,44.44,44.48,107490.0,36.4714,36.5125,36.4632,36.4961,107490.0
2016-12-19 13:30:00,44.48,44.52,44.44,44.49,133760.0,36.4961,36.5289,36.4632,36.5043,133760.0
2016-12-19 14:00:00,44.49,44.65,44.47,44.65,301080.0,36.5043,36.6355,36.4878,36.6355,301080.0
2016-12-19 14:30:00,44.64,44.65,44.6,44.64,230693.0,36.6273,36.6355,36.5945,36.6273,230693.0
2016-12-19 15:00:00,44.63,44.65,44.43,44.49,293357.0,36.6191,36.6355,36.455,36.5043,293357.0
2016-12-19 15:30:00,44.5,44.61,44.47,44.61,953271.0,36.5125,36.6027,36.4878,36.6027,953271.0
2016-12-20 09:30:00,43.93,44.83,43.93,44.57,552024.0,36.0448,36.7832,36.0448,36.5699,552024.0
2016-12-20 10:00:00,44.57,44.61,44.37,44.38,450308.0,36.5699,36.6027,36.4058,36.414,450308.0
2016-12-20 10:30:00,44.38,44.43,44.25,44.25,446935.0,36.414,36.455,36.3073,36.3073,446935.0
2016-12-20 11:00:00,44.26,44.44,44.25,44.36,357697.0,36.3155,36.4632,36.3073,36.3976,357697.0
2016-12-20 11:30:00,44.36,44.37,44.23,44.23,279813.0,36.3976,36.4058,36.2909,36.2909,279813.0
2016-12-20 12:00:00,44.23,44.25,44.2,44.23,363534.0,36.2909,36.3073,36.2663,36.2909,363534.0
2016-12-20 12:30:00,44.23,44.25,44.22,44.23,311139.0,36.2909,36.3073,36.2827,36.2909,311139.0
2016-12-20 13:00:00,44.23,44.25,44.2,44.25,267402.0,36.2909,36.3073,36.2663,36.3073,267402.0
2016-12-20 13:30:00,44.25,44.26,44.19,44.21,216469.0,36.3073,36.3155,36.2581,36.2745,216469.0
2016-12-20 14:00:00,44.21,44.29,44.19,44.24,280152.0,36.2745,36.3402,36.2581,36.2991,280152.0
2016-12-20 14:30:00,44.23,44.24,44.16,44.22,398430.0,36.2909,36.2991,36.2335,36.2827,398430.0
2016-12-20 15:00:00,44.21,44.22,44.18,44.21,371977.0,36.2745,36.2827,36.2499,36.2745,371977.0
2016-12-20 15:30:00,44.21,44.32,44.17,44.32,1100289.0,36.2745,36.3648,36.2417,36.3648,1100289.0
2016-12-21 09:30:00,44.41,45.1,44.41,45.06,546245.0,36.4386,37.0048,36.4386,36.9719,546245.0
2016-12-21 10:00:00,45.05,45.15,44.97,45.0,422993.0,36.9637,37.0458,36.8981,36.9227,422993.0
2016-12-21 10:30:00,45.0,45.04,44.8,44.84,504939.0,36.9227,36.9555,36.7586,36.7914,504939.0
2016-12-21 11:00:00,44.84,44.97,44.8,44.91,473269.0,36.7914,36.8981,36.7586,36.8489,473269.0
2016-12-21 11:30:00,44.91,44.97,44.82,44.83,291272.0,36.8489,36.8981,36.775,36.7832,291272.0
2016-12-21 12:00:00,44.83,44.94,44.82,44.9,370276.0,36.7832,36.8735,36.775,36.8407,370276.0
2016-12-21 12:30:00,44.9,44.93,44.9,44.91,242425.0,36.8407,36.8653,36.8407,36.8489,242425.0
2016-12-21 13:00:00,44.9,44.94,44.8,44.88,549138.0,36.8407,36.8735,36.7586,36.8243,549138.0
2016-12-21 13:30:00,44.88,44.93,44.82,44.87,465786.0,36.8243,36.8653,36.775,36.816,465786.0
2016-12-21 14:00:00,44.88,44.89,44.8,44.81,611120.0,36.8243,36.8325,36.7586,36.7668,611120.0
2016-12-21 14:30:00,44.81,44.86,44.78,44.84,390051.0,36.7668,36.8078,36.7422,36.7914,390051.0
2016-12-21 15:00:00,44.84,44.91,44.79,44.87,446459.0,36.7914,36.8489,36.7504,36.816,446459.0
2016-12-21 15:30:00,44.87,44.91,44.84,44.87,1215294.0,36.816,36.8489,36.7914,36.816,1215294.0
2016-12-22 09:30:00,44.86,45.11,44.71,44.79,347964.0,36.8078,37.013,36.6848,36.7504,347964.0
2016-12-22 10:00:00,44.8,44.96,44.7,44.91,307652.0,36.7586,36.8899,36.6766,36.8489,307652.0
2016-12-22 10:30:00,44.91,44.94,44.85,44.92,400342.0,36.8489,36.8735,36.7996,36.8571,400342.0
2016-12-22 11:00:00,44.92,45.07,44.91,45.01,269889.0,36.8571,36.9801,36.8489,36.9309,269889.0
2016-12-22 11:30:00,45.01,45.06,44.95,45.01,389849.0,36.9309,36.9719,36.8817,36.9309,389849.0
2016-12-22 12:00:00,45.01,45.04,44.93,44.95,291464.0,36.9309,36.9555,36.8653,36.8817,291464.0
2016-12-22 12:30:00,44.94,45.05,44.91,44.99,172313.0,36.8735,36.9637,36.8489,36.9145,172313.0
2016-12-22 13:00:00,45.0,45.0,44.9,44.9,237086.0,36.9227,36.9227,36.8407,36.8407,237086.0
2016-12-22 13:30:00,44.91,45.06,44.89,45.02,218116.0,36.8489,36.9719,36.8325,36.9391,218116.0
2016-12-22 14:00:00,45.02,45.03,44.97,45.0,170942.0,36.9391,36.9473,36.8981,36.9227,170942.0
2016-12-22 14:30:00,44.99,45.01,44.96,44.98,140289.0,36.9145,36.9309,36.8899,36.9063,140289.0
2016-12-22 15:00:00,44.99,44.99,44.9,44.94,282574.0,36.9145,36.9145,36.8407,36.8735,282574.0
2016-12-22 15:30:00,44.94,45.01,44.92,44.99,799919.0,36.8735,36.9309,36.8571,36.9145,799919.0
2016-12-23 09:30:00,44.94,45.05,44.77,45.03,179840.0,36.8735,36.9637,36.734,36.9473,179840.0
2016-12-23 10:00:00,45.03,45.03,44.81,44.87,127801.0,36.9473,36.9473,36.7668,36.816,127801.0
2016-12-23 10:30:00,44.87,44.92,44.77,44.86,174626.0,36.816,36.8571,36.734,36.8078,174626.0
2016-12-23 11:00:00,44.86,44.88,44.82,44.88,154144.0,36.8078,36.8243,36.775,36.8243,154144.0
2016-12-23 11:30:00,44.89,44.94,44.86,44.93,143250.0,36.8325,36.8735,36.8078,36.8653,143250.0
2016-12-23 12:00:00,44.92,44.95,44.9,44.91,101324.0,36.8571,36.8817,36.8407,36.8489,101324.0
2016-12-23 12:30:00,44.92,44.92,44.82,44.83,82732.0,36.8571,36.8571,36.775,36.7832,82732.0
2016-12-23 13:00:00,44.82,44.87,44.82,44.87,117903.0,36.775,36.816,36.775,36.816,117903.0
2016-12-23 13:30:00,44.87,44.9,44.82,44.88,120228.0,36.816,36.8407,36.775,36.8243,120228.0
2016-12-23 14:00:00,44.88,44.93,44.87,44.91,83908.0,36.8243,36.8653,36.816,36.8489,83908.0
2016-12-23 14:30:00,44.91,44.94,44.89,44.93,107097.0,36.8489,36.8735,36.8325,36.8653,107097.0
2016-12-23 15:00:00,44.94,44.98,44.92,44.98,73931.0,36.8735,36.9063,36.8571,36.9063,73931.0
2016-12-23 15:30:00,44.97,45.03,44.96,45.01,388181.0,36.8981,36.9473,36.8899,36.9309,388181.0
2016-12-27 09:30:00,45.11,45.29,44.95,45.05,380100.0,37.013,37.1607,36.8817,36.9637,380100.0
2016-12-27 10:00:00,45.04,45.08,44.95,45.0,315214.0,36.9555,36.9884,36.8817,36.9227,315214.0
2016-12-27 10:30:00,45.01,45.04,44.96,45.03,183459.0,36.9309,36.9555,36.8899,36.9473,183459.0
2016-12-27 11:00:00,45.04,45.09,45.0,45.04,113810.0,36.9555,36.9966,36.9227,36.9555,113810.0
2016-12-27 11:30:00,45.05,45.07,44.93,44.95,135701.0,36.9637,36.9801,36.8653,36.8817,135701.0
2016-12-27 12:00:00,44.94,45.01,44.93,45.01,81497.0,36.8735,36.9309,36.8653,36.9309,81497.0
2016-12-27 12:30:00,45.02,45.12,45.01,45.08,63786.0,36.9391,37.0212,36.9309,36.9884,63786.0
2016-12-27 13:00:00,45.08,45.09,45.0,45.06,174189.0,36.9884,36.9966,36.9227,36.9719,174189.0
2016-12-27 13:30:00,45.07,45.1,45.03,45.03,67075.0,36.9801,37.0048,36.9473,36.9473,67075.0
2016-12-27 14:00:00,45.04,45.09,45.02,45.07,141600.0,36.9555,36.9966,36.9391,36.9801,141600.0
2016-12-27 14:30:00,45.07,45.11,45.06,45.07,99683.0,36.9801,37.013,36.9719,36.9801,99683.0
2016-12-27 15:00:00,45.07,45.09,45.03,45.05,95800.0,36.9801,36.9966,36.9473,36.9637,95800.0
2016-12-27 15:30:00,45.04,45.11,45.03,45.04,604282.0,36.9555,37.013,36.9473,36.9555,604282.0
2016-12-28 09:30:00,44.98,45.09,44.63,44.7,317779.0,37.0631,37.1537,36.7747,36.8324,317779.0
2016-12-28 10:00:00,44.7,44.91,44.66,44.89,229960.0,36.8324,37.0054,36.7994,36.9889,229960.0
2016-12-28 10:30:00,44.88,45.07,44.79,45.06,454455.0,36.9807,37.1373,36.9065,37.129,454455.0
2016-12-28 11:00:00,45.06,45.12,44.96,44.99,446646.0,37.129,37.1785,37.0466,37.0713,446646.0
2016-12-28 11:30:00,44.98,45.0,44.97,44.98,183809.0,37.0631,37.0796,37.0549,37.0631,183809.0
2016-12-28 12:00:00,44.98,45.0,44.78,44.79,346799.0,37.0631,37.0796,36.8983,36.9065,346799.0
2016-12-28 12:30:00,44.79,44.79,44.64,44.65,153443.0,36.9065,36.9065,36.7829,36.7912,153443.0
2016-12-28 13:00:00,44.66,44.71,44.64,44.69,111146.0,36.7994,36.8406,36.7829,36.8241,111146.0
2016-12-28 13:30:00,44.7,44.72,44.64,44.65,142913.0,36.8324,36.8489,36.7829,36.7912,142913.0
2016-12-28 14:00:00,44.65,44.79,44.65,44.75,395338.0,36.7912,36.9065,36.7912,36.8736,395338.0
2016-12-28 14:30:00,44.74,44.8,44.73,44.79,144404.0,36.8653,36.9148,36.8571,36.9065,144404.0
2016-12-28 15:00:00,44.78,44.82,44.76,44.81,243010.0,36.8983,36.9313,36.8818,36.923,243010.0
2016-12-28 15:30:00,44.8,44.82,44.71,44.73,687808.0,36.9148,36.9313,36.8406,36.8571,687808.0
2016-12-29 09:30:00,44.7,45.01,44.67,44.88,295379.0,36.8324,37.0878,36.8077,36.9807,295379.0
2016-12-29 10:00:00,44.89,45.03,44.88,44.96,366885.0,36.9889,37.1043,36.9807,37.0466,366885.0
2016-12-29 10:30:00,44.95,44.96,44.8,44.84,171118.0,37.0384,37.0466,36.9148,36.9477,171118.0
2016-12-29 11:00:00,44.84,44.85,44.7,44.83,157672.0,36.9477,36.956,36.8324,36.9395,157672.0
2016-12-29 11:30:00,44.83,44.88,44.77,44.8,130746.0,36.9395,36.9807,36.8901,36.9148,130746.0
2016-12-29 12:00:00,44.8,44.85,44.69,44.84,133395.0,36.9148,36.956,36.8241,36.9477,133395.0
2016-12-29 12:30:00,44.84,44.85,44.76,44.82,83174.0,36.9477,36.956,36.8818,36.9313,83174.0
2016-12-29 13:00:00,44.82,44.82,44.77,44.77,101819.0,36.9313,36.9313,36.8901,36.8901,101819.0
2016-12-29 13:30:00,44.78,44.79,44.74,44.78,138778.0,36.8983,36.9065,36.8653,36.8983,138778.0
2016-12-29 14:00:00,44.79,44.83,44.78,44.81,135623.0,36.9065,36.9395,36.8983,36.923,135623.0
2016-12-29 14:30:00,44.81,44.82,44.76,44.78,116625.0,36.923,36.9313,36.8818,36.8983,116625.0
2016-12-29 15:00:00,44.77,44.83,44.76,44.82,139159.0,36.8901,36.9395,36.8818,36.9313,139159.0
2016-12-29 15:30:00,44.82,44.86,44.8,44.84,705007.0,36.9313,36.9642,36.9148,36.9477,705007.0
2016-12-30 09:30:00,44.96,44.97,44.59,44.59,332144.0,37.0466,37.0549,36.7417,36.7417,332144.0
2016-12-30 10:00:00,44.58,44.59,44.47,44.52,326854.0,36.7335,36.7417,36.6429,36.6841,326854.0
2016-12-30 10:30:00,44.52,44.64,44.46,44.5,189851.0,36.6841,36.7829,36.6346,36.6676,189851.0
2016-12-30 11:00:00,44.49,44.63,44.43,44.55,211368.0,36.6593,36.7747,36.6099,36.7088,211368.0
2016-12-30 11:30:00,44.54,44.59,44.48,44.53,148501.0,36.7005,36.7417,36.6511,36.6923,148501.0
2016-12-30 12:00:00,44.53,44.6,44.47,44.56,148710.0,36.6923,36.75,36.6429,36.717,148710.0
2016-12-30 12:30:00,44.56,44.58,44.41,44.46,227196.0,36.717,36.7335,36.5934,36.6346,227196.0
2016-12-30 13:00:00,44.47,44.48,44.39,44.47,123712.0,36.6429,36.6511,36.577,36.6429,123712.0
2016-12-30 13:30:00,44.47,44.48,44.34,44.36,114662.0,36.6429,36.6511,36.5358,36.5522,114662.0
2016-12-30 14:00:00,44.36,44.38,44.29,44.31,184311.0,36.5522,36.5687,36.4946,36.511,184311.0
2016-12-30 14:30:00,44.31,44.39,44.23,44.3,223902.0,36.511,36.577,36.4451,36.5028,223902.0
2016-12-30 15:00:00,44.3,44.31,44.23,44.25,293580.0,36.5028,36.511,36.4451,36.4616,293580.0
2016-12-30 15:30:00,44.25,44.36,44.21,44.34,1266350.0,36.4616,36.5522,36.4286,36.5358,1266350.0
2017-01-03 09:30:00,44.71,44.81,44.42,44.7,438653.0,36.8406,36.923,36.6017,36.8324,438653.0
2017-01-03 10:00:00,44.69,44.87,44.57,44.75,377903.0,36.8241,36.9725,36.7253,36.8736,377903.0
2017-01-03 10:30:00,44.75,44.78,44.66,44.66,515696.0,36.8736,36.8983,36.7994,36.7994,515696.0
2017-01-03 11:00:00,44.66,44.71,44.58,44.62,498779.0,36.7994,36.8406,36.7335,36.7665,498779.0
2017-01-03 11:30:00,44.62,44.63,44.49,44.57,418297.0,36.7665,36.7747,36.6593,36.7253,418297.0
2017-01-03 12:00:00,44.58,44.64,44.49,44.59,222591.0,36.7335,36.7829,36.6593,36.7417,222591.0
2017-01-03 12:30:00,44.58,44.66,44.56,44.6,221774.0,36.7335,36.7994,36.717,36.75,221774.0
2017-01-03 13:00:00,44.6,44.64,44.56,44.6,202093.0,36.75,36.7829,36.717,36.75,202093.0
2017-01-03 13:30:00,44.61,44.61,44.54,44.55,333465.0,36.7582,36.7582,36.7005,36.7088,333465.0
2017-01-03 14:00:00,44.55,44.64,44.55,44.61,158050.0,36.7088,36.7829,36.7088,36.7582,158050.0
2017-01-03 14:30:00,44.6,44.68,44.59,44.66,248841.0,36.75,36.8159,36.7417,36.7994,248841.0
2017-01-03 15:00:00,44.66,44.75,44.66,44.68,379451.0,36.7994,36.8736,36.7994,36.8159,379451.0
2017-01-03 15:30:00,44.68,44.88,44.66,44.85,989200.0,36.8159,36.9807,36.7994,36.956,989200.0
2017-01-04 09:30:00,44.85,45.2,44.67,45.03,443590.0,36.956,37.2444,36.8077,37.1043,443590.0
2017-01-04 10:00:00,45.03,45.09,45.0,45.02,382196.0,37.1043,37.1537,37.0796,37.0961,382196.0
2017-01-04 10:30:00,45.03,45.14,45.0,45.13,306696.0,37.1043,37.1949,37.0796,37.1867,306696.0
2017-01-04 11:00:00,45.12,45.15,45.01,45.04,299220.0,37.1785,37.2032,37.0878,37.1125,299220.0
2017-01-04 11:30:00,45.03,45.05,44.9,44.93,441767.0,37.1043,37.1208,36.9972,37.0219,441767.0
2017-01-04 12:00:00,44.93,44.94,44.88,44.89,231056.0,37.0219,37.0301,36.9807,36.9889,231056.0
2017-01-04 12:30:00,44.9,44.98,44.89,44.9,114327.0,36.9972,37.0631,36.9889,36.9972,114327.0
2017-01-04 13:00:00,44.9,44.92,44.84,44.84,207202.0,36.9972,37.0137,36.9477,36.9477,207202.0
2017-01-04 13:30:00,44.84,44.86,44.75,44.76,138065.0,36.9477,36.9642,36.8736,36.8818,138065.0
2017-01-04 14:00:00,44.76,44.85,44.75,44.83,187069.0,36.8818,36.956,36.8736,36.9395,187069.0
2017-01-04 14:30:00,44.83,44.87,44.77,44.83,370140.0,36.9395,36.9725,36.8901,36.9395,370140.0
2017-01-04 15:00:00,44.83,44.86,44.8,44.8,176145.0,36.9395,36.9642,36.9148,36.9148,176145.0
2017-01-04 15:30:00,44.8,44.84,44.76,44.8,658206.0,36.9148,36.9477,36.8818,36.9148,658206.0
2017-01-05 10:30:00,44.87,44.87,44.82,44.86,38144.0,36.9725,36.9725,36.9313,36.9642,38144.0
2017-01-05 11:00:00,44.87,45.02,44.82,45.02,309001.0,36.9725,37.0961,36.9313,37.0961,309001.0
2017-01-05 11:30:00,45.02,45.09,45.0,45.03,272201.0,37.0961,37.1537,37.0796,37.1043,272201.0
2017-01-05 12:00:00,45.04,45.13,45.03,45.11,347408.0,37.1125,37.1867,37.1043,37.1702,347408.0
2017-01-05 12:30:00,45.12,45.12,44.98,44.99,307312.0,37.1785,37.1785,37.0631,37.0713,307312.0
2017-01-05 13:00:00,44.99,45.01,44.95,44.98,222653.0,37.0713,37.0878,37.0384,37.0631,222653.0
2017-01-05 13:30:00,44.98,45.02,44.96,44.99,114224.0,37.0631,37.0961,37.0466,37.0713,114224.0
2017-01-05 14:00:00,44.99,45.08,44.99,45.04,176872.0,37.0713,37.1455,37.0713,37.1125,176872.0
2017-01-05 14:30:00,45.05,45.09,45.04,45.07,225566.0,37.1208,37.1537,37.1125,37.1373,225566.0
2017-01-05 15:00:00,45.07,45.13,45.02,45.03,446352.0,37.1373,37.1867,37.0961,37.1043,446352.0
2017-01-05 15:30:00,45.03,45.06,44.95,44.99,1586575.0,37.1043,37.129,37.0384,37.0713,1586575.0
2017-01-06 09:30:00,45.08,45.08,44.6,44.74,576134.0,37.1455,37.1455,36.75,36.8653,576134.0
2017-01-06 10:00:00,44.74,45.13,44.69,45.09,791251.0,36.8653,37.1867,36.8241,37.1537,791251.0
2017-01-06 10:30:00,45.1,45.37,45.04,45.22,754724.0,37.162,37.3845,37.1125,37.2609,754724.0
2017-01-06 11:00:00,45.22,45.27,45.08,45.11,277000.0,37.2609,37.3021,37.1455,37.1702,277000.0
2017-01-06 11:30:00,45.11,45.2,45.06,45.16,174773.0,37.1702,37.2444,37.129,37.2114,174773.0
2017-01-06 12:00:00,45.15,45.21,45.12,45.2,131487.0,37.2032,37.2526,37.1785,37.2444,131487.0
2017-01-06 12:30:00,45.2,45.27,45.17,45.2,149774.0,37.2444,37.3021,37.2197,37.2444,149774.0
2017-01-06 13:00:00,45.2,45.23,45.13,45.17,163799.0,37.2444,37.2691,37.1867,37.2197,163799.0
2017-01-06 13:30:00,45.17,45.18,45.03,45.04,179779.0,37.2197,37.2279,37.1043,37.1125,179779.0
2017-01-06 14:00:00,45.03,45.11,45.03,45.11,181876.0,37.1043,37.1702,37.1043,37.1702,181876.0
2017-01-06 14:30:00,45.1,45.12,45.03,45.05,198308.0,37.162,37.1785,37.1043,37.1208,198308.0
2017-01-06 15:00:00,45.05,45.08,45.03,45.04,204805.0,37.1208,37.1455,37.1043,37.1125,204805.0
2017-01-06 15:30:00,45.04,45.11,45.02,45.05,582944.0,37.1125,37.1702,37.0961,37.1208,582944.0
2017-01-09 09:30:00,45.28,45.28,44.73,44.77,666705.0,37.3103,37.3103,36.8571,36.8901,666705.0
2017-01-09 10:00:00,44.78,44.81,44.62,44.69,473318.0,36.8983,36.923,36.7665,36.8241,473318.0
2017-01-09 10:30:00,44.68,44.82,44.67,44.79,357492.0,36.8159,36.9313,36.8077,36.9065,357492.0
2017-01-09 11:00:00,44.78,44.85,44.74,44.78,462129.0,36.8983,36.956,36.8653,36.8983,462129.0
2017-01-09 11:30:00,44.78,44.81,44.72,44.81,260411.0,36.8983,36.923,36.8489,36.923,260411.0
2017-01-09 12:00:00,44.82,44.83,44.73,44.83,265483.0,36.9313,36.9395,36.8571,36.9395,265483.0
2017-01-09 12:30:00,44.82,44.88,44.79,44.88,238512.0,36.9313,36.9807,36.9065,36.9807,238512.0
2017-01-09 13:00:00,44.88,44.88,44.77,44.8,238273.0,36.9807,36.9807,36.8901,36.9148,238273.0
2017-01-09 13:30:00,44.8,44.8,44.71,44.74,308940.0,36.9148,36.9148,36.8406,36.8653,308940.0
2017-01-09 14:00:00,44.74,44.75,44.67,44.71,338865.0,36.8653,36.8736,36.8077,36.8406,338865.0
2017-01-09 14:30:00,44.71,44.78,44.67,44.75,280353.0,36.8406,36.8983,36.8077,36.8736,280353.0
2017-01-09 15:00:00,44.75,44.77,44.66,44.66,485672.0,36.8736,36.8901,36.7994,36.7994,485672.0
2017-01-09 15:30:00,44.66,44.75,44.66,44.69,873159.0,36.7994,36.8736,36.7994,36.8241,873159.0
2017-01-10 09:30:00,44.56,44.76,44.36,44.47,447334.0,36.717,36.8818,36.5522,36.6429,447334.0
2017-01-10 10:00:00,44.48,44.5,44.31,44.32,371348.0,36.6511,36.6676,36.511,36.5193,371348.0
2017-01-10 10:30:00,44.32,44.33,44.16,44.22,345136.0,36.5193,36.5275,36.3874,36.4369,345136.0
2017-01-10 11:00:00,44.21,44.31,44.18,44.24,203963.0,36.4286,36.511,36.4039,36.4534,203963.0
2017-01-10 11:30:00,44.25,44.26,44.19,44.25,314121.0,36.4616,36.4698,36.4122,36.4616,314121.0
2017-01-10 12:00:00,44.25,44.4,44.25,44.39,211862.0,36.4616,36.5852,36.4616,36.577,211862.0
2017-01-10 12:30:00,44.38,44.41,44.34,44.36,221540.0,36.5687,36.5934,36.5358,36.5522,221540.0
2017-01-10 13:00:00,44.37,44.41,44.34,44.35,162670.0,36.5605,36.5934,36.5358,36.544,162670.0
2017-01-10 13:30:00,44.35,44.37,44.19,44.2,272112.0,36.544,36.5605,36.4122,36.4204,272112.0
2017-01-10 14:00:00,44.2,44.26,44.14,44.17,220803.0,36.4204,36.4698,36.371,36.3957,220803.0
2017-01-10 14:30:00,44.16,44.21,44.13,44.13,195753.0,36.3874,36.4286,36.3627,36.3627,195753.0
2017-01-10 15:00:00,44.14,44.16,44.11,44.15,255322.0,36.371,36.3874,36.3462,36.3792,255322.0
2017-01-10 15:30:00,44.15,44.26,44.14,44.18,1170917.0,36.3792,36.4698,36.371,36.4039,1170917.0
2017-01-11 09:30:00,44.12,44.72,44.11,44.45,595061.0,36.3545,36.8489,36.3462,36.6264,595061.0
2017-01-11 10:00:00,44.45,44.5,44.29,44.44,255669.0,36.6264,36.6676,36.4946,36.6182,255669.0
2017-01-11 10:30:00,44.43,44.83,44.42,44.66,726765.0,36.6099,36.9395,36.6017,36.7994,726765.0
2017-01-11 11:00:00,44.65,44.72,44.57,44.59,303507.0,36.7912,36.8489,36.7253,36.7417,303507.0
2017-01-11 11:30:00,44.59,44.77,44.51,44.74,303733.0,36.7417,36.8901,36.6758,36.8653,303733.0
2017-01-11 12:00:00,44.75,44.83,44.66,44.79,272120.0,36.8736,36.9395,36.7994,36.9065,272120.0
2017-01-11 12:30:00,44.79,44.81,44.69,44.79,226699.0,36.9065,36.923,36.8241,36.9065,226699.0
2017-01-11 13:00:00,44.78,44.91,44.76,44.88,399618.0,36.8983,37.0054,36.8818,36.9807,399618.0
2017-01-11 13:30:00,44.87,45.21,44.86,45.18,648306.0,36.9725,37.2526,36.9642,37.2279,648306.0
2017-01-11 14:00:00,45.18,45.25,45.11,45.17,492012.0,37.2279,37.2856,37.1702,37.2197,492012.0
2017-01-11 14:30:00,45.17,45.29,45.06,45.07,420051.0,37.2197,37.3185,37.129,37.1373,420051.0
2017-01-11 15:00:00,45.07,45.13,44.99,45.05,373056.0,37.1373,37.1867,37.0713,37.1208,373056.0
2017-01-11 15:30:00,45.05,45.15,45.02,45.08,1158647.0,37.1208,37.2032,37.0961,37.1455,1158647.0
2017-01-12 09:30:00,45.0,45.18,44.81,45.04,480128.0,37.0796,37.2279,36.923,37.1125,480128.0
2017-01-12 10:00:00,45.03,45.05,44.82,44.83,252418.0,37.1043,37.1208,36.9313,36.9395,252418.0
2017-01-12 10:30:00,44.83,44.9,44.79,44.84,184047.0,36.9395,36.9972,36.9065,36.9477,184047.0
2017-01-12 11:00:00,44.83,44.9,44.74,44.8,264358.0,36.9395,36.9972,36.8653,36.9148,264358.0
2017-01-12 11:30:00,44.81,44.93,44.79,44.9,351505.0,36.923,37.0219,36.9065,36.9972,351505.0
2017-01-12 12:00:00,44.91,44.98,44.84,44.85,218793.0,37.0054,37.0631,36.9477,36.956,218793.0
2017-01-12 12:30:00,44.86,44.89,44.84,44.89,104173.0,36.9642,36.9889,36.9477,36.9889,104173.0
2017-01-12 13:00:00,44.89,44.94,44.86,44.91,150139.0,36.9889,37.0301,36.9642,37.0054,150139.0
2017-01-12 13:30:00,44.91,44.92,44.88,44.89,140923.0,37.0054,37.0137,36.9807,36.9889,140923.0
2017-01-12 14:00:00,44.9,44.93,44.87,44.91,217056.0,36.9972,37.0219,36.9725,37.0054,217056.0
2017-01-12 14:30:00,44.91,45.03,44.87,45.02,397428.0,37.0054,37.1043,36.9725,37.0961,397428.0
2017-01-12 15:00:00,45.01,45.02,44.9,44.92,208750.0,37.0878,37.0961,36.9972,37.0137,208750.0
2017-01-12 15:30:00,44.92,44.94,44.88,44.89,565079.0,37.0137,37.0301,36.9807,36.9889,565079.0
2017-01-13 09:30:00,44.97,45.17,44.7,44.71,366586.0,37.0549,37.2197,36.8324,36.8406,366586.0
2017-01-13 10:00:00,44.71,44.82,44.55,44.7,443406.0,36.8406,36.9313,36.7088,36.8324,443406.0
2017-01-13 10:30:00,44.71,44.83,44.7,44.78,141486.0,36.8406,36.9395,36.8324,36.8983,141486.0
2017-01-13 11:00:00,44.77,44.8,44.61,44.63,121909.0,36.8901,36.9148,36.7582,36.7747,121909.0
2017-01-13 11:30:00,44.63,44.73,44.59,44.64,168427.0,36.7747,36.8571,36.7417,36.7829,168427.0
2017-01-13 12:00:00,44.64,44.66,44.57,44.58,114863.0,36.7829,36.7994,36.7253,36.7335,114863.0
2017-01-13 12:30:00,44.59,44.59,44.51,44.52,96129.0,36.7417,36.7417,36.6758,36.6841,96129.0
2017-01-13 13:00:00,44.52,44.53,44.49,44.5,105209.0,36.6841,36.6923,36.6593,36.6676,105209.0
2017-01-13 13:30:00,44.51,44.52,44.46,44.47,116353.0,36.6758,36.6841,36.6346,36.6429,116353.0
2017-01-13 14:00:00,44.47,44.48,44.44,44.45,172853.0,36.6429,36.6511,36.6182,36.6264,172853.0
2017-01-13 14:30:00,44.45,44.48,44.41,44.47,203231.0,36.6264,36.6511,36.5934,36.6429,203231.0
2017-01-13 15:00:00,44.47,44.56,44.44,44.56,180185.0,36.6429,36.717,36.6182,36.717,180185.0
2017-01-13 15:30:00,44.56,44.63,44.54,44.6,1217248.0,36.717,36.7747,36.7005,36.75,1217248.0
2017-01-17 09:30:00,44.56,44.66,44.4,44.5,431642.0,36.717,36.7994,36.5852,36.6676,431642.0
2017-01-17 10:00:00,44.51,44.66,44.5,44.66,319898.0,36.6758,36.7994,36.6676,36.7994,319898.0
2017-01-17 10:30:00,44.66,44.75,44.64,44.71,249071.0,36.7994,36.8736,36.7829,36.8406,249071.0
2017-01-17 11:00:00,44.7,44.8,44.5,44.51,397930.0,36.8324,36.9148,36.6676,36.6758,397930.0
2017-01-17 11:30:00,44.51,44.56,44.49,44.55,308093.0,36.6758,36.717,36.6593,36.7088,308093.0
2017-01-17 12:00:00,44.55,44.58,44.48,44.52,209515.0,36.7088,36.7335,36.6511,36.6841,209515.0
2017-01-17 12:30:00,44.52,44.56,44.5,44.55,127509.0,36.6841,36.717,36.6676,36.7088,127509.0
2017-01-17 13:00:00,44.55,44.71,44.54,44.69,157693.0,36.7088,36.8406,36.7005,36.8241,157693.0
2017-01-17 13:30:00,44.7,44.86,44.69,44.86,246690.0,36.8324,36.9642,36.8241,36.9642,246690.0
2017-01-17 14:00:00,44.86,44.9,44.78,44.81,246604.0,36.9642,36.9972,36.8983,36.923,246604.0
2017-01-17 14:30:00,44.81,44.88,44.79,44.8,263331.0,36.923,36.9807,36.9065,36.9148,263331.0
2017-01-17 15:00:00,44.8,44.81,44.74,44.79,281000.0,36.9148,36.923,36.8653,36.9065,281000.0
2017-01-17 15:30:00,44.79,44.9,44.78,44.9,573923.0,36.9065,36.9972,36.8983,36.9972,573923.0
2017-01-18 09:30:00,45.0,45.23,44.9,45.04,516162.0,37.0796,37.2691,36.9972,37.1125,516162.0
2017-01-18 10:00:00,45.04,45.27,45.02,45.24,277145.0,37.1125,37.3021,37.0961,37.2773,277145.0
2017-01-18 10:30:00,45.24,45.46,45.21,45.35,396730.0,37.2773,37.4586,37.2526,37.368,396730.0
2017-01-18 11:00:00,45.35,45.38,45.3,45.35,220864.0,37.368,37.3927,37.3268,37.368,220864.0
2017-01-18 11:30:00,45.36,45.44,45.33,45.35,232760.0,37.3762,37.4421,37.3515,37.368,232760.0
2017-01-18 12:00:00,45.34,45.35,45.1,45.1,359452.0,37.3597,37.368,37.162,37.162,359452.0
2017-01-18 12:30:00,45.11,45.14,44.96,44.98,180152.0,37.1702,37.1949,37.0466,37.0631,180152.0
2017-01-18 13:00:00,44.98,45.06,44.97,45.02,337975.0,37.0631,37.129,37.0549,37.0961,337975.0
2017-01-18 13:30:00,45.03,45.19,45.02,45.17,298479.0,37.1043,37.2361,37.0961,37.2197,298479.0
2017-01-18 14:00:00,45.17,45.28,45.13,45.27,392431.0,37.2197,37.3103,37.1867,37.3021,392431.0
2017-01-18 14:30:00,45.27,45.27,45.17,45.2,175061.0,37.3021,37.3021,37.2197,37.2444,175061.0
2017-01-18 15:00:00,45.21,45.21,45.05,45.06,219000.0,37.2526,37.2526,37.1208,37.129,219000.0
2017-01-18 15:30:00,45.07,45.08,45.02,45.03,622551.0,37.1373,37.1455,37.0961,37.1043,622551.0
2017-01-19 09:30:00,45.01,45.03,44.7,44.96,364815.0,37.0878,37.1043,36.8324,37.0466,364815.0
2017-01-19 10:00:00,44.96,45.01,44.63,44.63,233646.0,37.0466,37.0878,36.7747,36.7747,233646.0
2017-01-19 10:30:00,44.63,44.8,44.47,44.67,364951.0,36.7747,36.9148,36.6429,36.8077,364951.0
2017-01-19 11:00:00,44.67,44.71,44.56,44.64,264095.0,36.8077,36.8406,36.717,36.7829,264095.0
2017-01-19 11:30:00,44.63,44.77,44.61,44.7,219647.0,36.7747,36.8901,36.7582,36.8324,219647.0
2017-01-19 12:00:00,44.69,44.73,44.6,44.6,172574.0,36.8241,36.8571,36.75,36.75,172574.0
2017-01-19 12:30:00,44.6,44.63,44.59,44.6,90173.0,36.75,36.7747,36.7417,36.75,90173.0
2017-01-19 13:00:00,44.61,44.63,44.56,44.6,128779.0,36.7582,36.7747,36.717,36.75,128779.0
2017-01-19 13:30:00,44.59,44.63,44.54,44.55,227067.0,36.7417,36.7747,36.7005,36.7088,227067.0
2017-01-19 14:00:00,44.56,44.57,44.4,44.47,244283.0,36.717,36.7253,36.5852,36.6429,244283.0
2017-01-19 14:30:00,44.48,44.51,44.45,44.49,169852.0,36.6511,36.6758,36.6264,36.6593,169852.0
2017-01-19 15:00:00,44.48,44.63,44.47,44.62,242578.0,36.6511,36.7747,36.6429,36.7665,242578.0
2017-01-19 15:30:00,44.61,44.64,44.52,44.59,1173718.0,36.7582,36.7829,36.6841,36.7417,1173718.0
2017-01-20 09:30:00,44.93,45.45,44.72,45.23,1169286.0,37.0219,37.4504,36.8489,37.2691,1169286.0
2017-01-20 10:00:00,45.22,45.44,45.2,45.41,667534.0,37.2609,37.4421,37.2444,37.4174,667534.0
2017-01-20 10:30:00,45.4,45.4,45.11,45.12,373694.0,37.4092,37.4092,37.1702,37.1785,373694.0
2017-01-20 11:00:00,45.12,45.25,45.1,45.17,323538.0,37.1785,37.2856,37.162,37.2197,323538.0
2017-01-20 11:30:00,45.17,45.25,45.07,45.12,361520.0,37.2197,37.2856,37.1373,37.1785,361520.0
2017-01-20 12:00:00,45.12,45.16,44.79,44.81,343432.0,37.1785,37.2114,36.9065,36.923,343432.0
2017-01-20 12:30:00,44.81,44.96,44.69,44.95,271453.0,36.923,37.0466,36.8241,37.0384,271453.0
2017-01-20 13:00:00,44.95,45.06,44.92,45.05,173804.0,37.0384,37.129,37.0137,37.1208,173804.0
2017-01-20 13:30:00,45.05,45.06,44.95,45.01,128560.0,37.1208,37.129,37.0384,37.0878,128560.0
2017-01-20 14:00:00,45.01,45.03,44.96,44.99,149511.0,37.0878,37.1043,37.0466,37.0713,149511.0
2017-01-20 14:30:00,44.98,45.1,44.98,45.05,229462.0,37.0631,37.162,37.0631,37.1208,229462.0
2017-01-20 15:00:00,45.04,45.2,45.02,45.04,409863.0,37.1125,37.2444,37.0961,37.1125,409863.0
2017-01-20 15:30:00,45.04,45.22,45.01,45.2,1476661.0,37.1125,37.2609,37.0878,37.2444,1476661.0
2017-01-23 09:30:00,45.06,45.2,44.64,44.68,248724.0,37.129,37.2444,36.7829,36.8159,248724.0
2017-01-23 10:00:00,44.69,44.81,44.61,44.62,229508.0,36.8241,36.923,36.7582,36.7665,229508.0
2017-01-23 10:30:00,44.62,44.71,44.52,44.63,290000.0,36.7665,36.8406,36.6841,36.7747,290000.0
2017-01-23 11:00:00,44.63,44.72,44.62,44.71,195818.0,36.7747,36.8489,36.7665,36.8406,195818.0
2017-01-23 11:30:00,44.71,44.89,44.7,44.78,250541.0,36.8406,36.9889,36.8324,36.8983,250541.0
2017-01-23 12:00:00,44.79,44.92,44.77,44.91,115675.0,36.9065,37.0137,36.8901,37.0054,115675.0
2017-01-23 12:30:00,44.91,45.02,44.84,44.85,202022.0,37.0054,37.0961,36.9477,36.956,202022.0
2017-01-23 13:00:00,44.84,44.96,44.82,44.95,176921.0,36.9477,37.0466,36.9313,37.0384,176921.0
2017-01-23 13:30:00,44.95,45.09,44.91,44.91,169715.0,37.0384,37.1537,37.0054,37.0054,169715.0
2017-01-23 14:00:00,44.91,44.97,44.87,44.9,137211.0,37.0054,37.0549,36.9725,36.9972,137211.0
2017-01-23 14:30:00,44.9,44.92,44.86,44.88,142515.0,36.9972,37.0137,36.9642,36.9807,142515.0
2017-01-23 15:00:00,44.88,44.89,44.8,44.81,167693.0,36.9807,36.9889,36.9148,36.923,167693.0
2017-01-23 15:30:00,44.82,44.91,44.81,44.86,530485.0,36.9313,37.0054,36.923,36.9642,530485.0
2017-01-24 09:30:00,44.84,45.06,44.67,44.9,404436.0,36.9477,37.129,36.8077,36.9972,404436.0
2017-01-24 10:00:00,44.91,45.07,44.9,45.0,154762.0,37.0054,37.1373,36.9972,37.0796,154762.0
2017-01-24 10:30:00,45.0,45.01,44.9,44.94,194197.0,37.0796,37.0878,36.9972,37.0301,194197.0
2017-01-24 11:00:00,44.93,45.03,44.93,44.97,246588.0,37.0219,37.1043,37.0219,37.0549,246588.0
2017-01-24 11:30:00,44.97,45.07,44.93,45.0,515202.0,37.0549,37.1373,37.0219,37.0796,515202.0
2017-01-24 12:00:00,45.0,45.06,44.96,45.06,174756.0,37.0796,37.129,37.0466,37.129,174756.0
2017-01-24 12:30:00,45.06,45.07,45.01,45.06,163900.0,37.129,37.1373,37.0878,37.129,163900.0
2017-01-24 13:00:00,45.05,45.17,45.0,45.0,212155.0,37.1208,37.2197,37.0796,37.0796,212155.0
2017-01-24 13:30:00,45.01,45.03,44.96,44.96,200170.0,37.0878,37.1043,37.0466,37.0466,200170.0
2017-01-24 14:00:00,44.97,45.1,44.95,45.05,180758.0,37.0549,37.162,37.0384,37.1208,180758.0
2017-01-24 14:30:00,45.06,45.14,45.05,45.07,136706.0,37.129,37.1949,37.1208,37.1373,136706.0
2017-01-24 15:00:00,45.07,45.08,44.98,45.01,438830.0,37.1373,37.1455,37.0631,37.0878,438830.0
2017-01-24 15:30:00,45.01,45.05,44.9,44.92,707368.0,37.0878,37.1208,36.9972,37.0137,707368.0
2017-01-25 09:30:00,45.15,45.2,44.97,45.02,290324.0,37.2032,37.2444,37.0549,37.0961,290324.0
2017-01-25 10:00:00,45.01,45.08,44.92,45.01,262655.0,37.0878,37.1455,37.0137,37.0878,262655.0
2017-01-25 10:30:00,45.02,45.15,45.01,45.14,214270.0,37.0961,37.2032,37.0878,37.1949,214270.0
2017-01-25 11:00:00,45.13,45.31,45.12,45.24,331674.0,37.1867,37.335,37.1785,37.2773,331674.0
2017-01-25 11:30:00,45.23,45.26,45.15,45.19,224550.0,37.2691,37.2938,37.2032,37.2361,224550.0
2017-01-25 12:00:00,45.19,45.2,45.02,45.09,220102.0,37.2361,37.2444,37.0961,37.1537,220102.0
2017-01-25 12:30:00,45.09,45.21,45.08,45.2,112382.0,37.1537,37.2526,37.1455,37.2444,112382.0
2017-01-25 13:00:00,45.21,45.3,45.18,45.28,202440.0,37.2526,37.3268,37.2279,37.3103,202440.0
2017-01-25 13:30:00,45.29,45.36,45.27,45.34,210717.0,37.3185,37.3762,37.3021,37.3597,210717.0
2017-01-25 14:00:00,45.34,45.37,45.22,45.24,309831.0,37.3597,37.3845,37.2609,37.2773,309831.0
2017-01-25 14:30:00,45.25,45.26,45.17,45.18,187560.0,37.2856,37.2938,37.2197,37.2279,187560.0
2017-01-25 15:00:00,45.18,45.2,45.13,45.2,214501.0,37.2279,37.2444,37.1867,37.2444,214501.0
2017-01-25 15:30:00,45.19,45.19,45.06,45.09,1180437.0,37.2361,37.2361,37.129,37.1537,1180437.0
2017-01-26 09:30:00,45.09,45.09,44.8,44.86,424557.0,37.1537,37.1537,36.9148,36.9642,424557.0
2017-01-26 10:00:00,44.86,44.88,44.65,44.7,394126.0,36.9642,36.9807,36.7912,36.8324,394126.0
2017-01-26 10:30:00,44.71,44.87,44.7,44.87,249841.0,36.8406,36.9725,36.8324,36.9725,249841.0
2017-01-26 11:00:00,44.87,45.03,44.84,44.85,284979.0,36.9725,37.1043,36.9477,36.956,284979.0
2017-01-26 11:30:00,44.85,44.91,44.8,44.8,225648.0,36.956,37.0054,36.9148,36.9148,225648.0
2017-01-26 12:00:00,44.81,44.89,44.8,44.81,166814.0,36.923,36.9889,36.9148,36.923,166814.0
2017-01-26 12:30:00,44.82,44.83,44.76,44.79,225740.0,36.9313,36.9395,36.8818,36.9065,225740.0
2017-01-26 13:00:00,44.79,44.83,44.73,44.76,154152.0,36.9065,36.9395,36.8571,36.8818,154152.0
2017-01-26 13:30:00,44.76,44.79,44.73,44.75,177484.0,36.8818,36.9065,36.8571,36.8736,177484.0
2017-01-26 14:00:00,44.76,44.76,44.63,44.73,194412.0,36.8818,36.8818,36.7747,36.8571,194412.0
2017-01-26 14:30:00,44.73,44.73,44.64,44.65,229828.0,36.8571,36.8571,36.7829,36.7912,229828.0
2017-01-26 15:00:00,44.66,44.71,44.6,44.69,337935.0,36.7994,36.8406,36.75,36.8241,337935.0
2017-01-26 15:30:00,44.69,44.7,44.58,44.61,946646.0,36.8241,36.8324,36.7335,36.7582,946646.0
2017-01-27 09:30:00,44.68,44.76,44.39,44.55,705166.0,36.8159,36.8818,36.577,36.7088,705166.0
2017-01-27 10:00:00,44.57,44.57,44.3,44.36,234804.0,36.7253,36.7253,36.5028,36.5522,234804.0
2017-01-27 10:30:00,44.36,44.4,44.29,44.4,276291.0,36.5522,36.5852,36.4946,36.5852,276291.0
2017-01-27 11:00:00,44.4,44.42,44.25,44.27,270541.0,36.5852,36.6017,36.4616,36.4781,270541.0
2017-01-27 11:30:00,44.27,44.28,44.15,44.2,367458.0,36.4781,36.4863,36.3792,36.4204,367458.0
2017-01-27 12:00:00,44.2,44.28,44.16,44.25,300515.0,36.4204,36.4863,36.3874,36.4616,300515.0
2017-01-27 12:30:00,44.26,44.31,44.19,44.2,220544.0,36.4698,36.511,36.4122,36.4204,220544.0
2017-01-27 13:00:00,44.21,44.27,44.17,44.22,205995.0,36.4286,36.4781,36.3957,36.4369,205995.0
2017-01-27 13:30:00,44.23,44.26,44.22,44.24,167027.0,36.4451,36.4698,36.4369,36.4534,167027.0
2017-01-27 14:00:00,44.24,44.28,44.23,44.27,200652.0,36.4534,36.4863,36.4451,36.4781,200652.0
2017-01-27 14:30:00,44.26,44.32,44.24,44.27,332672.0,36.4698,36.5193,36.4534,36.4781,332672.0
2017-01-27 15:00:00,44.28,44.31,44.19,44.2,613506.0,36.4863,36.511,36.4122,36.4204,613506.0
2017-01-27 15:30:00,44.21,44.25,44.15,44.2,1743242.0,36.4286,36.4616,36.3792,36.4204,1743242.0
2017-01-30 09:30:00,44.21,44.89,44.03,44.32,762512.0,36.4286,36.9889,36.2803,36.5193,762512.0
2017-01-30 10:00:00,44.32,44.54,44.26,44.52,434772.0,36.5193,36.7005,36.4698,36.6841,434772.0
2017-01-30 10:30:00,44.52,44.52,44.36,44.47,418156.0,36.6841,36.6841,36.5522,36.6429,418156.0
2017-01-30 11:00:00,44.46,44.5,44.3,44.3,286978.0,36.6346,36.6676,36.5028,36.5028,286978.0
2017-01-30 11:30:00,44.31,44.34,44.23,44.32,281569.0,36.511,36.5358,36.4451,36.5193,281569.0
2017-01-30 12:00:00,44.32,44.32,44.16,44.23,271950.0,36.5193,36.5193,36.3874,36.4451,271950.0
2017-01-30 12:30:00,44.24,44.24,44.17,44.24,186306.0,36.4534,36.4534,36.3957,36.4534,186306.0
2017-01-30 13:00:00,44.23,44.29,44.18,44.2,219152.0,36.4451,36.4946,36.4039,36.4204,219152.0
2017-01-30 13:30:00,44.21,44.27,44.2,44.26,191572.0,36.4286,36.4781,36.4204,36.4698,191572.0
2017-01-30 14:00:00,44.25,44.41,44.23,44.36,251263.0,36.4616,36.5934,36.4451,36.5522,251263.0
2017-01-30 14:30:00,44.36,44.38,44.32,44.36,196044.0,36.5522,36.5687,36.5193,36.5522,196044.0
2017-01-30 15:00:00,44.36,44.36,44.22,44.31,239927.0,36.5522,36.5522,36.4369,36.511,239927.0
2017-01-30 15:30:00,44.31,44.44,44.28,44.41,963205.0,36.511,36.6182,36.4863,36.5934,963205.0
2017-01-31 09:30:00,44.42,44.55,44.28,44.32,427939.0,36.6017,36.7088,36.4863,36.5193,427939.0
2017-01-31 10:00:00,44.31,44.33,44.15,44.2,254357.0,36.511,36.5275,36.3792,36.4204,254357.0
2017-01-31 10:30:00,44.21,44.27,44.01,44.03,391870.0,36.4286,36.4781,36.2638,36.2803,391870.0
2017-01-31 11:00:00,44.03,44.18,44.02,44.07,354201.0,36.2803,36.4039,36.2721,36.3133,354201.0
2017-01-31 11:30:00,44.07,44.21,44.07,44.09,522004.0,36.3133,36.4286,36.3133,36.3298,522004.0
2017-01-31 12:00:00,44.08,44.09,43.92,43.93,680009.0,36.3215,36.3298,36.1897,36.1979,680009.0
2017-01-31 12:30:00,43.93,44.23,43.92,44.18,265688.0,36.1979,36.4451,36.1897,36.4039,265688.0
2017-01-31 13:00:00,44.19,44.25,44.13,44.25,201004.0,36.4122,36.4616,36.3627,36.4616,201004.0
2017-01-31 13:30:00,44.25,44.29,44.22,44.27,176786.0,36.4616,36.4946,36.4369,36.4781,176786.0
2017-01-31 14:00:00,44.27,44.32,44.21,44.31,279070.0,36.4781,36.5193,36.4286,36.511,279070.0
2017-01-31 14:30:00,44.3,44.37,44.29,44.32,277725.0,36.5028,36.5605,36.4946,36.5193,277725.0
2017-01-31 15:00:00,44.33,44.38,44.3,44.33,385827.0,36.5275,36.5687,36.5028,36.5275,385827.0
2017-01-31 15:30:00,44.34,44.4,44.24,44.29,1786796.0,36.5358,36.5852,36.4534,36.4946,1786796.0
2017-02-01 09:30:00,44.18,44.35,44.06,44.08,645902.0,36.4039,36.544,36.305,36.3215,645902.0
2017-02-01 10:00:00,44.08,44.12,43.91,44.0,386827.0,36.3215,36.3545,36.1814,36.2556,386827.0
2017-02-01 10:30:00,44.0,44.03,43.73,43.76,321775.0,36.2556,36.2803,36.0331,36.0578,321775.0
2017-02-01 11:00:00,43.77,43.92,43.76,43.88,388993.0,36.0661,36.1897,36.0578,36.1567,388993.0
2017-02-01 11:30:00,43.88,43.88,43.75,43.77,245440.0,36.1567,36.1567,36.0496,36.0661,245440.0
2017-02-01 12:00:00,43.77,43.85,43.76,43.81,187796.0,36.0661,36.132,36.0578,36.099,187796.0
2017-02-01 12:30:00,43.81,43.88,43.79,43.82,198885.0,36.099,36.1567,36.0826,36.1073,198885.0
2017-02-01 13:00:00,43.81,43.84,43.73,43.73,332540.0,36.099,36.1238,36.0331,36.0331,332540.0
2017-02-01 13:30:00,43.74,43.75,43.65,43.71,280170.0,36.0414,36.0496,35.9672,36.0166,280170.0
2017-02-01 14:00:00,43.7,43.95,43.68,43.9,498215.0,36.0084,36.2144,35.9919,36.1732,498215.0
2017-02-01 14:30:00,43.9,43.95,43.82,43.94,306979.0,36.1732,36.2144,36.1073,36.2062,306979.0
2017-02-01 15:00:00,43.95,44.06,43.93,44.05,368538.0,36.2144,36.305,36.1979,36.2968,368538.0
2017-02-01 15:30:00,44.05,44.06,43.85,43.87,784268.0,36.2968,36.305,36.132,36.1485,784268.0
2017-02-02 09:30:00,43.97,44.21,43.88,44.18,324710.0,36.2309,36.4286,36.1567,36.4039,324710.0
2017-02-02 10:00:00,44.17,44.2,44.01,44.18,294513.0,36.3957,36.4204,36.2638,36.4039,294513.0
2017-02-02 10:30:00,44.19,44.24,44.1,44.21,337133.0,36.4122,36.4534,36.338,36.4286,337133.0
2017-02-02 11:00:00,44.21,44.31,44.18,44.31,302837.0,36.4286,36.511,36.4039,36.511,302837.0
2017-02-02 11:30:00,44.3,44.32,44.23,44.28,383790.0,36.5028,36.5193,36.4451,36.4863,383790.0
2017-02-02 12:00:00,44.28,44.31,44.19,44.24,227299.0,36.4863,36.511,36.4122,36.4534,227299.0
2017-02-02 12:30:00,44.25,44.34,44.24,44.34,167832.0,36.4616,36.5358,36.4534,36.5358,167832.0
2017-02-02 13:00:00,44.33,44.35,44.21,44.23,121913.0,36.5275,36.544,36.4286,36.4451,121913.0
2017-02-02 13:30:00,44.23,44.3,44.2,44.28,223868.0,36.4451,36.5028,36.4204,36.4863,223868.0
2017-02-02 14:00:00,44.27,44.27,44.11,44.16,280781.0,36.4781,36.4781,36.3462,36.3874,280781.0
2017-02-02 14:30:00,44.15,44.15,44.07,44.11,268960.0,36.3792,36.3792,36.3133,36.3462,268960.0
2017-02-02 15:00:00,44.11,44.18,44.08,44.18,281482.0,36.3462,36.4039,36.3215,36.4039,281482.0
2017-02-02 15:30:00,44.18,44.19,43.98,44.01,1108946.0,36.4039,36.4122,36.2391,36.2638,1108946.0
2017-02-03 09:30:00,44.32,44.38,44.0,44.01,467248.0,36.5193,36.5687,36.2556,36.2638,467248.0
2017-02-03 10:00:00,44.03,44.35,44.01,44.28,294089.0,36.2803,36.544,36.2638,36.4863,294089.0
2017-02-03 10:30:00,44.28,44.42,44.25,44.32,329426.0,36.4863,36.6017,36.4616,36.5193,329426.0
2017-02-03 11:00:00,44.33,44.43,44.32,44.35,302582.0,36.5275,36.6099,36.5193,36.544,302582.0
2017-02-03 11:30:00,44.34,44.38,44.28,44.37,315708.0,36.5358,36.5687,36.4863,36.5605,315708.0
2017-02-03 12:00:00,44.37,44.38,44.31,44.35,269887.0,36.5605,36.5687,36.511,36.544,269887.0
2017-02-03 12:30:00,44.35,44.43,44.32,44.42,316263.0,36.544,36.6099,36.5193,36.6017,316263.0
2017-02-03 13:00:00,44.43,44.46,44.41,44.43,161511.0,36.6099,36.6346,36.5934,36.6099,161511.0
2017-02-03 13:30:00,44.43,44.53,44.4,44.48,272541.0,36.6099,36.6923,36.5852,36.6511,272541.0
2017-02-03 14:00:00,44.48,44.52,44.44,44.45,175367.0,36.6511,36.6841,36.6182,36.6264,175367.0
2017-02-03 14:30:00,44.44,44.49,44.44,44.47,187140.0,36.6182,36.6593,36.6182,36.6429,187140.0
2017-02-03 15:00:00,44.46,44.49,44.43,44.44,253810.0,36.6346,36.6593,36.6099,36.6182,253810.0
2017-02-03 15:30:00,44.45,44.48,44.3,44.36,895320.0,36.6264,36.6511,36.5028,36.5522,895320.0
2017-02-06 09:30:00,44.35,44.49,43.91,44.05,486335.0,36.544,36.6593,36.1814,36.2968,486335.0
2017-02-06 10:00:00,44.05,44.15,43.96,44.09,194869.0,36.2968,36.3792,36.2226,36.3298,194869.0
2017-02-06 10:30:00,44.1,44.15,44.02,44.08,208960.0,36.338,36.3792,36.2721,36.3215,208960.0
2017-02-06 11:00:00,44.08,44.19,44.07,44.17,139994.0,36.3215,36.4122,36.3133,36.3957,139994.0
2017-02-06 11:30:00,44.17,44.24,44.12,44.18,157525.0,36.3957,36.4534,36.3545,36.4039,157525.0
2017-02-06 12:00:00,44.18,44.19,44.12,44.19,150648.0,36.4039,36.4122,36.3545,36.4122,150648.0
2017-02-06 12:30:00,44.19,44.19,44.09,44.1,133727.0,36.4122,36.4122,36.3298,36.338,133727.0
2017-02-06 13:00:00,44.1,44.12,44.05,44.06,131878.0,36.338,36.3545,36.2968,36.305,131878.0
2017-02-06 13:30:00,44.05,44.1,43.99,44.07,302415.0,36.2968,36.338,36.2474,36.3133,302415.0
2017-02-06 14:00:00,44.07,44.09,44.05,44.07,242653.0,36.3133,36.3298,36.2968,36.3133,242653.0
2017-02-06 14:30:00,44.07,44.1,44.05,44.09,130463.0,36.3133,36.338,36.2968,36.3298,130463.0
2017-02-06 15:00:00,44.09,44.1,44.04,44.07,327584.0,36.3298,36.338,36.2886,36.3133,327584.0
2017-02-06 15:30:00,44.07,44.09,43.98,44.0,826064.0,36.3133,36.3298,36.2391,36.2556,826064.0
2017-02-07 09:30:00,44.06,44.11,43.82,43.95,589482.0,36.305,36.3462,36.1073,36.2144,589482.0
2017-02-07 10:00:00,43.95,44.11,43.92,44.02,303632.0,36.2144,36.3462,36.1897,36.2721,303632.0
2017-02-07 10:30:00,44.02,44.06,43.97,44.0,399489.0,36.2721,36.305,36.2309,36.2556,399489.0
2017-02-07 11:00:00,43.99,44.03,43.89,43.91,310303.0,36.2474,36.2803,36.165,36.1814,310303.0
2017-02-07 11:30:00,43.91,44.05,43.89,44.02,257544.0,36.1814,36.2968,36.165,36.2721,257544.0
2017-02-07 12:00:00,44.02,44.05,43.96,43.97,322381.0,36.2721,36.2968,36.2226,36.2309,322381.0
2017-02-07 12:30:00,43.97,44.03,43.92,43.93,344952.0,36.2309,36.2803,36.1897,36.1979,344952.0
2017-02-07 13:00:00,43.93,44.07,43.92,44.07,566051.0,36.1979,36.3133,36.1897,36.3133,566051.0
2017-02-07 13:30:00,44.07,44.14,43.99,44.01,301319.0,36.3133,36.371,36.2474,36.2638,301319.0
2017-02-07 14:00:00,44.02,44.03,43.94,43.97,396985.0,36.2721,36.2803,36.2062,36.2309,396985.0
2017-02-07 14:30:00,43.97,44.01,43.94,43.98,375648.0,36.2309,36.2638,36.2062,36.2391,375648.0
2017-02-07 15:00:00,43.98,44.0,43.92,43.92,567484.0,36.2391,36.2556,36.1897,36.1897,567484.0
2017-02-07 15:30:00,43.92,43.97,43.83,43.91,1465497.0,36.1897,36.2309,36.1155,36.1814,1465497.0
2017-02-08 09:30:00,43.59,45.11,43.59,45.11,2809577.0,35.9178,37.1702,35.9178,37.1702,2809577.0
2017-02-08 10:00:00,45.11,45.23,44.84,45.01,1161378.0,37.1702,37.2691,36.9477,37.0878,1161378.0
2017-02-08 10:30:00,45.0,45.01,44.55,44.61,872450.0,37.0796,37.0878,36.7088,36.7582,872450.0
2017-02-08 11:00:00,44.61,44.81,44.58,44.81,628992.0,36.7582,36.923,36.7335,36.923,628992.0
2017-02-08 11:30:00,44.82,44.82,44.61,44.68,508781.0,36.9313,36.9313,36.7582,36.8159,508781.0
2017-02-08 12:00:00,44.68,44.95,44.65,44.89,626540.0,36.8159,37.0384,36.7912,36.9889,626540.0
2017-02-08 12:30:00,44.89,44.89,44.74,44.88,325885.0,36.9889,36.9889,36.8653,36.9807,325885.0
2017-02-08 13:00:00,44.88,44.88,44.47,44.56,487811.0,36.9807,36.9807,36.6429,36.717,487811.0
2017-02-08 13:30:00,44.57,44.57,44.44,44.56,504702.0,36.7253,36.7253,36.6182,36.717,504702.0
2017-02-08 14:00:00,44.57,44.6,44.45,44.53,614501.0,36.7253,36.75,36.6264,36.6923,614501.0
2017-02-08 14:30:00,44.53,44.53,44.3,44.42,501441.0,36.6923,36.6923,36.5028,36.6017,501441.0
2017-02-08 15:00:00,44.41,44.68,44.27,44.68,1620948.0,36.5934,36.8159,36.4781,36.8159,1620948.0
2017-02-08 15:30:00,44.68,44.69,44.42,44.47,1965502.0,36.8159,36.8241,36.6017,36.6429,1965502.0
2017-02-09 09:30:00,44.6,45.12,44.49,45.12,1481220.0,36.75,37.1785,36.6593,37.1785,1481220.0
2017-02-09 10:00:00,45.12,45.21,44.94,45.09,653788.0,37.1785,37.2526,37.0301,37.1537,653788.0
2017-02-09 10:30:00,45.1,45.14,44.99,45.04,619088.0,37.162,37.1949,37.0713,37.1125,619088.0
2017-02-09 11:00:00,45.04,45.12,45.01,45.1,662281.0,37.1125,37.1785,37.0878,37.162,662281.0
2017-02-09 11:30:00,45.09,45.12,44.95,44.98,1100136.0,37.1537,37.1785,37.0384,37.0631,1100136.0
2017-02-09 12:00:00,44.99,45.01,44.95,44.97,215553.0,37.0713,37.0878,37.0384,37.0549,215553.0
2017-02-09 12:30:00,44.97,44.98,44.92,44.94,169427.0,37.0549,37.0631,37.0137,37.0301,169427.0
2017-02-09 13:00:00,44.94,44.96,44.9,44.94,155780.0,37.0301,37.0466,36.9972,37.0301,155780.0
2017-02-09 13:30:00,44.95,44.97,44.86,44.89,224622.0,37.0384,37.0549,36.9642,36.9889,224622.0
2017-02-09 14:00:00,44.88,44.91,44.83,44.86,461140.0,36.9807,37.0054,36.9395,36.9642,461140.0
2017-02-09 14:30:00,44.86,44.95,44.85,44.91,403177.0,36.9642,37.0384,36.956,37.0054,403177.0
2017-02-09 15:00:00,44.91,44.96,44.89,44.9,718419.0,37.0054,37.0466,36.9889,36.9972,718419.0
2017-02-09 15:30:00,44.9,44.9,44.69,44.7,1355296.0,36.9972,36.9972,36.8241,36.8324,1355296.0
2017-02-10 09:30:00,44.8,44.87,44.61,44.81,583660.0,36.9148,36.9725,36.7582,36.923,583660.0
2017-02-10 10:00:00,44.82,44.98,44.79,44.97,799053.0,36.9313,37.0631,36.9065,37.0549,799053.0
2017-02-10 10:30:00,44.96,45.02,44.92,44.97,577233.0,37.0466,37.0961,37.0137,37.0549,577233.0
2017-02-10 11:00:00,44.97,45.06,44.94,45.03,479241.0,37.0549,37.129,37.0301,37.1043,479241.0
2017-02-10 11:30:00,45.03,45.12,45.02,45.09,666310.0,37.1043,37.1785,37.0961,37.1537,666310.0
2017-02-10 12:00:00,45.09,45.18,45.08,45.16,472065.0,37.1537,37.2279,37.1455,37.2114,472065.0
2017-02-10 12:30:00,45.16,45.3,45.15,45.21,443258.0,37.2114,37.3268,37.2032,37.2526,443258.0
2017-02-10 13:00:00,45.22,45.24,45.09,45.11,451092.0,37.2609,37.2773,37.1537,37.1702,451092.0
2017-02-10 13:30:00,45.11,45.21,45.08,45.11,498972.0,37.1702,37.2526,37.1455,37.1702,498972.0
2017-02-10 14:00:00,45.11,45.12,45.08,45.09,213351.0,37.1702,37.1785,37.1455,37.1537,213351.0
2017-02-10 14:30:00,45.09,45.12,45.07,45.08,290439.0,37.1537,37.1785,37.1373,37.1455,290439.0
2017-02-10 15:00:00,45.09,45.09,45.0,45.05,285732.0,37.1537,37.1537,37.0796,37.1208,285732.0
2017-02-10 15:30:00,45.05,45.07,44.91,44.99,1414249.0,37.1208,37.1373,37.0054,37.0713,1414249.0
2017-02-13 09:30:00,45.09,45.1,44.57,44.59,549533.0,37.1537,37.162,36.7253,36.7417,549533.0
2017-02-13 10:00:00,44.6,44.71,44.56,44.68,297128.0,36.75,36.8406,36.717,36.8159,297128.0
2017-02-13 10:30:00,44.67,44.72,44.4,44.5,594375.0,36.8077,36.8489,36.5852,36.6676,594375.0
2017-02-13 11:00:00,44.5,44.65,44.46,44.64,308368.0,36.6676,36.7912,36.6346,36.7829,308368.0
2017-02-13 11:30:00,44.64,44.75,44.61,44.73,182357.0,36.7829,36.8736,36.7582,36.8571,182357.0
2017-02-13 12:00:00,44.72,44.87,44.72,44.86,318100.0,36.8489,36.9725,36.8489,36.9642,318100.0
2017-02-13 12:30:00,44.86,44.94,44.84,44.92,289308.0,36.9642,37.0301,36.9477,37.0137,289308.0
2017-02-13 13:00:00,44.91,45.02,44.9,45.02,226483.0,37.0054,37.0961,36.9972,37.0961,226483.0
2017-02-13 13:30:00,45.01,45.04,44.98,45.01,244943.0,37.0878,37.1125,37.0631,37.0878,244943.0
2017-02-13 14:00:00,45.0,45.14,45.0,45.13,237699.0,37.0796,37.1949,37.0796,37.1867,237699.0
2017-02-13 14:30:00,45.13,45.17,45.09,45.09,268003.0,37.1867,37.2197,37.1537,37.1537,268003.0
2017-02-13 15:00:00,45.09,45.16,45.09,45.15,277538.0,37.1537,37.2114,37.1537,37.2032,277538.0
2017-02-13 15:30:00,45.15,45.17,44.99,45.03,1226739.0,37.2032,37.2197,37.0713,37.1043,1226739.0
2017-02-14 09:30:00,45.01,45.16,44.9,45.15,416020.0,37.0878,37.2114,36.9972,37.2032,416020.0
2017-02-14 10:00:00,45.15,45.17,44.97,45.06,314834.0,37.2032,37.2197,37.0549,37.129,314834.0
2017-02-14 10:30:00,45.05,45.05,44.76,44.8,759656.0,37.1208,37.1208,36.8818,36.9148,759656.0
2017-02-14 11:00:00,44.8,44.87,44.73,44.84,389461.0,36.9148,36.9725,36.8571,36.9477,389461.0
2017-02-14 11:30:00,44.84,44.88,44.79,44.87,287450.0,36.9477,36.9807,36.9065,36.9725,287450.0
2017-02-14 12:00:00,44.88,44.88,44.72,44.73,179616.0,36.9807,36.9807,36.8489,36.8571,179616.0
2017-02-14 12:30:00,44.74,44.91,44.72,44.89,436716.0,36.8653,37.0054,36.8489,36.9889,436716.0
2017-02-14 13:00:00,44.9,45.09,44.86,44.99,332762.0,36.9972,37.1537,36.9642,37.0713,332762.0
2017-02-14 13:30:00,44.99,45.06,44.96,45.04,144122.0,37.0713,37.129,37.0466,37.1125,144122.0
2017-02-14 14:00:00,45.04,45.07,45.01,45.03,213997.0,37.1125,37.1373,37.0878,37.1043,213997.0
2017-02-14 14:30:00,45.02,45.03,44.93,44.93,177428.0,37.0961,37.1043,37.0219,37.0219,177428.0
2017-02-14 15:00:00,44.94,44.99,44.93,44.95,193917.0,37.0301,37.0713,37.0219,37.0384,193917.0
2017-02-14 15:30:00,44.95,44.99,44.82,44.98,818002.0,37.0384,37.0713,36.9313,37.0631,818002.0
2017-02-15 09:30:00,44.79,44.9,44.5,44.8,490982.0,36.9065,36.9972,36.6676,36.9148,490982.0
2017-02-15 10:00:00,44.8,45.09,44.8,44.92,297996.0,36.9148,37.1537,36.9148,37.0137,297996.0
2017-02-15 10:30:00,44.92,45.11,44.89,45.0,258562.0,37.0137,37.1702,36.9889,37.0796,258562.0
2017-02-15 11:00:00,45.0,45.1,44.97,44.97,233536.0,37.0796,37.162,37.0549,37.0549,233536.0
2017-02-15 11:30:00,44.98,45.01,44.94,45.0,274178.0,37.0631,37.0878,37.0301,37.0796,274178.0
2017-02-15 12:00:00,45.0,45.03,44.94,44.98,317924.0,37.0796,37.1043,37.0301,37.0631,317924.0
2017-02-15 12:30:00,44.98,45.06,44.96,45.05,431476.0,37.0631,37.129,37.0466,37.1208,431476.0
2017-02-15 13:00:00,45.05,45.17,45.04,45.16,242067.0,37.1208,37.2197,37.1125,37.2114,242067.0
2017-02-15 13:30:00,45.16,45.26,45.13,45.18,343655.0,37.2114,37.2938,37.1867,37.2279,343655.0
2017-02-15 14:00:00,45.18,45.22,45.14,45.21,278133.0,37.2279,37.2609,37.1949,37.2526,278133.0
2017-02-15 14:30:00,45.21,45.29,45.2,45.29,370735.0,37.2526,37.3185,37.2444,37.3185,370735.0
2017-02-15 15:00:00,45.29,45.47,45.27,45.47,480059.0,37.3185,37.4669,37.3021,37.4669,480059.0
2017-02-15 15:30:00,45.47,45.48,45.32,45.35,882400.0,37.4669,37.4751,37.3433,37.368,882400.0
2017-02-16 09:30:00,45.23,45.29,43.26,43.8,3127928.0,37.2691,37.3185,35.6458,36.0908,3127928.0
2017-02-16 10:00:00,43.81,43.83,43.4,43.82,3773720.0,36.099,36.1155,35.7612,36.1073,3773720.0
2017-02-16 10:30:00,43.82,44.09,43.58,43.7,2039650.0,36.1073,36.3298,35.9095,36.0084,2039650.0
2017-02-16 11:00:00,43.7,43.77,43.53,43.73,1042082.0,36.0084,36.0661,35.8683,36.0331,1042082.0
2017-02-16 11:30:00,43.73,43.85,43.63,43.76,710563.0,36.0331,36.132,35.9507,36.0578,710563.0
2017-02-16 12:00:00,43.76,43.87,43.72,43.81,673820.0,36.0578,36.1485,36.0249,36.099,673820.0
2017-02-16 12:30:00,43.8,43.82,43.67,43.77,873283.0,36.0908,36.1073,35.9837,36.0661,873283.0
2017-02-16 13:00:00,43.77,43.78,43.48,43.55,597675.0,36.0661,36.0743,35.8271,35.8848,597675.0
2017-02-16 13:30:00,43.55,43.58,43.45,43.51,417549.0,35.8848,35.9095,35.8024,35.8518,417549.0
2017-02-16 14:00:00,43.51,43.54,43.31,43.39,852225.0,35.8518,35.8766,35.687,35.753,852225.0
2017-02-16 14:30:00,43.38,43.48,43.35,43.38,641925.0,35.7447,35.8271,35.72,35.7447,641925.0
2017-02-16 15:00:00,43.38,43.38,43.07,43.09,1404545.0,35.7447,35.7447,35.4893,35.5058,1404545.0
2017-02-16 15:30:00,43.09,43.3,43.01,43.2,2871404.0,35.5058,35.6788,35.4398,35.5964,2871404.0
2017-02-17 09:30:00,41.89,42.61,41.3,42.31,6010882.0,34.517,35.1102,34.0308,34.863,6010882.0
2017-02-17 10:00:00,42.32,42.91,42.24,42.8,1898599.0,34.8713,35.3574,34.8054,35.2668,1898599.0
2017-02-17 10:30:00,42.79,42.9,42.69,42.76,1226599.0,35.2586,35.3492,35.1762,35.2338,1226599.0
2017-02-17 11:00:00,42.77,42.82,42.46,42.61,1532170.0,35.2421,35.2833,34.9866,35.1102,1532170.0
2017-02-17 11:30:00,42.61,42.62,42.26,42.38,972209.0,35.1102,35.1185,34.8219,34.9207,972209.0
2017-02-17 12:00:00,42.39,42.73,41.71,42.7,1141457.0,34.929,35.2091,34.3687,35.1844,1141457.0
2017-02-17 12:30:00,42.7,42.88,42.68,42.75,708479.0,35.1844,35.3327,35.1679,35.2256,708479.0
2017-02-17 13:00:00,42.75,42.77,42.47,42.59,1152148.0,35.2256,35.2421,34.9949,35.0938,1152148.0
2017-02-17 13:30:00,42.59,42.69,42.56,42.63,511073.0,35.0938,35.1762,35.069,35.1267,511073.0
2017-02-17 14:00:00,42.63,42.73,42.61,42.7,662847.0,35.1267,35.2091,35.1102,35.1844,662847.0
2017-02-17 14:30:00,42.7,42.7,42.46,42.48,987601.0,35.1844,35.1844,34.9866,35.0031,987601.0
2017-02-17 15:00:00,42.48,42.7,42.46,42.6,2293368.0,35.0031,35.1844,34.9866,35.102,2293368.0
2017-02-17 15:30:00,42.61,42.62,42.33,42.51,3989869.0,35.1102,35.1185,34.8795,35.0278,3989869.0
2017-02-21 09:30:00,44.26,44.59,43.94,44.54,3008970.0,36.4698,36.7417,36.2062,36.7005,3008970.0
2017-02-21 10:00:00,44.54,44.88,44.43,44.48,1688586.0,36.7005,36.9807,36.6099,36.6511,1688586.0
2017-02-21 10:30:00,44.48,44.57,44.39,44.4,780893.0,36.6511,36.7253,36.577,36.5852,780893.0
2017-02-21 11:00:00,44.39,44.44,44.29,44.4,641153.0,36.577,36.6182,36.4946,36.5852,641153.0
2017-02-21 11:30:00,44.4,44.46,44.28,44.36,514257.0,36.5852,36.6346,36.4863,36.5522,514257.0
2017-02-21 12:00:00,44.36,44.55,44.27,44.51,512645.0,36.5522,36.7088,36.4781,36.6758,512645.0
2017-02-21 12:30:00,44.5,44.61,44.42,44.56,363080.0,36.6676,36.7582,36.6017,36.717,363080.0
2017-02-21 13:00:00,44.56,44.73,44.53,44.72,493296.0,36.717,36.8571,36.6923,36.8489,493296.0
2017-02-21 13:30:00,44.73,44.73,44.59,44.68,395006.0,36.8571,36.8571,36.7417,36.8159,395006.0
2017-02-21 14:00:00,44.68,44.69,44.58,44.62,407850.0,36.8159,36.8241,36.7335,36.7665,407850.0
2017-02-21 14:30:00,44.62,44.67,44.5,44.58,550350.0,36.7665,36.8077,36.6676,36.7335,550350.0
2017-02-21 15:00:00,44.58,44.83,44.57,44.83,668164.0,36.7335,36.9395,36.7253,36.9395,668164.0
2017-02-21 15:30:00,44.83,45.04,44.78,44.95,2881834.0,36.9395,37.1125,36.8983,37.0384,2881834.0
2017-02-22 09:30:00,44.69,44.85,44.46,44.48,849452.0,36.8241,36.956,36.6346,36.6511,849452.0
2017-02-22 10:00:00,44.48,44.57,44.33,44.34,883955.0,36.6511,36.7253,36.5275,36.5358,883955.0
2017-02-22 10:30:00,44.34,44.52,44.33,44.51,640570.0,36.5358,36.6841,36.5275,36.6758,640570.0
2017-02-22 11:00:00,44.51,44.57,44.34,44.44,571598.0,36.6758,36.7253,36.5358,36.6182,571598.0
2017-02-22 11:30:00,44.43,44.49,44.38,44.48,290201.0,36.6099,36.6593,36.5687,36.6511,290201.0
2017-02-22 12:00:00,44.47,44.52,44.45,44.46,267013.0,36.6429,36.6841,36.6264,36.6346,267013.0
2017-02-22 12:30:00,44.47,44.62,44.46,44.6,640760.0,36.6429,36.7665,36.6346,36.75,640760.0
2017-02-22 13:00:00,44.6,44.76,44.6,44.76,260606.0,36.75,36.8818,36.75,36.8818,260606.0
2017-02-22 13:30:00,44.76,44.76,44.62,44.66,245123.0,36.8818,36.8818,36.7665,36.7994,245123.0
2017-02-22 14:00:00,44.66,44.74,44.62,44.74,323744.0,36.7994,36.8653,36.7665,36.8653,323744.0
2017-02-22 14:30:00,44.73,44.74,44.64,44.7,318539.0,36.8571,36.8653,36.7829,36.8324,318539.0
2017-02-22 15:00:00,44.71,44.81,44.7,44.81,457651.0,36.8406,36.923,36.8324,36.923,457651.0
2017-02-22 15:30:00,44.82,44.82,44.62,44.65,900862.0,36.9313,36.9313,36.7665,36.7912,900862.0
2017-02-23 09:30:00,44.69,44.83,44.17,44.57,752871.0,36.8241,36.9395,36.3957,36.7253,752871.0
2017-02-23 10:00:00,44.56,44.84,44.51,44.68,475368.0,36.717,36.9477,36.6758,36.8159,475368.0
2017-02-23 10:30:00,44.69,44.8,44.61,44.77,421621.0,36.8241,36.9148,36.7582,36.8901,421621.0
2017-02-23 11:00:00,44.77,44.99,44.67,44.91,572187.0,36.8901,37.0713,36.8077,37.0054,572187.0
2017-02-23 11:30:00,44.91,45.12,44.9,45.03,487472.0,37.0054,37.1785,36.9972,37.1043,487472.0
2017-02-23 12:00:00,45.04,45.05,44.93,44.96,243033.0,37.1125,37.1208,37.0219,37.0466,243033.0
2017-02-23 12:30:00,44.96,45.0,44.88,44.89,225471.0,37.0466,37.0796,36.9807,36.9889,225471.0
2017-02-23 13:00:00,44.89,45.06,44.88,44.96,284273.0,36.9889,37.129,36.9807,37.0466,284273.0
2017-02-23 13:30:00,44.96,44.96,44.84,44.94,209119.0,37.0466,37.0466,36.9477,37.0301,209119.0
2017-02-23 14:00:00,44.94,44.94,44.84,44.85,286455.0,37.0301,37.0301,36.9477,36.956,286455.0
2017-02-23 14:30:00,44.85,44.99,44.82,44.98,314180.0,36.956,37.0713,36.9313,37.0631,314180.0
2017-02-23 15:00:00,44.97,45.0,44.92,44.93,309468.0,37.0549,37.0796,37.0137,37.0219,309468.0
2017-02-23 15:30:00,44.94,44.97,44.84,44.9,826460.0,37.0301,37.0549,36.9477,36.9972,826460.0
2017-02-24 09:30:00,44.98,45.18,44.86,45.16,641207.0,37.0631,37.2279,36.9642,37.2114,641207.0
2017-02-24 10:00:00,45.15,45.18,44.94,45.03,257079.0,37.2032,37.2279,37.0301,37.1043,257079.0
2017-02-24 10:30:00,45.03,45.24,45.0,45.14,317948.0,37.1043,37.2773,37.0796,37.1949,317948.0
2017-02-24 11:00:00,45.13,45.2,45.08,45.17,341386.0,37.1867,37.2444,37.1455,37.2197,341386.0
2017-02-24 11:30:00,45.17,45.18,45.11,45.13,208251.0,37.2197,37.2279,37.1702,37.1867,208251.0
2017-02-24 12:00:00,45.13,45.2,45.12,45.17,180529.0,37.1867,37.2444,37.1785,37.2197,180529.0
2017-02-24 12:30:00,45.17,45.2,45.12,45.18,169615.0,37.2197,37.2444,37.1785,37.2279,169615.0
2017-02-24 13:00:00,45.19,45.25,45.17,45.24,210581.0,37.2361,37.2856,37.2197,37.2773,210581.0
2017-02-24 13:30:00,45.24,45.25,45.2,45.22,218963.0,37.2773,37.2856,37.2444,37.2609,218963.0
2017-02-24 14:00:00,45.21,45.22,45.14,45.19,181411.0,37.2526,37.2609,37.1949,37.2361,181411.0
2017-02-24 14:30:00,45.19,45.23,45.15,45.16,205722.0,37.2361,37.2691,37.2032,37.2114,205722.0
2017-02-24 15:00:00,45.16,45.25,45.14,45.23,288200.0,37.2114,37.2856,37.1949,37.2691,288200.0
2017-02-24 15:30:00,45.23,45.39,45.22,45.37,1270789.0,37.2691,37.4009,37.2609,37.3845,1270789.0
2017-02-27 09:30:00,44.74,44.75,44.0,44.41,1364551.0,36.8653,36.8736,36.2556,36.5934,1364551.0
2017-02-27 10:00:00,44.41,44.42,44.02,44.07,636253.0,36.5934,36.6017,36.2721,36.3133,636253.0
2017-02-27 10:30:00,44.08,44.14,44.01,44.02,475201.0,36.3215,36.371,36.2638,36.2721,475201.0
2017-02-27 11:00:00,44.03,44.19,44.01,44.1,305406.0,36.2803,36.4122,36.2638,36.338,305406.0
2017-02-27 11:30:00,44.09,44.12,43.88,43.89,527614.0,36.3298,36.3545,36.1567,36.165,527614.0
2017-02-27 12:00:00,43.89,44.01,43.86,44.01,382030.0,36.165,36.2638,36.1402,36.2638,382030.0
2017-02-27 12:30:00,44.01,44.1,43.96,43.99,264310.0,36.2638,36.338,36.2226,36.2474,264310.0
2017-02-27 13:00:00,43.98,44.0,43.92,43.97,202788.0,36.2391,36.2556,36.1897,36.2309,202788.0
2017-02-27 13:30:00,43.97,43.99,43.91,43.94,355079.0,36.2309,36.2474,36.1814,36.2062,355079.0
2017-02-27 14:00:00,43.94,43.99,43.9,43.9,340493.0,36.2062,36.2474,36.1732,36.1732,340493.0
2017-02-27 14:30:00,43.9,43.94,43.81,43.84,420999.0,36.1732,36.2062,36.099,36.1238,420999.0
2017-02-27 15:00:00,43.85,43.9,43.81,43.89,575447.0,36.132,36.1732,36.099,36.165,575447.0
2017-02-27 15:30:00,43.9,43.97,43.73,43.76,1905178.0,36.1732,36.2309,36.0331,36.0578,1905178.0
2017-02-28 09:30:00,43.88,44.02,43.65,43.99,782329.0,36.1567,36.2721,35.9672,36.2474,782329.0
2017-02-28 10:00:00,43.98,44.05,43.87,43.91,490960.0,36.2391,36.2968,36.1485,36.1814,490960.0
2017-02-28 10:30:00,43.91,44.01,43.88,43.97,580391.0,36.1814,36.2638,36.1567,36.2309,580391.0
2017-02-28 11:00:00,43.97,44.08,43.93,44.0,964697.0,36.2309,36.3215,36.1979,36.2556,964697.0
2017-02-28 11:30:00,44.01,44.02,43.87,43.91,267928.0,36.2638,36.2721,36.1485,36.1814,267928.0
2017-02-28 12:00:00,43.91,43.91,43.72,43.81,404705.0,36.1814,36.1814,36.0249,36.099,404705.0
2017-02-28 12:30:00,43.82,43.98,43.79,43.91,396400.0,36.1073,36.2391,36.0826,36.1814,396400.0
2017-02-28 13:00:00,43.9,43.92,43.84,43.87,317969.0,36.1732,36.1897,36.1238,36.1485,317969.0
2017-02-28 13:30:00,43.87,43.99,43.86,43.97,270232.0,36.1485,36.2474,36.1402,36.2309,270232.0
2017-02-28 14:00:00,43.96,43.97,43.87,43.93,304269.0,36.2226,36.2309,36.1485,36.1979,304269.0
2017-02-28 14:30:00,43.93,44.01,43.91,44.0,336330.0,36.1979,36.2638,36.1814,36.2556,336330.0
2017-02-28 15:00:00,44.0,44.0,43.82,43.83,331195.0,36.2556,36.2556,36.1073,36.1155,331195.0
2017-02-28 15:30:00,43.83,43.99,43.79,43.91,980922.0,36.1155,36.2474,36.0826,36.1814,980922.0
2017-03-01 09:30:00,44.21,44.28,43.93,44.08,634457.0,36.4286,36.4863,36.1979,36.3215,634457.0
2017-03-01 10:00:00,44.09,44.25,44.08,44.18,451123.0,36.3298,36.4616,36.3215,36.4039,451123.0
2017-03-01 10:30:00,44.19,44.32,44.13,44.3,306390.0,36.4122,36.5193,36.3627,36.5028,306390.0
2017-03-01 11:00:00,44.3,44.4,44.25,44.27,625471.0,36.5028,36.5852,36.4616,36.4781,625471.0
2017-03-01 11:30:00,44.27,44.31,44.15,44.28,3422928.0,36.4781,36.511,36.3792,36.4863,3422928.0
2017-03-01 12:00:00,44.28,44.33,44.24,44.28,804363.0,36.4863,36.5275,36.4534,36.4863,804363.0
2017-03-01 12:30:00,44.29,44.29,44.1,44.23,399185.0,36.4946,36.4946,36.338,36.4451,399185.0
2017-03-01 13:00:00,44.23,44.29,44.19,44.25,307560.0,36.4451,36.4946,36.4122,36.4616,307560.0
2017-03-01 13:30:00,44.25,44.26,44.14,44.18,444586.0,36.4616,36.4698,36.371,36.4039,444586.0
2017-03-01 14:00:00,44.18,44.23,44.05,44.22,274432.0,36.4039,36.4451,36.2968,36.4369,274432.0
2017-03-01 14:30:00,44.22,44.24,44.13,44.23,245344.0,36.4369,36.4534,36.3627,36.4451,245344.0
2017-03-01 15:00:00,44.23,44.24,44.11,44.15,401501.0,36.4451,36.4534,36.3462,36.3792,401501.0
2017-03-01 15:30:00,44.14,44.16,43.95,44.04,1333892.0,36.371,36.3874,36.2144,36.2886,1333892.0
2017-03-02 09:30:00,44.23,44.23,43.72,43.83,677105.0,36.4451,36.4451,36.0249,36.1155,677105.0
2017-03-02 10:00:00,43.83,43.94,43.74,43.86,482058.0,36.1155,36.2062,36.0414,36.1402,482058.0
2017-03-02 10:30:00,43.85,44.03,43.83,43.91,964770.0,36.132,36.2803,36.1155,36.1814,964770.0
2017-03-02 11:00:00,43.91,44.17,43.89,44.13,522721.0,36.1814,36.3957,36.165,36.3627,522721.0
2017-03-02 11:30:00,44.13,44.13,43.94,44.0,431633.0,36.3627,36.3627,36.2062,36.2556,431633.0
2017-03-02 12:00:00,44.0,44.0,43.85,43.86,281404.0,36.2556,36.2556,36.132,36.1402,281404.0
2017-03-02 12:30:00,43.87,43.9,43.82,43.87,224945.0,36.1485,36.1732,36.1073,36.1485,224945.0
2017-03-02 13:00:00,43.87,43.87,43.77,43.8,299634.0,36.1485,36.1485,36.0661,36.0908,299634.0
2017-03-02 13:30:00,43.8,43.8,43.75,43.77,192710.0,36.0908,36.0908,36.0496,36.0661,192710.0
2017-03-02 14:00:00,43.77,43.9,43.74,43.88,229273.0,36.0661,36.1732,36.0414,36.1567,229273.0
2017-03-02 14:30:00,43.88,43.89,43.77,43.79,279833.0,36.1567,36.165,36.0661,36.0826,279833.0
2017-03-02 15:00:00,43.79,43.85,43.74,43.84,322912.0,36.0826,36.132,36.0414,36.1238,322912.0
2017-03-02 15:30:00,43.83,43.84,43.73,43.77,1108015.0,36.1155,36.1238,36.0331,36.0661,1108015.0
2017-03-03 09:30:00,43.85,43.9,43.56,43.65,444852.0,36.132,36.1732,35.893,35.9672,444852.0
2017-03-03 10:00:00,43.65,43.69,43.56,43.57,297869.0,35.9672,36.0002,35.893,35.9013,297869.0
2017-03-03 10:30:00,43.57,43.68,43.53,43.68,398949.0,35.9013,35.9919,35.8683,35.9919,398949.0
2017-03-03 11:00:00,43.67,43.7,43.46,43.55,508273.0,35.9837,36.0084,35.8106,35.8848,508273.0
2017-03-03 11:30:00,43.55,43.66,43.49,43.61,347155.0,35.8848,35.9754,35.8354,35.9342,347155.0
2017-03-03 12:00:00,43.61,43.66,43.54,43.56,280409.0,35.9342,35.9754,35.8766,35.893,280409.0
2017-03-03 12:30:00,43.56,43.59,43.52,43.59,228549.0,35.893,35.9178,35.8601,35.9178,228549.0
2017-03-03 13:00:00,43.59,43.67,43.49,43.64,336969.0,35.9178,35.9837,35.8354,35.959,336969.0
2017-03-03 13:30:00,43.64,43.67,43.61,43.66,266951.0,35.959,35.9837,35.9342,35.9754,266951.0
2017-03-03 14:00:00,43.66,43.67,43.61,43.62,204717.0,35.9754,35.9837,35.9342,35.9425,204717.0
2017-03-03 14:30:00,43.62,43.73,43.62,43.71,250578.0,35.9425,36.0331,35.9425,36.0166,250578.0
2017-03-03 15:00:00,43.72,43.75,43.67,43.7,361709.0,36.0249,36.0496,35.9837,36.0084,361709.0
2017-03-03 15:30:00,43.7,43.74,43.67,43.72,955642.0,36.0084,36.0414,35.9837,36.0249,955642.0
2017-03-06 09:30:00,43.42,43.62,43.34,43.6,410124.0,35.7777,35.9425,35.7118,35.926,410124.0
2017-03-06 10:00:00,43.61,43.7,43.38,43.39,688486.0,35.9342,36.0084,35.7447,35.753,688486.0
2017-03-06 10:30:00,43.38,43.63,43.38,43.62,307118.0,35.7447,35.9507,35.7447,35.9425,307118.0
2017-03-06 11:00:00,43.62,43.73,43.59,43.68,195240.0,35.9425,36.0331,35.9178,35.9919,195240.0
2017-03-06 11:30:00,43.69,43.72,43.55,43.6,280594.0,36.0002,36.0249,35.8848,35.926,280594.0
2017-03-06 12:00:00,43.6,43.7,43.58,43.68,197148.0,35.926,36.0084,35.9095,35.9919,197148.0
2017-03-06 12:30:00,43.68,43.78,43.68,43.7,158798.0,35.9919,36.0743,35.9919,36.0084,158798.0
2017-03-06 13:00:00,43.71,43.83,43.67,43.8,304723.0,36.0166,36.1155,35.9837,36.0908,304723.0
2017-03-06 13:30:00,43.8,43.84,43.72,43.77,267881.0,36.0908,36.1238,36.0249,36.0661,267881.0
2017-03-06 14:00:00,43.78,43.79,43.71,43.71,248332.0,36.0743,36.0826,36.0166,36.0166,248332.0
2017-03-06 14:30:00,43.71,43.76,43.7,43.76,206831.0,36.0166,36.0578,36.0084,36.0578,206831.0
2017-03-06 15:00:00,43.76,43.8,43.74,43.76,299669.0,36.0578,36.0908,36.0414,36.0578,299669.0
2017-03-06 15:30:00,43.75,43.77,43.64,43.66,957221.0,36.0496,36.0661,35.959,35.9754,957221.0
2017-03-07 09:30:00,43.48,43.7,43.43,43.59,674874.0,35.8271,36.0084,35.7859,35.9178,674874.0
2017-03-07 10:00:00,43.6,43.62,43.5,43.53,249138.0,35.926,35.9425,35.8436,35.8683,249138.0
2017-03-07 10:30:00,43.52,43.67,43.52,43.66,336122.0,35.8601,35.9837,35.8601,35.9754,336122.0
2017-03-07 11:00:00,43.66,43.69,43.59,43.66,513160.0,35.9754,36.0002,35.9178,35.9754,513160.0
2017-03-07 11:30:00,43.66,43.67,43.58,43.63,202291.0,35.9754,35.9837,35.9095,35.9507,202291.0
2017-03-07 12:00:00,43.63,43.66,43.59,43.61,144901.0,35.9507,35.9754,35.9178,35.9342,144901.0
2017-03-07 12:30:00,43.62,43.67,43.59,43.65,128774.0,35.9425,35.9837,35.9178,35.9672,128774.0
2017-03-07 13:00:00,43.65,43.67,43.63,43.65,129252.0,35.9672,35.9837,35.9507,35.9672,129252.0
2017-03-07 13:30:00,43.64,43.65,43.53,43.53,151987.0,35.959,35.9672,35.8683,35.8683,151987.0
2017-03-07 14:00:00,43.53,43.57,43.46,43.47,186882.0,35.8683,35.9013,35.8106,35.8189,186882.0
2017-03-07 14:30:00,43.46,43.47,43.36,43.4,311648.0,35.8106,35.8189,35.7282,35.7612,311648.0
2017-03-07 15:00:00,43.4,43.4,43.29,43.3,462279.0,35.7612,35.7612,35.6706,35.6788,462279.0
2017-03-07 15:30:00,43.29,43.31,43.18,43.23,1375128.0,35.6706,35.687,35.5799,35.6211,1375128.0
2017-03-08 09:30:00,43.22,43.38,43.08,43.28,569540.0,35.6129,35.7447,35.4975,35.6623,569540.0
2017-03-08 10:00:00,43.28,43.4,43.19,43.3,671465.0,35.6623,35.7612,35.5882,35.6788,671465.0
2017-03-08 10:30:00,43.3,43.33,43.18,43.2,334182.0,35.6788,35.7035,35.5799,35.5964,334182.0
2017-03-08 11:00:00,43.2,43.26,43.19,43.2,385110.0,35.5964,35.6458,35.5882,35.5964,385110.0
2017-03-08 11:30:00,43.2,43.22,43.11,43.14,271278.0,35.5964,35.6129,35.5222,35.547,271278.0
2017-03-08 12:00:00,43.14,43.29,43.09,43.2,274541.0,35.547,35.6706,35.5058,35.5964,274541.0
2017-03-08 12:30:00,43.2,43.35,43.17,43.34,188759.0,35.5964,35.72,35.5717,35.7118,188759.0
2017-03-08 13:00:00,43.33,43.35,43.26,43.34,239557.0,35.7035,35.72,35.6458,35.7118,239557.0
2017-03-08 13:30:00,43.35,43.43,43.32,43.4,259840.0,35.72,35.7859,35.6953,35.7612,259840.0
2017-03-08 14:00:00,43.39,43.39,43.13,43.19,329940.0,35.753,35.753,35.5387,35.5882,329940.0
2017-03-08 14:30:00,43.18,43.23,43.17,43.21,224827.0,35.5799,35.6211,35.5717,35.6046,224827.0
2017-03-08 15:00:00,43.22,43.31,43.19,43.21,323056.0,35.6129,35.687,35.5882,35.6046,323056.0
2017-03-08 15:30:00,43.21,43.22,43.09,43.13,1073454.0,35.6046,35.6129,35.5058,35.5387,1073454.0
2017-03-09 09:30:00,43.27,43.54,43.11,43.34,631077.0,35.6541,35.8766,35.5222,35.7118,631077.0
2017-03-09 10:00:00,43.34,43.41,43.25,43.35,291000.0,35.7118,35.7694,35.6376,35.72,291000.0
2017-03-09 10:30:00,43.36,43.63,43.32,43.6,451643.0,35.7282,35.9507,35.6953,35.926,451643.0
2017-03-09 11:00:00,43.61,43.62,43.53,43.57,264344.0,35.9342,35.9425,35.8683,35.9013,264344.0
2017-03-09 11:30:00,43.58,43.7,43.57,43.68,324910.0,35.9095,36.0084,35.9013,35.9919,324910.0
2017-03-09 12:00:00,43.68,43.7,43.64,43.7,183981.0,35.9919,36.0084,35.959,36.0084,183981.0
2017-03-09 12:30:00,43.69,43.83,43.68,43.82,196396.0,36.0002,36.1155,35.9919,36.1073,196396.0
2017-03-09 13:00:00,43.82,43.85,43.79,43.81,142510.0,36.1073,36.132,36.0826,36.099,142510.0
2017-03-09 13:30:00,43.81,43.83,43.7,43.82,317037.0,36.099,36.1155,36.0084,36.1073,317037.0
2017-03-09 14:00:00,43.82,43.82,43.61,43.73,439144.0,36.1073,36.1073,35.9342,36.0331,439144.0
2017-03-09 14:30:00,43.73,43.78,43.71,43.78,339392.0,36.0331,36.0743,36.0166,36.0743,339392.0
2017-03-09 15:00:00,43.79,43.89,43.78,43.88,423505.0,36.0826,36.165,36.0743,36.1567,423505.0
2017-03-09 15:30:00,43.88,43.93,43.75,43.8,948156.0,36.1567,36.1979,36.0496,36.0908,948156.0
2017-03-10 09:30:00,44.0,44.02,43.75,44.0,515077.0,36.2556,36.2721,36.0496,36.2556,515077.0
2017-03-10 10:00:00,44.01,44.02,43.89,43.99,233970.0,36.2638,36.2721,36.165,36.2474,233970.0
2017-03-10 10:30:00,43.99,44.02,43.79,43.79,361252.0,36.2474,36.2721,36.0826,36.0826,361252.0
2017-03-10 11:00:00,43.79,43.83,43.74,43.8,207004.0,36.0826,36.1155,36.0414,36.0908,207004.0
2017-03-10 11:30:00,43.8,43.82,43.76,43.8,303724.0,36.0908,36.1073,36.0578,36.0908,303724.0
2017-03-10 12:00:00,43.8,43.87,43.78,43.84,234018.0,36.0908,36.1485,36.0743,36.1238,234018.0
2017-03-10 12:30:00,43.84,43.9,43.81,43.84,245250.0,36.1238,36.1732,36.099,36.1238,245250.0
2017-03-10 13:00:00,43.85,43.85,43.72,43.8,189767.0,36.132,36.132,36.0249,36.0908,189767.0
2017-03-10 13:30:00,43.8,43.86,43.78,43.85,292297.0,36.0908,36.1402,36.0743,36.132,292297.0
2017-03-10 14:00:00,43.85,43.88,43.78,43.84,863725.0,36.132,36.1567,36.0743,36.1238,863725.0
2017-03-10 14:30:00,43.84,43.84,43.78,43.8,263414.0,36.1238,36.1238,36.0743,36.0908,263414.0
2017-03-10 15:00:00,43.8,43.83,43.78,43.82,321395.0,36.0908,36.1155,36.0743,36.1073,321395.0
2017-03-10 15:30:00,43.81,43.86,43.77,43.86,924102.0,36.099,36.1402,36.0661,36.1402,924102.0
2017-03-13 09:30:00,43.74,43.96,43.55,43.91,486797.0,36.0414,36.2226,35.8848,36.1814,486797.0
2017-03-13 10:00:00,43.9,44.05,43.85,43.99,435420.0,36.1732,36.2968,36.132,36.2474,435420.0
2017-03-13 10:30:00,43.99,44.02,43.97,44.0,291270.0,36.2474,36.2721,36.2309,36.2556,291270.0
2017-03-13 11:00:00,44.0,44.1,44.0,44.05,438736.0,36.2556,36.338,36.2556,36.2968,438736.0
2017-03-13 11:30:00,44.05,44.2,44.03,44.2,317134.0,36.2968,36.4204,36.2803,36.4204,317134.0
2017-03-13 12:00:00,44.19,44.2,44.03,44.04,240557.0,36.4122,36.4204,36.2803,36.2886,240557.0
2017-03-13 12:30:00,44.03,44.07,43.99,44.02,168067.0,36.2803,36.3133,36.2474,36.2721,168067.0
2017-03-13 13:00:00,44.01,44.03,43.98,44.01,152109.0,36.2638,36.2803,36.2391,36.2638,152109.0
2017-03-13 13:30:00,44.0,44.01,43.97,44.0,137474.0,36.2556,36.2638,36.2309,36.2556,137474.0
2017-03-13 14:00:00,44.0,44.03,43.98,44.01,190727.0,36.2556,36.2803,36.2391,36.2638,190727.0
2017-03-13 14:30:00,44.0,44.03,43.98,44.01,180437.0,36.2556,36.2803,36.2391,36.2638,180437.0
2017-03-13 15:00:00,44.02,44.14,44.01,44.12,387853.0,36.2721,36.371,36.2638,36.3545,387853.0
2017-03-13 15:30:00,44.12,44.24,44.1,44.21,984888.0,36.3545,36.4534,36.338,36.4286,984888.0
2017-03-14 09:30:00,44.13,44.27,43.98,44.15,327100.0,36.3627,36.4781,36.2391,36.3792,327100.0
2017-03-14 10:00:00,44.15,44.16,43.9,43.91,427174.0,36.3792,36.3874,36.1732,36.1814,427174.0
2017-03-14 10:30:00,43.92,44.03,43.88,43.99,440673.0,36.1897,36.2803,36.1567,36.2474,440673.0
2017-03-14 11:00:00,44.0,44.08,43.95,44.06,164087.0,36.2556,36.3215,36.2144,36.305,164087.0
2017-03-14 11:30:00,44.07,44.08,43.96,43.98,432923.0,36.3133,36.3215,36.2226,36.2391,432923.0
2017-03-14 12:00:00,43.99,44.0,43.86,43.96,365362.0,36.2474,36.2556,36.1402,36.2226,365362.0
2017-03-14 12:30:00,43.97,43.99,43.9,43.91,187506.0,36.2309,36.2474,36.1732,36.1814,187506.0
2017-03-14 13:00:00,43.91,43.99,43.83,43.99,333129.0,36.1814,36.2474,36.1155,36.2474,333129.0
2017-03-14 13:30:00,43.98,43.98,43.93,43.96,185173.0,36.2391,36.2391,36.1979,36.2226,185173.0
2017-03-14 14:00:00,43.96,43.96,43.84,43.91,407670.0,36.2226,36.2226,36.1238,36.1814,407670.0
2017-03-14 14:30:00,43.91,43.92,43.84,43.89,293085.0,36.1814,36.1897,36.1238,36.165,293085.0
2017-03-14 15:00:00,43.89,43.94,43.88,43.91,277465.0,36.165,36.2062,36.1567,36.1814,277465.0
2017-03-14 15:30:00,43.91,43.94,43.82,43.86,1100680.0,36.1814,36.2062,36.1073,36.1402,1100680.0
2017-03-15 09:30:00,44.15,44.4,44.01,44.3,318851.0,36.3792,36.5852,36.2638,36.5028,318851.0
2017-03-15 10:00:00,44.31,44.43,44.28,44.41,541387.0,36.511,36.6099,36.4863,36.5934,541387.0
2017-03-15 10:30:00,44.41,44.45,44.25,44.28,249221.0,36.5934,36.6264,36.4616,36.4863,249221.0
2017-03-15 11:00:00,44.29,44.38,44.25,44.36,170066.0,36.4946,36.5687,36.4616,36.5522,170066.0
2017-03-15 11:30:00,44.36,44.4,44.34,44.38,123732.0,36.5522,36.5852,36.5358,36.5687,123732.0
2017-03-15 12:00:00,44.38,44.39,44.33,44.33,136597.0,36.5687,36.577,36.5275,36.5275,136597.0
2017-03-15 12:30:00,44.33,44.52,44.33,44.48,335409.0,36.5275,36.6841,36.5275,36.6511,335409.0
2017-03-15 13:00:00,44.48,44.55,44.48,44.48,226711.0,36.6511,36.7088,36.6511,36.6511,226711.0
2017-03-15 13:30:00,44.48,44.55,44.44,44.45,294943.0,36.6511,36.7088,36.6182,36.6264,294943.0
2017-03-15 14:00:00,44.46,44.96,44.45,44.69,656224.0,36.6346,37.0466,36.6264,36.8241,656224.0
2017-03-15 14:30:00,44.69,44.75,44.58,44.71,474288.0,36.8241,36.8736,36.7335,36.8406,474288.0
2017-03-15 15:00:00,44.72,44.77,44.68,44.74,491096.0,36.8489,36.8901,36.8159,36.8653,491096.0
2017-03-15 15:30:00,44.73,44.77,44.51,44.54,1299004.0,36.8571,36.8901,36.6758,36.7005,1299004.0
2017-03-16 09:30:00,44.51,44.61,44.32,44.41,396961.0,36.6758,36.7582,36.5193,36.5934,396961.0
2017-03-16 10:00:00,44.42,44.65,44.34,44.62,993722.0,36.6017,36.7912,36.5358,36.7665,993722.0
2017-03-16 10:30:00,44.63,44.73,44.48,44.71,247269.0,36.7747,36.8571,36.6511,36.8406,247269.0
2017-03-16 11:00:00,44.71,44.75,44.6,44.66,255008.0,36.8406,36.8736,36.75,36.7994,255008.0
2017-03-16 11:30:00,44.66,44.74,44.65,44.69,200471.0,36.7994,36.8653,36.7912,36.8241,200471.0
2017-03-16 12:00:00,44.68,44.77,44.6,44.75,198379.0,36.8159,36.8901,36.75,36.8736,198379.0
2017-03-16 12:30:00,44.75,44.76,44.7,44.71,153012.0,36.8736,36.8818,36.8324,36.8406,153012.0
2017-03-16 13:00:00,44.71,44.82,44.7,44.77,163007.0,36.8406,36.9313,36.8324,36.8901,163007.0
2017-03-16 13:30:00,44.77,44.8,44.68,44.69,179083.0,36.8901,36.9148,36.8159,36.8241,179083.0
2017-03-16 14:00:00,44.69,44.75,44.66,44.73,149236.0,36.8241,36.8736,36.7994,36.8571,149236.0
2017-03-16 14:30:00,44.73,44.79,44.72,44.76,290289.0,36.8571,36.9065,36.8489,36.8818,290289.0
2017-03-16 15:00:00,44.75,44.86,44.72,44.8,896700.0,36.8736,36.9642,36.8489,36.9148,896700.0
2017-03-16 15:30:00,44.8,44.9,44.79,44.88,1660585.0,36.9148,36.9972,36.9065,36.9807,1660585.0
2017-03-17 09:30:00,45.06,45.09,44.83,45.03,3274440.0,37.129,37.1537,36.9395,37.1043,3274440.0
2017-03-17 10:00:00,45.03,45.05,44.89,44.95,473579.0,37.1043,37.1208,36.9889,37.0384,473579.0
2017-03-17 10:30:00,44.96,45.02,44.9,44.98,336210.0,37.0466,37.0961,36.9972,37.0631,336210.0
2017-03-17 11:00:00,44.98,45.01,44.9,45.0,211382.0,37.0631,37.0878,36.9972,37.0796,211382.0
2017-03-17 11:30:00,45.0,45.07,44.99,45.03,395542.0,37.0796,37.1373,37.0713,37.1043,395542.0
2017-03-17 12:00:00,45.02,45.04,44.97,45.02,313504.0,37.0961,37.1125,37.0549,37.0961,313504.0
2017-03-17 12:30:00,45.02,45.12,45.0,45.02,625858.0,37.0961,37.1785,37.0796,37.0961,625858.0
2017-03-17 13:00:00,45.02,45.06,45.0,45.03,463976.0,37.0961,37.129,37.0796,37.1043,463976.0
2017-03-17 13:30:00,45.02,45.05,44.93,45.02,555548.0,37.0961,37.1208,37.0219,37.0961,555548.0
2017-03-17 14:00:00,45.03,45.05,44.94,44.95,302075.0,37.1043,37.1208,37.0301,37.0384,302075.0
2017-03-17 14:30:00,44.94,44.98,44.86,44.89,355627.0,37.0301,37.0631,36.9642,36.9889,355627.0
2017-03-17 15:00:00,44.89,44.92,44.77,44.78,340815.0,36.9889,37.0137,36.8901,36.8983,340815.0
2017-03-17 15:30:00,44.78,44.89,44.66,44.73,1851574.0,36.8983,36.9889,36.7994,36.8571,1851574.0
2017-03-20 09:30:00,44.64,44.71,44.38,44.47,323336.0,36.7829,36.8406,36.5687,36.6429,323336.0
2017-03-20 10:00:00,44.47,44.51,44.39,44.45,517905.0,36.6429,36.6758,36.577,36.6264,517905.0
2017-03-20 10:30:00,44.46,44.54,44.42,44.46,604679.0,36.6346,36.7005,36.6017,36.6346,604679.0
2017-03-20 11:00:00,44.47,44.49,44.36,44.39,215321.0,36.6429,36.6593,36.5522,36.577,215321.0
2017-03-20 11:30:00,44.39,44.41,44.32,44.4,274969.0,36.577,36.5934,36.5193,36.5852,274969.0
2017-03-20 12:00:00,44.4,44.52,44.37,44.44,336727.0,36.5852,36.6841,36.5605,36.6182,336727.0
2017-03-20 12:30:00,44.43,44.44,44.39,44.41,179988.0,36.6099,36.6182,36.577,36.5934,179988.0
2017-03-20 13:00:00,44.42,44.42,44.39,44.41,136215.0,36.6017,36.6017,36.577,36.5934,136215.0
2017-03-20 13:30:00,44.41,44.42,44.28,44.38,177715.0,36.5934,36.6017,36.4863,36.5687,177715.0
2017-03-20 14:00:00,44.38,44.42,44.35,44.37,221234.0,36.5687,36.6017,36.544,36.5605,221234.0
2017-03-20 14:30:00,44.38,44.38,44.3,44.35,243589.0,36.5687,36.5687,36.5028,36.544,243589.0
2017-03-20 15:00:00,44.34,44.39,44.33,44.37,475667.0,36.5358,36.577,36.5275,36.5605,475667.0
2017-03-20 15:30:00,44.36,44.45,44.36,44.43,1006993.0,36.5522,36.6264,36.5522,36.6099,1006993.0
2017-03-21 09:30:00,44.51,44.54,44.21,44.4,387532.0,36.6758,36.7005,36.4286,36.5852,387532.0
2017-03-21 10:00:00,44.41,44.43,44.23,44.29,359077.0,36.5934,36.6099,36.4451,36.4946,359077.0
2017-03-21 10:30:00,44.28,44.36,44.23,44.29,244627.0,36.4863,36.5522,36.4451,36.4946,244627.0
2017-03-21 11:00:00,44.29,44.49,44.28,44.42,317332.0,36.4946,36.6593,36.4863,36.6017,317332.0
2017-03-21 11:30:00,44.42,44.48,44.13,44.2,479213.0,36.6017,36.6511,36.3627,36.4204,479213.0
2017-03-21 12:00:00,44.21,44.33,44.09,44.31,209797.0,36.4286,36.5275,36.3298,36.511,209797.0
2017-03-21 12:30:00,44.3,44.32,44.2,44.24,175070.0,36.5028,36.5193,36.4204,36.4534,175070.0
2017-03-21 13:00:00,44.23,44.3,44.14,44.29,170976.0,36.4451,36.5028,36.371,36.4946,170976.0
2017-03-21 13:30:00,44.3,44.31,44.18,44.19,156337.0,36.5028,36.511,36.4039,36.4122,156337.0
2017-03-21 14:00:00,44.2,44.33,44.15,44.31,204829.0,36.4204,36.5275,36.3792,36.511,204829.0
2017-03-21 14:30:00,44.31,44.34,44.22,44.28,229782.0,36.511,36.5358,36.4369,36.4863,229782.0
2017-03-21 15:00:00,44.28,44.3,44.21,44.26,265042.0,36.4863,36.5028,36.4286,36.4698,265042.0
2017-03-21 15:30:00,44.25,44.25,44.06,44.11,823471.0,36.4616,36.4616,36.305,36.3462,823471.0
2017-03-22 09:30:00,44.19,44.34,43.98,44.02,415917.0,36.4122,36.5358,36.2391,36.2721,415917.0
2017-03-22 10:00:00,44.02,44.03,43.85,43.92,341599.0,36.2721,36.2803,36.132,36.1897,341599.0
2017-03-22 10:30:00,43.91,44.09,43.87,44.07,279720.0,36.1814,36.3298,36.1485,36.3133,279720.0
2017-03-22 11:00:00,44.06,44.23,44.02,44.05,384864.0,36.305,36.4451,36.2721,36.2968,384864.0
2017-03-22 11:30:00,44.06,44.12,43.98,44.03,336198.0,36.305,36.3545,36.2391,36.2803,336198.0
2017-03-22 12:00:00,44.03,44.04,43.87,43.9,322371.0,36.2803,36.2886,36.1485,36.1732,322371.0
2017-03-22 12:30:00,43.9,43.98,43.89,43.9,609786.0,36.1732,36.2391,36.165,36.1732,609786.0
2017-03-22 13:00:00,43.9,43.93,43.76,43.91,251841.0,36.1732,36.1979,36.0578,36.1814,251841.0
2017-03-22 13:30:00,43.91,43.93,43.78,43.79,216449.0,36.1814,36.1979,36.0743,36.0826,216449.0
2017-03-22 14:00:00,43.78,43.85,43.77,43.8,282646.0,36.0743,36.132,36.0661,36.0908,282646.0
2017-03-22 14:30:00,43.8,43.96,43.8,43.95,280984.0,36.0908,36.2226,36.0908,36.2144,280984.0
2017-03-22 15:00:00,43.95,44.09,43.95,44.04,251928.0,36.2144,36.3298,36.2144,36.2886,251928.0
2017-03-22 15:30:00,44.05,44.07,43.97,44.0,840101.0,36.2968,36.3133,36.2309,36.2556,840101.0
2017-03-23 09:30:00,43.87,44.08,43.8,44.01,285538.0,36.1485,36.3215,36.0908,36.2638,285538.0
2017-03-23 10:00:00,44.02,44.03,43.88,43.95,287856.0,36.2721,36.2803,36.1567,36.2144,287856.0
2017-03-23 10:30:00,43.96,44.19,43.94,44.13,398085.0,36.2226,36.4122,36.2062,36.3627,398085.0
2017-03-23 11:00:00,44.13,44.28,44.07,44.2,271106.0,36.3627,36.4863,36.3133,36.4204,271106.0
2017-03-23 11:30:00,44.19,44.24,44.14,44.21,193682.0,36.4122,36.4534,36.371,36.4286,193682.0
2017-03-23 12:00:00,44.2,44.21,44.08,44.12,223586.0,36.4204,36.4286,36.3215,36.3545,223586.0
2017-03-23 12:30:00,44.12,44.22,44.11,44.22,172290.0,36.3545,36.4369,36.3462,36.4369,172290.0
2017-03-23 13:00:00,44.22,44.22,44.03,44.03,256175.0,36.4369,36.4369,36.2803,36.2803,256175.0
2017-03-23 13:30:00,44.03,44.15,44.01,44.11,187268.0,36.2803,36.3792,36.2638,36.3462,187268.0
2017-03-23 14:00:00,44.1,44.17,44.08,44.09,147120.0,36.338,36.3957,36.3215,36.3298,147120.0
2017-03-23 14:30:00,44.07,44.15,44.02,44.09,229886.0,36.3133,36.3792,36.2721,36.3298,229886.0
2017-03-23 15:00:00,44.08,44.08,43.97,43.99,361971.0,36.3215,36.3215,36.2309,36.2474,361971.0
2017-03-23 15:30:00,43.99,44.07,43.95,44.03,602092.0,36.2474,36.3133,36.2144,36.2803,602092.0
2017-03-24 09:30:00,44.06,44.11,43.86,44.01,278342.0,36.305,36.3462,36.1402,36.2638,278342.0
2017-03-24 10:00:00,44.0,44.06,43.95,44.05,208138.0,36.2556,36.305,36.2144,36.2968,208138.0
2017-03-24 10:30:00,44.05,44.09,43.93,43.97,387296.0,36.2968,36.3298,36.1979,36.2309,387296.0
2017-03-24 11:00:00,43.97,44.0,43.95,43.97,191007.0,36.2309,36.2556,36.2144,36.2309,191007.0
2017-03-24 11:30:00,43.97,44.06,43.93,44.04,163695.0,36.2309,36.305,36.1979,36.2886,163695.0
2017-03-24 12:00:00,44.05,44.05,43.93,44.01,388808.0,36.2968,36.2968,36.1979,36.2638,388808.0
2017-03-24 12:30:00,44.02,44.11,43.97,43.98,255135.0,36.2721,36.3462,36.2309,36.2391,255135.0
2017-03-24 13:00:00,43.98,43.99,43.92,43.92,153967.0,36.2391,36.2474,36.1897,36.1897,153967.0
2017-03-24 13:30:00,43.92,43.95,43.83,43.86,137851.0,36.1897,36.2144,36.1155,36.1402,137851.0
2017-03-24 14:00:00,43.87,43.94,43.84,43.88,441655.0,36.1485,36.2062,36.1238,36.1567,441655.0
2017-03-24 14:30:00,43.87,43.91,43.7,43.71,347915.0,36.1485,36.1814,36.0084,36.0166,347915.0
2017-03-24 15:00:00,43.71,43.71,43.6,43.66,543168.0,36.0166,36.0166,35.926,35.9754,543168.0
2017-03-24 15:30:00,43.66,43.87,43.62,43.81,1508479.0,35.9754,36.1485,35.9425,36.099,1508479.0
2017-03-27 09:30:00,43.64,43.84,43.56,43.84,446912.0,35.959,36.1238,35.893,36.1238,446912.0
2017-03-27 10:00:00,43.82,43.82,43.63,43.7,230110.0,36.1073,36.1073,35.9507,36.0084,230110.0
2017-03-27 10:30:00,43.71,43.8,43.58,43.79,192132.0,36.0166,36.0908,35.9095,36.0826,192132.0
2017-03-27 11:00:00,43.78,43.79,43.68,43.74,341880.0,36.0743,36.0826,35.9919,36.0414,341880.0
2017-03-27 11:30:00,43.73,43.85,43.73,43.85,240723.0,36.0331,36.132,36.0331,36.132,240723.0
2017-03-27 12:00:00,43.85,43.86,43.77,43.78,108076.0,36.132,36.1402,36.0661,36.0743,108076.0
2017-03-27 12:30:00,43.78,43.79,43.71,43.77,195930.0,36.0743,36.0826,36.0166,36.0661,195930.0
2017-03-27 13:00:00,43.76,43.77,43.57,43.58,240630.0,36.0578,36.0661,35.9013,35.9095,240630.0
2017-03-27 13:30:00,43.58,43.58,43.46,43.54,303539.0,35.9095,35.9095,35.8106,35.8766,303539.0
2017-03-27 14:00:00,43.54,43.55,43.49,43.54,256027.0,35.8766,35.8848,35.8354,35.8766,256027.0
2017-03-27 14:30:00,43.53,43.63,43.52,43.63,234401.0,35.8683,35.9507,35.8601,35.9507,234401.0
2017-03-27 15:00:00,43.62,43.66,43.51,43.51,375249.0,35.9425,35.9754,35.8518,35.8518,375249.0
2017-03-27 15:30:00,43.51,43.57,43.48,43.53,821098.0,35.8518,35.9013,35.8271,35.8683,821098.0
2017-03-28 09:30:00,43.4,43.43,43.06,43.16,668618.0,35.7612,35.7859,35.481,35.5634,668618.0
2017-03-28 10:00:00,43.17,43.45,43.13,43.41,617848.0,35.5717,35.8024,35.5387,35.7694,617848.0
2017-03-28 10:30:00,43.41,43.49,43.34,43.46,276344.0,35.7694,35.8354,35.7118,35.8106,276344.0
2017-03-28 11:00:00,43.45,43.64,43.45,43.64,264233.0,35.8024,35.959,35.8024,35.959,264233.0
2017-03-28 11:30:00,43.64,43.7,43.55,43.61,333252.0,35.959,36.0084,35.8848,35.9342,333252.0
2017-03-28 12:00:00,43.61,43.7,43.58,43.59,187267.0,35.9342,36.0084,35.9095,35.9178,187267.0
2017-03-28 12:30:00,43.59,43.61,43.55,43.58,194959.0,35.9178,35.9342,35.8848,35.9095,194959.0
2017-03-28 13:00:00,43.59,43.72,43.57,43.71,169848.0,35.9178,36.0249,35.9013,36.0166,169848.0
2017-03-28 13:30:00,43.71,43.82,43.65,43.8,205060.0,36.0166,36.1073,35.9672,36.0908,205060.0
2017-03-28 14:00:00,43.8,43.93,43.74,43.93,247436.0,36.0908,36.1979,36.0414,36.1979,247436.0
2017-03-28 14:30:00,43.92,43.93,43.71,43.74,452215.0,36.1897,36.1979,36.0166,36.0414,452215.0
2017-03-28 15:00:00,43.73,43.82,43.72,43.76,297891.0,36.0331,36.1073,36.0249,36.0578,297891.0
2017-03-28 15:30:00,43.75,43.78,43.67,43.69,841973.0,36.0496,36.0743,35.9837,36.0002,841973.0
2017-03-29 09:30:00,43.57,43.76,43.36,43.71,326878.0,36.0572,36.2144,35.8834,36.1731,326878.0
2017-03-29 10:00:00,43.71,43.74,43.63,43.64,180418.0,36.1731,36.1979,36.1068,36.1151,180418.0
2017-03-29 10:30:00,43.63,43.66,43.56,43.56,168512.0,36.1068,36.1317,36.0489,36.0489,168512.0
2017-03-29 11:00:00,43.56,43.56,43.45,43.47,263085.0,36.0489,36.0489,35.9579,35.9744,263085.0
2017-03-29 11:30:00,43.47,43.47,43.37,43.43,253573.0,35.9744,35.9744,35.8917,35.9413,253573.0
2017-03-29 12:00:00,43.42,43.43,43.33,43.39,220297.0,35.9331,35.9413,35.8586,35.9082,220297.0
2017-03-29 12:30:00,43.4,43.45,43.34,43.45,161463.0,35.9165,35.9579,35.8669,35.9579,161463.0
2017-03-29 13:00:00,43.45,43.6,43.44,43.54,293652.0,35.9579,36.082,35.9496,36.0324,293652.0
2017-03-29 13:30:00,43.55,43.68,43.54,43.66,185371.0,36.0406,36.1482,36.0324,36.1317,185371.0
2017-03-29 14:00:00,43.65,43.79,43.62,43.79,251164.0,36.1234,36.2393,36.0986,36.2393,251164.0
2017-03-29 14:30:00,43.78,43.84,43.73,43.83,259463.0,36.231,36.2806,36.1896,36.2724,259463.0
2017-03-29 15:00:00,43.83,43.86,43.7,43.75,417246.0,36.2724,36.2972,36.1648,36.2062,417246.0
2017-03-29 15:30:00,43.75,43.76,43.66,43.75,675495.0,36.2062,36.2144,36.1317,36.2062,675495.0
2017-03-30 09:30:00,43.65,43.66,43.25,43.49,508717.0,36.1234,36.1317,35.7924,35.991,508717.0
2017-03-30 10:00:00,43.48,43.54,43.41,43.45,187772.0,35.9827,36.0324,35.9248,35.9579,187772.0
2017-03-30 10:30:00,43.46,43.52,43.42,43.46,278909.0,35.9662,36.0158,35.9331,35.9662,278909.0
2017-03-30 11:00:00,43.46,43.5,43.37,43.42,238569.0,35.9662,35.9993,35.8917,35.9331,238569.0
2017-03-30 11:30:00,43.41,43.41,43.28,43.36,333649.0,35.9248,35.9248,35.8172,35.8834,333649.0
2017-03-30 12:00:00,43.36,43.39,43.31,43.33,134108.0,35.8834,35.9082,35.842,35.8586,134108.0
2017-03-30 12:30:00,43.33,43.34,43.25,43.28,98691.0,35.8586,35.8669,35.7924,35.8172,98691.0
2017-03-30 13:00:00,43.29,43.32,43.26,43.32,94911.0,35.8255,35.8503,35.8006,35.8503,94911.0
2017-03-30 13:30:00,43.31,43.32,43.27,43.28,155028.0,35.842,35.8503,35.8089,35.8172,155028.0
2017-03-30 14:00:00,43.29,43.35,43.26,43.34,195876.0,35.8255,35.8751,35.8006,35.8669,195876.0
2017-03-30 14:30:00,43.35,43.36,43.26,43.29,225200.0,35.8751,35.8834,35.8006,35.8255,225200.0
2017-03-30 15:00:00,43.29,43.3,43.26,43.27,328669.0,35.8255,35.8337,35.8006,35.8089,328669.0
2017-03-30 15:30:00,43.27,43.29,43.21,43.28,1067979.0,35.8089,35.8255,35.7593,35.8172,1067979.0
2017-03-31 09:30:00,43.18,43.51,43.18,43.49,237103.0,35.7344,36.0075,35.7344,35.991,237103.0
2017-03-31 10:00:00,43.48,43.49,43.15,43.2,214518.0,35.9827,35.991,35.7096,35.751,214518.0
2017-03-31 10:30:00,43.2,43.26,43.15,43.2,826879.0,35.751,35.8006,35.7096,35.751,826879.0
2017-03-31 11:00:00,43.21,43.35,43.2,43.29,379540.0,35.7593,35.8751,35.751,35.8255,379540.0
2017-03-31 11:30:00,43.3,43.35,43.23,43.35,183866.0,35.8337,35.8751,35.7758,35.8751,183866.0
2017-03-31 12:00:00,43.34,43.4,43.34,43.39,248701.0,35.8669,35.9165,35.8669,35.9082,248701.0
2017-03-31 12:30:00,43.39,43.39,43.31,43.32,211520.0,35.9082,35.9082,35.842,35.8503,211520.0
2017-03-31 13:00:00,43.33,43.36,43.31,43.35,306107.0,35.8586,35.8834,35.842,35.8751,306107.0
2017-03-31 13:30:00,43.35,43.46,43.32,43.32,362313.0,35.8751,35.9662,35.8503,35.8503,362313.0
2017-03-31 14:00:00,43.32,43.35,43.23,43.25,472238.0,35.8503,35.8751,35.7758,35.7924,472238.0
2017-03-31 14:30:00,43.25,43.26,43.23,43.23,277049.0,35.7924,35.8006,35.7758,35.7758,277049.0
2017-03-31 15:00:00,43.23,43.25,43.18,43.22,518877.0,35.7758,35.7924,35.7344,35.7675,518877.0
2017-03-31 15:30:00,43.22,43.25,43.08,43.08,1203879.0,35.7675,35.7924,35.6517,35.6517,1203879.0
2017-04-03 09:30:00,43.23,43.3,43.12,43.2,504701.0,35.7758,35.8337,35.6848,35.751,504701.0
2017-04-03 10:00:00,43.21,43.26,43.0,43.12,1125108.0,35.7593,35.8006,35.5855,35.6848,1125108.0
2017-04-03 10:30:00,43.12,43.16,43.03,43.06,387104.0,35.6848,35.7179,35.6103,35.6351,387104.0
2017-04-03 11:00:00,43.06,43.17,43.03,43.13,314558.0,35.6351,35.7262,35.6103,35.6931,314558.0
2017-04-03 11:30:00,43.13,43.15,42.99,43.02,1444552.0,35.6931,35.7096,35.5772,35.602,1444552.0
2017-04-03 12:00:00,43.02,43.05,42.91,43.03,233468.0,35.602,35.6269,35.511,35.6103,233468.0
2017-04-03 12:30:00,43.03,43.07,42.99,43.04,215058.0,35.6103,35.6434,35.5772,35.6186,215058.0
2017-04-03 13:00:00,43.04,43.07,43.01,43.02,331347.0,35.6186,35.6434,35.5938,35.602,331347.0
2017-04-03 13:30:00,43.01,43.05,42.97,43.04,511841.0,35.5938,35.6269,35.5607,35.6186,511841.0
2017-04-03 14:00:00,43.04,43.05,42.92,42.93,485805.0,35.6186,35.6269,35.5193,35.5275,485805.0
2017-04-03 14:30:00,42.94,43.03,42.92,42.95,1077523.0,35.5358,35.6103,35.5193,35.5441,1077523.0
2017-04-03 15:00:00,42.95,43.05,42.92,43.01,2081093.0,35.5441,35.6269,35.5193,35.5938,2081093.0
2017-04-03 15:30:00,43.01,43.09,42.95,43.05,1196591.0,35.5938,35.66,35.5441,35.6269,1196591.0
2017-04-04 09:30:00,43.61,43.73,43.21,43.46,951851.0,36.0903,36.1896,35.7593,35.9662,951851.0
2017-04-04 10:00:00,43.47,43.53,43.34,43.36,474770.0,35.9744,36.0241,35.8669,35.8834,474770.0
2017-04-04 10:30:00,43.37,43.48,43.32,43.36,643271.0,35.8917,35.9827,35.8503,35.8834,643271.0
2017-04-04 11:00:00,43.36,43.36,43.3,43.31,281192.0,35.8834,35.8834,35.8337,35.842,281192.0
2017-04-04 11:30:00,43.31,43.56,43.31,43.52,424825.0,35.842,36.0489,35.842,36.0158,424825.0
2017-04-04 12:00:00,43.52,43.59,43.49,43.59,296895.0,36.0158,36.0737,35.991,36.0737,296895.0
2017-04-04 12:30:00,43.59,43.59,43.46,43.47,283389.0,36.0737,36.0737,35.9662,35.9744,283389.0
2017-04-04 13:00:00,43.47,43.51,43.45,43.48,178060.0,35.9744,36.0075,35.9579,35.9827,178060.0
2017-04-04 13:30:00,43.48,43.53,43.47,43.49,284376.0,35.9827,36.0241,35.9744,35.991,284376.0
2017-04-04 14:00:00,43.5,43.53,43.48,43.51,341372.0,35.9993,36.0241,35.9827,36.0075,341372.0
2017-04-04 14:30:00,43.5,43.52,43.44,43.44,341277.0,35.9993,36.0158,35.9496,35.9496,341277.0
2017-04-04 15:00:00,43.44,43.47,43.43,43.45,910663.0,35.9496,35.9744,35.9413,35.9579,910663.0
2017-04-04 15:30:00,43.45,43.51,43.4,43.46,1794432.0,35.9579,36.0075,35.9165,35.9662,1794432.0
2017-04-05 09:30:00,43.57,43.91,43.46,43.87,715081.0,36.0572,36.3386,35.9662,36.3055,715081.0
2017-04-05 10:00:00,43.85,44.3,43.84,44.23,790404.0,36.2889,36.6613,36.2806,36.6034,790404.0
2017-04-05 10:30:00,44.23,44.27,44.09,44.13,495105.0,36.6034,36.6365,36.4875,36.5206,495105.0
2017-04-05 11:00:00,44.14,44.22,44.09,44.11,417049.0,36.5289,36.5951,36.4875,36.5041,417049.0
2017-04-05 11:30:00,44.11,44.23,44.07,44.2,284297.0,36.5041,36.6034,36.471,36.5786,284297.0
2017-04-05 12:00:00,44.19,44.24,44.14,44.23,274738.0,36.5703,36.6117,36.5289,36.6034,274738.0
2017-04-05 12:30:00,44.23,44.3,44.19,44.3,258179.0,36.6034,36.6613,36.5703,36.6613,258179.0
2017-04-05 13:00:00,44.3,44.41,44.28,44.37,347058.0,36.6613,36.7524,36.6448,36.7192,347058.0
2017-04-05 13:30:00,44.37,44.38,44.28,44.3,294325.0,36.7192,36.7275,36.6448,36.6613,294325.0
2017-04-05 14:00:00,44.29,44.32,44.18,44.22,391386.0,36.653,36.6779,36.562,36.5951,391386.0
2017-04-05 14:30:00,44.22,44.23,44.09,44.12,479445.0,36.5951,36.6034,36.4875,36.5124,479445.0
2017-04-05 15:00:00,44.11,44.15,43.91,43.98,555052.0,36.5041,36.5372,36.3386,36.3965,555052.0
2017-04-05 15:30:00,43.97,44.1,43.83,44.0,1443185.0,36.3882,36.4958,36.2724,36.413,1443185.0
2017-04-06 09:30:00,43.94,44.03,43.73,43.93,608021.0,36.3634,36.4379,36.1896,36.3551,608021.0
2017-04-06 10:00:00,43.93,43.96,43.66,43.79,321915.0,36.3551,36.3799,36.1317,36.2393,321915.0
2017-04-06 10:30:00,43.8,43.92,43.69,43.89,413029.0,36.2475,36.3468,36.1565,36.322,413029.0
2017-04-06 11:00:00,43.9,44.0,43.88,43.93,391697.0,36.3303,36.413,36.3137,36.3551,391697.0
2017-04-06 11:30:00,43.94,44.11,43.93,44.09,570334.0,36.3634,36.5041,36.3551,36.4875,570334.0
2017-04-06 12:00:00,44.1,44.17,44.08,44.13,249458.0,36.4958,36.5537,36.4793,36.5206,249458.0
2017-04-06 12:30:00,44.12,44.13,44.01,44.07,417268.0,36.5124,36.5206,36.4213,36.471,417268.0
2017-04-06 13:00:00,44.07,44.11,44.04,44.07,185084.0,36.471,36.5041,36.4461,36.471,185084.0
2017-04-06 13:30:00,44.08,44.3,44.07,44.25,363210.0,36.4793,36.6613,36.471,36.6199,363210.0
2017-04-06 14:00:00,44.25,44.26,44.14,44.21,327794.0,36.6199,36.6282,36.5289,36.5868,327794.0
2017-04-06 14:30:00,44.21,44.22,44.03,44.05,343215.0,36.5868,36.5951,36.4379,36.4544,343215.0
2017-04-06 15:00:00,44.04,44.15,44.04,44.14,343419.0,36.4461,36.5372,36.4461,36.5289,343419.0
2017-04-06 15:30:00,44.15,44.15,44.06,44.12,1055505.0,36.5372,36.5372,36.4627,36.5124,1055505.0
2017-04-07 09:30:00,44.13,44.23,43.94,43.99,299237.0,36.5206,36.6034,36.3634,36.4048,299237.0
2017-04-07 10:00:00,43.98,44.07,43.94,44.05,285003.0,36.3965,36.471,36.3634,36.4544,285003.0
2017-04-07 10:30:00,44.05,44.13,43.99,44.12,350105.0,36.4544,36.5206,36.4048,36.5124,350105.0
2017-04-07 11:00:00,44.11,44.28,44.07,44.23,528335.0,36.5041,36.6448,36.471,36.6034,528335.0
2017-04-07 11:30:00,44.23,44.38,44.21,44.35,367919.0,36.6034,36.7275,36.5868,36.7027,367919.0
2017-04-07 12:00:00,44.35,44.35,44.2,44.23,235063.0,36.7027,36.7027,36.5786,36.6034,235063.0
2017-04-07 12:30:00,44.23,44.3,44.19,44.2,208578.0,36.6034,36.6613,36.5703,36.5786,208578.0
2017-04-07 13:00:00,44.19,44.23,44.14,44.21,266213.0,36.5703,36.6034,36.5289,36.5868,266213.0
2017-04-07 13:30:00,44.21,44.32,44.2,44.25,347099.0,36.5868,36.6779,36.5786,36.6199,347099.0
2017-04-07 14:00:00,44.26,44.3,44.21,44.26,205579.0,36.6282,36.6613,36.5868,36.6282,205579.0
2017-04-07 14:30:00,44.25,44.27,44.16,44.17,240378.0,36.6199,36.6365,36.5455,36.5537,240378.0
2017-04-07 15:00:00,44.17,44.21,44.14,44.15,236629.0,36.5537,36.5868,36.5289,36.5372,236629.0
2017-04-07 15:30:00,44.15,44.24,44.14,44.19,1049314.0,36.5372,36.6117,36.5289,36.5703,1049314.0
2017-04-10 09:30:00,44.27,44.56,44.23,44.45,652489.0,36.6365,36.8765,36.6034,36.7855,652489.0
2017-04-10 10:00:00,44.47,44.5,44.39,44.46,405093.0,36.802,36.8268,36.7358,36.7937,405093.0
2017-04-10 10:30:00,44.45,44.54,44.35,44.37,507730.0,36.7855,36.8599,36.7027,36.7192,507730.0
2017-04-10 11:00:00,44.37,44.46,44.33,44.43,503831.0,36.7192,36.7937,36.6861,36.7689,503831.0
2017-04-10 11:30:00,44.43,44.43,44.2,44.31,399343.0,36.7689,36.7689,36.5786,36.6696,399343.0
2017-04-10 12:00:00,44.3,44.34,44.16,44.19,297568.0,36.6613,36.6944,36.5455,36.5703,297568.0
2017-04-10 12:30:00,44.19,44.38,44.18,44.37,244959.0,36.5703,36.7275,36.562,36.7192,244959.0
2017-04-10 13:00:00,44.37,44.41,44.35,44.4,231778.0,36.7192,36.7524,36.7027,36.7441,231778.0
2017-04-10 13:30:00,44.4,44.44,44.35,44.41,222053.0,36.7441,36.7772,36.7027,36.7524,222053.0
2017-04-10 14:00:00,44.42,44.45,44.34,44.38,325892.0,36.7606,36.7855,36.6944,36.7275,325892.0
2017-04-10 14:30:00,44.38,44.51,44.37,44.49,315952.0,36.7275,36.8351,36.7192,36.8186,315952.0
2017-04-10 15:00:00,44.49,44.53,44.37,44.42,369976.0,36.8186,36.8517,36.7192,36.7606,369976.0
2017-04-10 15:30:00,44.41,44.47,44.35,44.41,1070121.0,36.7524,36.802,36.7027,36.7524,1070121.0
2017-04-11 09:30:00,44.32,44.5,44.09,44.18,516266.0,36.6779,36.8268,36.4875,36.562,516266.0
2017-04-11 10:00:00,44.18,44.32,44.13,44.25,230735.0,36.562,36.6779,36.5206,36.6199,230735.0
2017-04-11 10:30:00,44.26,44.26,44.01,44.07,545616.0,36.6282,36.6282,36.4213,36.471,545616.0
2017-04-11 11:00:00,44.08,44.12,43.97,44.02,315362.0,36.4793,36.5124,36.3882,36.4296,315362.0
2017-04-11 11:30:00,44.02,44.15,44.01,44.06,234852.0,36.4296,36.5372,36.4213,36.4627,234852.0
2017-04-11 12:00:00,44.07,44.15,43.99,44.13,245400.0,36.471,36.5372,36.4048,36.5206,245400.0
2017-04-11 12:30:00,44.13,44.21,44.09,44.09,313135.0,36.5206,36.5868,36.4875,36.4875,313135.0
2017-04-11 13:00:00,44.1,44.2,44.09,44.14,193448.0,36.4958,36.5786,36.4875,36.5289,193448.0
2017-04-11 13:30:00,44.14,44.19,44.07,44.1,201454.0,36.5289,36.5703,36.471,36.4958,201454.0
2017-04-11 14:00:00,44.11,44.12,44.01,44.07,224772.0,36.5041,36.5124,36.4213,36.471,224772.0
2017-04-11 14:30:00,44.06,44.12,44.0,44.09,247763.0,36.4627,36.5124,36.413,36.4875,247763.0
2017-04-11 15:00:00,44.1,44.11,43.94,43.97,452918.0,36.4958,36.5041,36.3634,36.3882,452918.0
2017-04-11 15:30:00,43.97,44.07,43.96,44.07,945543.0,36.3882,36.471,36.3799,36.471,945543.0
2017-04-12 09:30:00,43.84,44.24,43.79,44.22,445349.0,36.2806,36.6117,36.2393,36.5951,445349.0
2017-04-12 10:00:00,44.22,44.47,44.19,44.41,396152.0,36.5951,36.802,36.5703,36.7524,396152.0
2017-04-12 10:30:00,44.41,44.44,44.3,44.35,333048.0,36.7524,36.7772,36.6613,36.7027,333048.0
2017-04-12 11:00:00,44.34,44.43,44.32,44.39,238625.0,36.6944,36.7689,36.6779,36.7358,238625.0
2017-04-12 11:30:00,44.39,44.4,44.25,44.27,190614.0,36.7358,36.7441,36.6199,36.6365,190614.0
2017-04-12 12:00:00,44.27,44.36,44.24,44.35,293269.0,36.6365,36.711,36.6117,36.7027,293269.0
2017-04-12 12:30:00,44.35,44.37,44.3,44.34,154169.0,36.7027,36.7192,36.6613,36.6944,154169.0
2017-04-12 13:00:00,44.35,44.4,44.3,44.32,162125.0,36.7027,36.7441,36.6613,36.6779,162125.0
2017-04-12 13:30:00,44.33,44.42,44.29,44.41,300936.0,36.6861,36.7606,36.653,36.7524,300936.0
2017-04-12 14:00:00,44.41,44.42,44.33,44.36,289914.0,36.7524,36.7606,36.6861,36.711,289914.0
2017-04-12 14:30:00,44.36,44.39,44.26,44.31,354298.0,36.711,36.7358,36.6282,36.6696,354298.0
2017-04-12 15:00:00,44.31,44.42,44.3,44.38,269206.0,36.6696,36.7606,36.6613,36.7275,269206.0
2017-04-12 15:30:00,44.38,44.42,44.29,44.39,691813.0,36.7275,36.7606,36.653,36.7358,691813.0
2017-04-13 09:30:00,44.48,44.55,44.24,44.24,360898.0,36.8103,36.8682,36.6117,36.6117,360898.0
2017-04-13 10:00:00,44.24,44.37,44.21,44.31,280449.0,36.6117,36.7192,36.5868,36.6696,280449.0
2017-04-13 10:30:00,44.32,44.44,44.28,44.38,177245.0,36.6779,36.7772,36.6448,36.7275,177245.0
2017-04-13 11:00:00,44.39,44.45,44.36,44.37,163873.0,36.7358,36.7855,36.711,36.7192,163873.0
2017-04-13 11:30:00,44.36,44.44,44.33,44.39,131165.0,36.711,36.7772,36.6861,36.7358,131165.0
2017-04-13 12:00:00,44.39,44.39,44.3,44.37,210768.0,36.7358,36.7358,36.6613,36.7192,210768.0
2017-04-13 12:30:00,44.38,44.38,44.28,44.32,131731.0,36.7275,36.7275,36.6448,36.6779,131731.0
2017-04-13 13:00:00,44.32,44.33,44.21,44.28,127168.0,36.6779,36.6861,36.5868,36.6448,127168.0
2017-04-13 13:30:00,44.28,44.3,44.18,44.19,147359.0,36.6448,36.6613,36.562,36.5703,147359.0
2017-04-13 14:00:00,44.2,44.28,44.18,44.21,192668.0,36.5786,36.6448,36.562,36.5868,192668.0
2017-04-13 14:30:00,44.2,44.28,44.19,44.26,196938.0,36.5786,36.6448,36.5703,36.6282,196938.0
2017-04-13 15:00:00,44.26,44.29,44.2,44.2,192641.0,36.6282,36.653,36.5786,36.5786,192641.0
2017-04-13 15:30:00,44.2,44.22,44.04,44.05,976687.0,36.5786,36.5951,36.4461,36.4544,976687.0
2017-04-17 09:30:00,44.22,44.29,44.01,44.02,318592.0,36.5951,36.653,36.4213,36.4296,318592.0
2017-04-17 10:00:00,44.01,44.23,43.98,44.23,261381.0,36.4213,36.6034,36.3965,36.6034,261381.0
2017-04-17 10:30:00,44.23,44.27,44.11,44.16,184086.0,36.6034,36.6365,36.5041,36.5455,184086.0
2017-04-17 11:00:00,44.16,44.19,44.13,44.17,183523.0,36.5455,36.5703,36.5206,36.5537,183523.0
2017-04-17 11:30:00,44.18,44.18,44.05,44.06,506479.0,36.562,36.562,36.4544,36.4627,506479.0
2017-04-17 12:00:00,44.07,44.17,44.06,44.15,68378.0,36.471,36.5537,36.4627,36.5372,68378.0
2017-04-17 12:30:00,44.15,44.17,44.11,44.13,93351.0,36.5372,36.5537,36.5041,36.5206,93351.0
2017-04-17 13:00:00,44.14,44.17,44.1,44.11,233856.0,36.5289,36.5537,36.4958,36.5041,233856.0
2017-04-17 13:30:00,44.12,44.13,44.04,44.04,128274.0,36.5124,36.5206,36.4461,36.4461,128274.0
2017-04-17 14:00:00,44.05,44.1,44.04,44.04,156674.0,36.4544,36.4958,36.4461,36.4461,156674.0
2017-04-17 14:30:00,44.05,44.09,44.02,44.09,183205.0,36.4544,36.4875,36.4296,36.4875,183205.0
2017-04-17 15:00:00,44.08,44.13,44.03,44.09,244952.0,36.4793,36.5206,36.4379,36.4875,244952.0
2017-04-17 15:30:00,44.09,44.15,44.08,44.13,986375.0,36.4875,36.5372,36.4793,36.5206,986375.0
2017-04-18 09:30:00,44.2,44.34,44.13,44.3,603422.0,36.5786,36.6944,36.5206,36.6613,603422.0
2017-04-18 10:00:00,44.3,44.48,44.28,44.34,649283.0,36.6613,36.8103,36.6448,36.6944,649283.0
2017-04-18 10:30:00,44.34,44.71,44.33,44.69,641168.0,36.6944,37.0006,36.6861,36.9841,641168.0
2017-04-18 11:00:00,44.69,44.9,44.68,44.79,567666.0,36.9841,37.1579,36.9758,37.0668,567666.0
2017-04-18 11:30:00,44.8,44.84,44.76,44.78,393419.0,37.0751,37.1082,37.042,37.0586,393419.0
2017-04-18 12:00:00,44.78,44.78,44.67,44.67,265143.0,37.0586,37.0586,36.9675,36.9675,265143.0
2017-04-18 12:30:00,44.67,44.68,44.58,44.66,381781.0,36.9675,36.9758,36.893,36.9592,381781.0
2017-04-18 13:00:00,44.66,44.71,44.62,44.7,275174.0,36.9592,37.0006,36.9261,36.9923,275174.0
2017-04-18 13:30:00,44.71,44.71,44.58,44.61,229719.0,37.0006,37.0006,36.893,36.9179,229719.0
2017-04-18 14:00:00,44.61,44.69,44.59,44.69,276465.0,36.9179,36.9841,36.9013,36.9841,276465.0
2017-04-18 14:30:00,44.69,44.75,44.68,44.7,266009.0,36.9841,37.0337,36.9758,36.9923,266009.0
2017-04-18 15:00:00,44.71,44.79,44.68,44.78,329863.0,37.0006,37.0668,36.9758,37.0586,329863.0
2017-04-18 15:30:00,44.78,44.82,44.73,44.73,813681.0,37.0586,37.0917,37.0172,37.0172,813681.0
2017-04-19 09:30:00,44.8,44.88,44.61,44.81,356865.0,37.0751,37.1413,36.9179,37.0834,356865.0
2017-04-19 10:00:00,44.82,44.86,44.73,44.8,263195.0,37.0917,37.1248,37.0172,37.0751,263195.0
2017-04-19 10:30:00,44.81,44.89,44.7,44.76,373580.0,37.0834,37.1496,36.9923,37.042,373580.0
2017-04-19 11:00:00,44.76,44.83,44.74,44.8,257026.0,37.042,37.0999,37.0254,37.0751,257026.0
2017-04-19 11:30:00,44.8,44.93,44.79,44.88,256650.0,37.0751,37.1827,37.0668,37.1413,256650.0
2017-04-19 12:00:00,44.88,44.91,44.85,44.88,189101.0,37.1413,37.1661,37.1165,37.1413,189101.0
2017-04-19 12:30:00,44.88,44.93,44.84,44.86,155224.0,37.1413,37.1827,37.1082,37.1248,155224.0
2017-04-19 13:00:00,44.86,44.87,44.76,44.82,152870.0,37.1248,37.133,37.042,37.0917,152870.0
2017-04-19 13:30:00,44.81,44.82,44.68,44.71,150738.0,37.0834,37.0917,36.9758,37.0006,150738.0
2017-04-19 14:00:00,44.71,44.8,44.67,44.77,248170.0,37.0006,37.0751,36.9675,37.0503,248170.0
2017-04-19 14:30:00,44.77,44.8,44.69,44.72,230671.0,37.0503,37.0751,36.9841,37.0089,230671.0
2017-04-19 15:00:00,44.72,44.81,44.67,44.69,414716.0,37.0089,37.0834,36.9675,36.9841,414716.0
2017-04-19 15:30:00,44.69,44.7,44.56,44.62,576345.0,36.9841,36.9923,36.8765,36.9261,576345.0
2017-04-20 09:30:00,44.72,44.77,44.46,44.54,280434.0,37.0089,37.0503,36.7937,36.8599,280434.0
2017-04-20 10:00:00,44.53,44.72,44.5,44.71,196581.0,36.8517,37.0089,36.8268,37.0006,196581.0
2017-04-20 10:30:00,44.72,44.82,44.71,44.77,293137.0,37.0089,37.0917,37.0006,37.0503,293137.0
2017-04-20 11:00:00,44.77,44.81,44.71,44.77,181613.0,37.0503,37.0834,37.0006,37.0503,181613.0
2017-04-20 11:30:00,44.77,44.95,44.75,44.91,489139.0,37.0503,37.1992,37.0337,37.1661,489139.0
2017-04-20 12:00:00,44.91,44.97,44.87,44.93,274132.0,37.1661,37.2158,37.133,37.1827,274132.0
2017-04-20 12:30:00,44.94,45.11,44.93,45.04,303988.0,37.191,37.3316,37.1827,37.2737,303988.0
2017-04-20 13:00:00,45.04,45.23,45.04,45.19,316240.0,37.2737,37.431,37.2737,37.3979,316240.0
2017-04-20 13:30:00,45.19,45.24,45.11,45.21,315378.0,37.3979,37.4392,37.3316,37.4144,315378.0
2017-04-20 14:00:00,45.21,45.25,45.13,45.14,350323.0,37.4144,37.4475,37.3482,37.3565,350323.0
2017-04-20 14:30:00,45.14,45.21,45.05,45.06,258939.0,37.3565,37.4144,37.282,37.2903,258939.0
2017-04-20 15:00:00,45.07,45.1,45.03,45.06,247331.0,37.2985,37.3234,37.2654,37.2903,247331.0
2017-04-20 15:30:00,45.07,45.08,44.97,44.98,717340.0,37.2985,37.3068,37.2158,37.2241,717340.0
2017-04-21 09:30:00,44.98,45.02,44.91,44.97,668714.0,37.2241,37.2572,37.1661,37.2158,668714.0
2017-04-21 10:00:00,44.97,45.05,44.92,45.01,185387.0,37.2158,37.282,37.1744,37.2489,185387.0
2017-04-21 10:30:00,45.02,45.06,45.0,45.03,150459.0,37.2572,37.2903,37.2406,37.2654,150459.0
2017-04-21 11:00:00,45.03,45.06,44.98,45.05,201603.0,37.2654,37.2903,37.2241,37.282,201603.0
2017-04-21 11:30:00,45.06,45.06,44.9,44.91,276342.0,37.2903,37.2903,37.1579,37.1661,276342.0
2017-04-21 12:00:00,44.91,44.98,44.84,44.95,261646.0,37.1661,37.2241,37.1082,37.1992,261646.0
2017-04-21 12:30:00,44.95,45.0,44.93,44.98,215195.0,37.1992,37.2406,37.1827,37.2241,215195.0
2017-04-21 13:00:00,44.99,45.0,44.83,44.87,142359.0,37.2323,37.2406,37.0999,37.133,142359.0
2017-04-21 13:30:00,44.87,44.94,44.82,44.93,144335.0,37.133,37.191,37.0917,37.1827,144335.0
2017-04-21 14:00:00,44.93,44.94,44.88,44.92,272419.0,37.1827,37.191,37.1413,37.1744,272419.0
2017-04-21 14:30:00,44.92,45.02,44.92,44.95,216576.0,37.1744,37.2572,37.1744,37.1992,216576.0
2017-04-21 15:00:00,44.96,45.01,44.89,45.0,237169.0,37.2075,37.2489,37.1496,37.2406,237169.0
2017-04-21 15:30:00,45.0,45.04,44.9,44.95,1889892.0,37.2406,37.2737,37.1579,37.1992,1889892.0
2017-04-24 09:30:00,45.25,45.34,45.13,45.33,576219.0,37.4475,37.522,37.3482,37.5137,576219.0
2017-04-24 10:00:00,45.34,45.55,45.3,45.55,543373.0,37.522,37.6958,37.4889,37.6958,543373.0
2017-04-24 10:30:00,45.55,45.58,45.48,45.49,389556.0,37.6958,37.7206,37.6378,37.6461,389556.0
2017-04-24 11:00:00,45.49,45.52,45.36,45.38,405913.0,37.6461,37.671,37.5385,37.5551,405913.0
2017-04-24 11:30:00,45.38,45.57,45.36,45.51,463301.0,37.5551,37.7123,37.5385,37.6627,463301.0
2017-04-24 12:00:00,45.51,45.58,45.47,45.57,184406.0,37.6627,37.7206,37.6296,37.7123,184406.0
2017-04-24 12:30:00,45.57,45.63,45.53,45.6,372797.0,37.7123,37.762,37.6792,37.7372,372797.0
2017-04-24 13:00:00,45.59,45.66,45.59,45.63,296331.0,37.7289,37.7868,37.7289,37.762,296331.0
2017-04-24 13:30:00,45.63,45.65,45.57,45.62,436976.0,37.762,37.7785,37.7123,37.7537,436976.0
2017-04-24 14:00:00,45.62,45.62,45.49,45.53,446710.0,37.7537,37.7537,37.6461,37.6792,446710.0
2017-04-24 14:30:00,45.53,45.58,45.5,45.55,334934.0,37.6792,37.7206,37.6544,37.6958,334934.0
2017-04-24 15:00:00,45.55,45.6,45.49,45.49,629773.0,37.6958,37.7372,37.6461,37.6461,629773.0
2017-04-24 15:30:00,45.49,45.56,45.34,45.4,1525069.0,37.6461,37.7041,37.522,37.5716,1525069.0
2017-04-25 09:30:00,45.38,45.6,45.38,45.51,391145.0,37.5551,37.7372,37.5551,37.6627,391145.0
2017-04-25 10:00:00,45.5,45.61,45.39,45.47,380685.0,37.6544,37.7454,37.5634,37.6296,380685.0
2017-04-25 10:30:00,45.47,45.52,45.42,45.51,234693.0,37.6296,37.671,37.5882,37.6627,234693.0
2017-04-25 11:00:00,45.5,45.55,45.45,45.5,283010.0,37.6544,37.6958,37.613,37.6544,283010.0
2017-04-25 11:30:00,45.5,45.56,45.49,45.54,274458.0,37.6544,37.7041,37.6461,37.6875,274458.0
2017-04-25 12:00:00,45.53,45.65,45.53,45.64,238677.0,37.6792,37.7785,37.6792,37.7703,238677.0
2017-04-25 12:30:00,45.64,45.67,45.6,45.64,381265.0,37.7703,37.7951,37.7372,37.7703,381265.0
2017-04-25 13:00:00,45.64,45.66,45.53,45.53,249892.0,37.7703,37.7868,37.6792,37.6792,249892.0
2017-04-25 13:30:00,45.53,45.58,45.52,45.57,201380.0,37.6792,37.7206,37.671,37.7123,201380.0
2017-04-25 14:00:00,45.57,45.58,45.5,45.52,168586.0,37.7123,37.7206,37.6544,37.671,168586.0
2017-04-25 14:30:00,45.52,45.56,45.47,45.5,289050.0,37.671,37.7041,37.6296,37.6544,289050.0
2017-04-25 15:00:00,45.49,45.6,45.46,45.55,402552.0,37.6461,37.7372,37.6213,37.6958,402552.0
2017-04-25 15:30:00,45.55,45.56,45.45,45.51,871794.0,37.6958,37.7041,37.613,37.6627,871794.0
2017-04-26 09:30:00,45.34,45.66,45.23,45.24,369819.0,37.522,37.7868,37.431,37.4392,369819.0
2017-04-26 10:00:00,45.25,45.29,45.14,45.26,344066.0,37.4475,37.4806,37.3565,37.4558,344066.0
2017-04-26 10:30:00,45.27,45.32,45.18,45.31,310901.0,37.4641,37.5054,37.3896,37.4972,310901.0
2017-04-26 11:00:00,45.31,45.39,45.24,45.37,327935.0,37.4972,37.5634,37.4392,37.5468,327935.0
2017-04-26 11:30:00,45.37,45.38,45.18,45.28,269809.0,37.5468,37.5551,37.3896,37.4723,269809.0
2017-04-26 12:00:00,45.28,45.32,45.26,45.28,218011.0,37.4723,37.5054,37.4558,37.4723,218011.0
2017-04-26 12:30:00,45.28,45.31,45.2,45.31,151531.0,37.4723,37.4972,37.4061,37.4972,151531.0
2017-04-26 13:00:00,45.31,45.33,45.17,45.17,216345.0,37.4972,37.5137,37.3813,37.3813,216345.0
2017-04-26 13:30:00,45.18,45.25,45.12,45.15,247513.0,37.3896,37.4475,37.3399,37.3648,247513.0
2017-04-26 14:00:00,45.15,45.28,45.13,45.2,208556.0,37.3648,37.4723,37.3482,37.4061,208556.0
2017-04-26 14:30:00,45.2,45.27,45.19,45.26,170549.0,37.4061,37.4641,37.3979,37.4558,170549.0
2017-04-26 15:00:00,45.26,45.31,45.18,45.19,349742.0,37.4558,37.4972,37.3896,37.3979,349742.0
2017-04-26 15:30:00,45.19,45.2,45.08,45.12,972021.0,37.3979,37.4061,37.3068,37.3399,972021.0
2017-04-27 09:30:00,45.16,45.24,45.04,45.16,442954.0,37.373,37.4392,37.2737,37.373,442954.0
2017-04-27 10:00:00,45.16,45.31,45.13,45.23,413496.0,37.373,37.4972,37.3482,37.431,413496.0
2017-04-27 10:30:00,45.23,45.39,45.19,45.26,340117.0,37.431,37.5634,37.3979,37.4558,340117.0
2017-04-27 11:00:00,45.26,45.26,45.06,45.12,225749.0,37.4558,37.4558,37.2903,37.3399,225749.0
2017-04-27 11:30:00,45.13,45.16,45.07,45.08,239316.0,37.3482,37.373,37.2985,37.3068,239316.0
2017-04-27 12:00:00,45.08,45.15,45.07,45.11,180079.0,37.3068,37.3648,37.2985,37.3316,180079.0
2017-04-27 12:30:00,45.11,45.29,45.1,45.29,245359.0,37.3316,37.4806,37.3234,37.4806,245359.0
2017-04-27 13:00:00,45.28,45.3,45.19,45.21,148939.0,37.4723,37.4889,37.3979,37.4144,148939.0
2017-04-27 13:30:00,45.2,45.21,45.16,45.2,198469.0,37.4061,37.4144,37.373,37.4061,198469.0
2017-04-27 14:00:00,45.2,45.2,45.15,45.15,186279.0,37.4061,37.4061,37.3648,37.3648,186279.0
2017-04-27 14:30:00,45.15,45.19,45.12,45.12,187972.0,37.3648,37.3979,37.3399,37.3399,187972.0
2017-04-27 15:00:00,45.12,45.13,45.0,45.02,299603.0,37.3399,37.3482,37.2406,37.2572,299603.0
2017-04-27 15:30:00,45.02,45.03,44.93,45.01,936822.0,37.2572,37.2654,37.1827,37.2489,936822.0
2017-04-28 09:30:00,44.86,45.03,44.77,44.93,444063.0,37.1248,37.2654,37.0503,37.1827,444063.0
2017-04-28 10:00:00,44.94,44.97,44.81,44.89,127700.0,37.191,37.2158,37.0834,37.1496,127700.0
2017-04-28 10:30:00,44.89,44.99,44.88,44.93,129594.0,37.1496,37.2323,37.1413,37.1827,129594.0
2017-04-28 11:00:00,44.93,44.94,44.88,44.94,107696.0,37.1827,37.191,37.1413,37.191,107696.0
2017-04-28 11:30:00,44.94,45.03,44.87,45.0,229015.0,37.191,37.2654,37.133,37.2406,229015.0
2017-04-28 12:00:00,45.0,45.09,44.97,45.01,287305.0,37.2406,37.3151,37.2158,37.2489,287305.0
2017-04-28 12:30:00,45.01,45.04,44.98,45.02,96971.0,37.2489,37.2737,37.2241,37.2572,96971.0
2017-04-28 13:00:00,45.01,45.07,45.0,45.06,97586.0,37.2489,37.2985,37.2406,37.2903,97586.0
2017-04-28 13:30:00,45.06,45.08,44.98,45.01,96266.0,37.2903,37.3068,37.2241,37.2489,96266.0
2017-04-28 14:00:00,45.01,45.05,45.0,45.03,220045.0,37.2489,37.282,37.2406,37.2654,220045.0
2017-04-28 14:30:00,45.02,45.03,44.97,45.01,172530.0,37.2572,37.2654,37.2158,37.2489,172530.0
2017-04-28 15:00:00,45.01,45.05,44.99,45.05,273393.0,37.2489,37.282,37.2323,37.282,273393.0
2017-04-28 15:30:00,45.05,45.1,45.0,45.03,673567.0,37.282,37.3234,37.2406,37.2654,673567.0
2017-05-01 09:30:00,45.04,45.12,44.7,44.71,644149.0,37.2737,37.3399,36.9923,37.0006,644149.0
2017-05-01 10:00:00,44.71,44.71,44.65,44.67,463456.0,37.0006,37.0006,36.951,36.9675,463456.0
2017-05-01 10:30:00,44.66,44.73,44.59,44.72,409708.0,36.9592,37.0172,36.9013,37.0089,409708.0
2017-05-01 11:00:00,44.72,44.73,44.6,44.62,302814.0,37.0089,37.0172,36.9096,36.9261,302814.0
2017-05-01 11:30:00,44.62,44.67,44.56,44.63,288366.0,36.9261,36.9675,36.8765,36.9344,288366.0
2017-05-01 12:00:00,44.63,44.64,44.5,44.5,207046.0,36.9344,36.9427,36.8268,36.8268,207046.0
2017-05-01 12:30:00,44.51,44.55,44.4,44.4,463782.0,36.8351,36.8682,36.7441,36.7441,463782.0
2017-05-01 13:00:00,44.4,44.44,44.38,44.41,297372.0,36.7441,36.7772,36.7275,36.7524,297372.0
2017-05-01 13:30:00,44.41,44.43,44.36,44.39,309417.0,36.7524,36.7689,36.711,36.7358,309417.0
2017-05-01 14:00:00,44.4,44.45,44.18,44.28,925504.0,36.7441,36.7855,36.562,36.6448,925504.0
2017-05-01 14:30:00,44.28,44.33,44.21,44.22,784356.0,36.6448,36.6861,36.5868,36.5951,784356.0
2017-05-01 15:00:00,44.21,44.23,44.13,44.15,755706.0,36.5868,36.6034,36.5206,36.5372,755706.0
2017-05-01 15:30:00,44.15,44.2,44.02,44.06,2156000.0,36.5372,36.5786,36.4296,36.4627,2156000.0
2017-05-02 09:30:00,44.22,44.24,44.06,44.1,1014950.0,36.5951,36.6117,36.4627,36.4958,1014950.0
2017-05-02 10:00:00,44.11,44.22,43.97,44.02,760228.0,36.5041,36.5951,36.3882,36.4296,760228.0
2017-05-02 10:30:00,44.02,44.15,44.02,44.04,354973.0,36.4296,36.5372,36.4296,36.4461,354973.0
2017-05-02 11:00:00,44.04,44.06,43.89,43.94,456686.0,36.4461,36.4627,36.322,36.3634,456686.0
2017-05-02 11:30:00,43.94,44.01,43.87,43.88,272980.0,36.3634,36.4213,36.3055,36.3137,272980.0
2017-05-02 12:00:00,43.87,44.04,43.79,44.04,399754.0,36.3055,36.4461,36.2393,36.4461,399754.0
2017-05-02 12:30:00,44.04,44.07,43.97,44.03,1336993.0,36.4461,36.471,36.3882,36.4379,1336993.0
2017-05-02 13:00:00,44.02,44.03,43.96,44.0,416132.0,36.4296,36.4379,36.3799,36.413,416132.0
2017-05-02 13:30:00,44.0,44.04,43.98,44.01,347353.0,36.413,36.4461,36.3965,36.4213,347353.0
2017-05-02 14:00:00,44.01,44.03,43.86,43.86,539021.0,36.4213,36.4379,36.2972,36.2972,539021.0
2017-05-02 14:30:00,43.86,43.98,43.82,43.84,513633.0,36.2972,36.3965,36.2641,36.2806,513633.0
2017-05-02 15:00:00,43.84,43.87,43.57,43.57,1259943.0,36.2806,36.3055,36.0572,36.0572,1259943.0
2017-05-02 15:30:00,43.58,43.82,43.46,43.74,3835550.0,36.0655,36.2641,35.9662,36.1979,3835550.0
2017-05-03 09:30:00,45.0,45.88,45.0,45.17,2627808.0,37.2406,37.9689,37.2406,37.3813,2627808.0
2017-05-03 10:00:00,45.18,45.44,45.03,45.15,1055004.0,37.3896,37.6047,37.2654,37.3648,1055004.0
2017-05-03 10:30:00,45.16,45.36,45.12,45.13,665163.0,37.373,37.5385,37.3399,37.3482,665163.0
2017-05-03 11:00:00,45.13,45.22,44.87,45.17,592712.0,37.3482,37.4227,37.133,37.3813,592712.0
2017-05-03 11:30:00,45.17,45.19,45.04,45.09,466503.0,37.3813,37.3979,37.2737,37.3151,466503.0
2017-05-03 12:00:00,45.09,45.31,45.07,45.16,538554.0,37.3151,37.4972,37.2985,37.373,538554.0
2017-05-03 12:30:00,45.16,45.21,45.07,45.13,286684.0,37.373,37.4144,37.2985,37.3482,286684.0
2017-05-03 13:00:00,45.13,45.13,45.07,45.09,411229.0,37.3482,37.3482,37.2985,37.3151,411229.0
2017-05-03 13:30:00,45.09,45.1,44.93,45.0,437647.0,37.3151,37.3234,37.1827,37.2406,437647.0
2017-05-03 14:00:00,45.0,45.21,44.89,44.92,567108.0,37.2406,37.4144,37.1496,37.1744,567108.0
2017-05-03 14:30:00,44.91,44.96,44.82,44.87,342513.0,37.1661,37.2075,37.0917,37.133,342513.0
2017-05-03 15:00:00,44.87,45.02,44.85,44.99,966535.0,37.133,37.2572,37.1165,37.2323,966535.0
2017-05-03 15:30:00,44.98,45.13,44.98,45.04,1741546.0,37.2241,37.3482,37.2241,37.2737,1741546.0
2017-05-04 09:30:00,45.25,45.25,44.81,44.94,741408.0,37.4475,37.4475,37.0834,37.191,741408.0
2017-05-04 10:00:00,44.95,45.29,44.93,45.28,924593.0,37.1992,37.4806,37.1827,37.4723,924593.0
2017-05-04 10:30:00,45.29,45.72,45.04,45.12,1300405.0,37.4806,37.8365,37.2737,37.3399,1300405.0
2017-05-04 11:00:00,45.13,45.29,45.08,45.25,1014860.0,37.3482,37.4806,37.3068,37.4475,1014860.0
2017-05-04 11:30:00,45.25,45.32,45.19,45.2,1033801.0,37.4475,37.5054,37.3979,37.4061,1033801.0
2017-05-04 12:00:00,45.19,45.21,45.0,45.02,391754.0,37.3979,37.4144,37.2406,37.2572,391754.0
2017-05-04 12:30:00,45.02,45.14,44.96,45.13,216291.0,37.2572,37.3565,37.2075,37.3482,216291.0
2017-05-04 13:00:00,45.13,45.14,44.94,45.08,242108.0,37.3482,37.3565,37.191,37.3068,242108.0
2017-05-04 13:30:00,45.08,45.08,44.94,44.99,827263.0,37.3068,37.3068,37.191,37.2323,827263.0
2017-05-04 14:00:00,45.0,45.06,44.91,44.99,655356.0,37.2406,37.2903,37.1661,37.2323,655356.0
2017-05-04 14:30:00,44.99,45.02,44.9,44.95,382040.0,37.2323,37.2572,37.1579,37.1992,382040.0
2017-05-04 15:00:00,44.95,45.04,44.93,45.0,327781.0,37.1992,37.2737,37.1827,37.2406,327781.0
2017-05-04 15:30:00,45.0,45.12,44.99,45.03,1552970.0,37.2406,37.3399,37.2323,37.2654,1552970.0
2017-05-05 09:30:00,45.18,45.39,44.93,44.95,502470.0,37.3896,37.5634,37.1827,37.1992,502470.0
2017-05-05 10:00:00,44.94,45.0,44.86,44.93,437107.0,37.191,37.2406,37.1248,37.1827,437107.0
2017-05-05 10:30:00,44.92,44.93,44.86,44.92,330999.0,37.1744,37.1827,37.1248,37.1744,330999.0
2017-05-05 11:00:00,44.93,44.96,44.85,44.86,436581.0,37.1827,37.2075,37.1165,37.1248,436581.0
2017-05-05 11:30:00,44.87,44.93,44.79,44.83,493801.0,37.133,37.1827,37.0668,37.0999,493801.0
2017-05-05 12:00:00,44.83,44.86,44.73,44.76,315288.0,37.0999,37.1248,37.0172,37.042,315288.0
2017-05-05 12:30:00,44.76,44.83,44.68,44.83,542722.0,37.042,37.0999,36.9758,37.0999,542722.0
2017-05-05 13:00:00,44.83,44.87,44.74,44.75,215429.0,37.0999,37.133,37.0254,37.0337,215429.0
2017-05-05 13:30:00,44.75,44.77,44.72,44.75,519102.0,37.0337,37.0503,37.0089,37.0337,519102.0
2017-05-05 14:00:00,44.75,44.75,44.61,44.66,391377.0,37.0337,37.0337,36.9179,36.9592,391377.0
2017-05-05 14:30:00,44.66,44.74,44.65,44.68,346255.0,36.9592,37.0254,36.951,36.9758,346255.0
2017-05-05 15:00:00,44.69,44.77,44.66,44.69,458046.0,36.9841,37.0503,36.9592,36.9841,458046.0
2017-05-05 15:30:00,44.68,44.84,44.68,44.83,1500543.0,36.9758,37.1082,36.9758,37.0999,1500543.0
2017-05-08 09:30:00,44.77,44.87,44.66,44.79,544863.0,37.0503,37.133,36.9592,37.0668,544863.0
2017-05-08 10:00:00,44.79,44.95,44.76,44.83,283853.0,37.0668,37.1992,37.042,37.0999,283853.0
2017-05-08 10:30:00,44.83,45.01,44.8,44.9,711771.0,37.0999,37.2489,37.0751,37.1579,711771.0
2017-05-08 11:00:00,44.89,44.91,44.65,44.72,429690.0,37.1496,37.1661,36.951,37.0089,429690.0
2017-05-08 11:30:00,44.71,44.84,44.66,44.81,384588.0,37.0006,37.1082,36.9592,37.0834,384588.0
2017-05-08 12:00:00,44.82,44.83,44.7,44.73,270568.0,37.0917,37.0999,36.9923,37.0172,270568.0
2017-05-08 12:30:00,44.73,44.75,44.67,44.68,226749.0,37.0172,37.0337,36.9675,36.9758,226749.0
2017-05-08 13:00:00,44.69,44.69,44.61,44.65,249066.0,36.9841,36.9841,36.9179,36.951,249066.0
2017-05-08 13:30:00,44.64,44.65,44.54,44.63,272405.0,36.9427,36.951,36.8599,36.9344,272405.0
2017-05-08 14:00:00,44.63,44.64,44.54,44.55,401498.0,36.9344,36.9427,36.8599,36.8682,401498.0
2017-05-08 14:30:00,44.55,44.64,44.54,44.62,325272.0,36.8682,36.9427,36.8599,36.9261,325272.0
2017-05-08 15:00:00,44.62,44.63,44.51,44.57,489555.0,36.9261,36.9344,36.8351,36.8848,489555.0
2017-05-08 15:30:00,44.58,44.61,44.46,44.58,1706774.0,36.893,36.9179,36.7937,36.893,1706774.0
2017-05-09 09:30:00,44.53,44.63,44.35,44.57,352834.0,36.8517,36.9344,36.7027,36.8848,352834.0
2017-05-09 10:00:00,44.57,44.61,44.38,44.46,661941.0,36.8848,36.9179,36.7275,36.7937,661941.0
2017-05-09 10:30:00,44.47,44.48,44.37,44.46,284632.0,36.802,36.8103,36.7192,36.7937,284632.0
2017-05-09 11:00:00,44.45,44.48,44.4,44.41,453292.0,36.7855,36.8103,36.7441,36.7524,453292.0
2017-05-09 11:30:00,44.42,44.57,44.42,44.54,240222.0,36.7606,36.8848,36.7606,36.8599,240222.0
2017-05-09 12:00:00,44.54,44.56,44.42,44.51,382897.0,36.8599,36.8765,36.7606,36.8351,382897.0
2017-05-09 12:30:00,44.51,44.56,44.45,44.52,394519.0,36.8351,36.8765,36.7855,36.8434,394519.0
2017-05-09 13:00:00,44.51,44.54,44.44,44.44,195150.0,36.8351,36.8599,36.7772,36.7772,195150.0
2017-05-09 13:30:00,44.44,44.5,44.41,44.42,144307.0,36.7772,36.8268,36.7524,36.7606,144307.0
2017-05-09 14:00:00,44.42,44.43,44.31,44.36,217251.0,36.7606,36.7689,36.6696,36.711,217251.0
2017-05-09 14:30:00,44.36,44.38,44.3,44.31,306277.0,36.711,36.7275,36.6613,36.6696,306277.0
2017-05-09 15:00:00,44.31,44.36,44.3,44.32,348879.0,36.6696,36.711,36.6613,36.6779,348879.0
2017-05-09 15:30:00,44.31,44.32,44.2,44.29,1050885.0,36.6696,36.6779,36.5786,36.653,1050885.0
2017-05-10 09:30:00,44.31,44.5,44.03,44.14,450318.0,36.6696,36.8268,36.4379,36.5289,450318.0
2017-05-10 10:00:00,44.13,44.19,44.02,44.15,430490.0,36.5206,36.5703,36.4296,36.5372,430490.0
2017-05-10 10:30:00,44.15,44.17,44.08,44.14,359135.0,36.5372,36.5537,36.4793,36.5289,359135.0
2017-05-10 11:00:00,44.14,44.25,44.11,44.12,258721.0,36.5289,36.6199,36.5041,36.5124,258721.0
2017-05-10 11:30:00,44.13,44.17,44.1,44.15,291338.0,36.5206,36.5537,36.4958,36.5372,291338.0
2017-05-10 12:00:00,44.15,44.18,44.11,44.15,177142.0,36.5372,36.562,36.5041,36.5372,177142.0
2017-05-10 12:30:00,44.15,44.15,43.98,43.98,229160.0,36.5372,36.5372,36.3965,36.3965,229160.0
2017-05-10 13:00:00,43.98,44.03,43.96,44.02,208744.0,36.3965,36.4379,36.3799,36.4296,208744.0
2017-05-10 13:30:00,44.02,44.11,44.0,44.06,250423.0,36.4296,36.5041,36.413,36.4627,250423.0
2017-05-10 14:00:00,44.05,44.22,44.05,44.2,372269.0,36.4544,36.5951,36.4544,36.5786,372269.0
2017-05-10 14:30:00,44.19,44.25,44.16,44.19,254918.0,36.5703,36.6199,36.5455,36.5703,254918.0
2017-05-10 15:00:00,44.18,44.27,44.16,44.23,360608.0,36.562,36.6365,36.5455,36.6034,360608.0
2017-05-10 15:30:00,44.23,44.27,44.17,44.23,966789.0,36.6034,36.6365,36.5537,36.6034,966789.0
2017-05-11 09:30:00,44.93,44.93,44.22,44.38,544103.0,37.1827,37.1827,36.5951,36.7275,544103.0
2017-05-11 10:00:00,44.38,44.39,44.24,44.29,262932.0,36.7275,36.7358,36.6117,36.653,262932.0
2017-05-11 10:30:00,44.29,44.4,44.24,44.33,322898.0,36.653,36.7441,36.6117,36.6861,322898.0
2017-05-11 11:00:00,44.32,44.44,44.28,44.41,293751.0,36.6779,36.7772,36.6448,36.7524,293751.0
2017-05-11 11:30:00,44.41,44.45,44.37,44.38,255268.0,36.7524,36.7855,36.7192,36.7275,255268.0
2017-05-11 12:00:00,44.38,44.44,44.37,44.38,156177.0,36.7275,36.7772,36.7192,36.7275,156177.0
2017-05-11 12:30:00,44.38,44.44,44.35,44.41,194780.0,36.7275,36.7772,36.7027,36.7524,194780.0
2017-05-11 13:00:00,44.41,44.45,44.39,44.41,143474.0,36.7524,36.7855,36.7358,36.7524,143474.0
2017-05-11 13:30:00,44.41,44.46,44.38,44.42,158966.0,36.7524,36.7937,36.7275,36.7606,158966.0
2017-05-11 14:00:00,44.43,44.46,44.35,44.43,218271.0,36.7689,36.7937,36.7027,36.7689,218271.0
2017-05-11 14:30:00,44.43,44.44,44.37,44.4,211645.0,36.7689,36.7772,36.7192,36.7441,211645.0
2017-05-11 15:00:00,44.4,44.56,44.4,44.56,444301.0,36.7441,36.8765,36.7441,36.8765,444301.0
2017-05-11 15:30:00,44.56,44.69,44.55,44.66,1123845.0,36.8765,36.9841,36.8682,36.9592,1123845.0
2017-05-12 09:30:00,44.59,44.84,44.25,44.71,512174.0,36.9013,37.1082,36.6199,37.0006,512174.0
2017-05-12 10:00:00,44.71,44.89,44.68,44.71,393813.0,37.0006,37.1496,36.9758,37.0006,393813.0
2017-05-12 10:30:00,44.71,44.84,44.63,44.81,338265.0,37.0006,37.1082,36.9344,37.0834,338265.0
2017-05-12 11:00:00,44.8,44.9,44.77,44.9,448209.0,37.0751,37.1579,37.0503,37.1579,448209.0
2017-05-12 11:30:00,44.9,44.96,44.88,44.95,303205.0,37.1579,37.2075,37.1413,37.1992,303205.0
2017-05-12 12:00:00,44.95,44.95,44.87,44.9,209583.0,37.1992,37.1992,37.133,37.1579,209583.0
2017-05-12 12:30:00,44.9,44.92,44.86,44.87,197664.0,37.1579,37.1744,37.1248,37.133,197664.0
2017-05-12 13:00:00,44.88,44.9,44.87,44.9,223674.0,37.1413,37.1579,37.133,37.1579,223674.0
2017-05-12 13:30:00,44.9,44.91,44.83,44.89,251401.0,37.1579,37.1661,37.0999,37.1496,251401.0
2017-05-12 14:00:00,44.9,44.9,44.85,44.87,268166.0,37.1579,37.1579,37.1165,37.133,268166.0
2017-05-12 14:30:00,44.87,44.98,44.85,44.91,316988.0,37.133,37.2241,37.1165,37.1661,316988.0
2017-05-12 15:00:00,44.91,44.93,44.87,44.89,416653.0,37.1661,37.1827,37.133,37.1496,416653.0
2017-05-12 15:30:00,44.89,44.91,44.83,44.87,1272140.0,37.1496,37.1661,37.0999,37.133,1272140.0
2017-05-15 09:30:00,45.11,45.2,44.87,45.1,932564.0,37.3316,37.4061,37.133,37.3234,932564.0
2017-05-15 10:00:00,45.1,45.4,45.06,45.4,619480.0,37.3234,37.5716,37.2903,37.5716,619480.0
2017-05-15 10:30:00,45.4,45.51,45.39,45.5,1278879.0,37.5716,37.6627,37.5634,37.6544,1278879.0
2017-05-15 11:00:00,45.5,45.55,45.46,45.49,879407.0,37.6544,37.6958,37.6213,37.6461,879407.0
2017-05-15 11:30:00,45.48,45.53,45.42,45.5,549635.0,37.6378,37.6792,37.5882,37.6544,549635.0
2017-05-15 12:00:00,45.5,45.62,45.48,45.61,620685.0,37.6544,37.7537,37.6378,37.7454,620685.0
2017-05-15 12:30:00,45.6,45.61,45.54,45.57,315795.0,37.7372,37.7454,37.6875,37.7123,315795.0
2017-05-15 13:00:00,45.57,45.68,45.55,45.67,417419.0,37.7123,37.8034,37.6958,37.7951,417419.0
2017-05-15 13:30:00,45.66,45.74,45.54,45.73,667182.0,37.7868,37.853,37.6875,37.8447,667182.0
2017-05-15 14:00:00,45.73,45.85,45.72,45.77,509945.0,37.8447,37.9441,37.8365,37.8778,509945.0
2017-05-15 14:30:00,45.77,45.89,45.76,45.84,423985.0,37.8778,37.9772,37.8696,37.9358,423985.0
2017-05-15 15:00:00,45.84,45.85,45.74,45.77,615512.0,37.9358,37.9441,37.853,37.8778,615512.0
2017-05-15 15:30:00,45.76,45.81,45.66,45.81,1632495.0,37.8696,37.9109,37.7868,37.9109,1632495.0
2017-05-16 09:30:00,45.8,45.86,45.32,45.59,797841.0,37.9027,37.9523,37.5054,37.7289,797841.0
2017-05-16 10:00:00,45.59,45.67,45.53,45.62,474035.0,37.7289,37.7951,37.6792,37.7537,474035.0
2017-05-16 10:30:00,45.62,45.68,45.56,45.67,483044.0,37.7537,37.8034,37.7041,37.7951,483044.0
2017-05-16 11:00:00,45.67,45.9,45.66,45.78,882067.0,37.7951,37.9854,37.7868,37.8861,882067.0
2017-05-16 11:30:00,45.78,45.78,45.58,45.59,365594.0,37.8861,37.8861,37.7206,37.7289,365594.0
2017-05-16 12:00:00,45.6,45.66,45.47,45.63,318401.0,37.7372,37.7868,37.6296,37.762,318401.0
2017-05-16 12:30:00,45.64,45.66,45.6,45.66,438432.0,37.7703,37.7868,37.7372,37.7868,438432.0
2017-05-16 13:00:00,45.66,45.71,45.64,45.7,470824.0,37.7868,37.8282,37.7703,37.8199,470824.0
2017-05-16 13:30:00,45.7,45.71,45.55,45.59,752858.0,37.8199,37.8282,37.6958,37.7289,752858.0
2017-05-16 14:00:00,45.6,45.66,45.54,45.55,404856.0,37.7372,37.7868,37.6875,37.6958,404856.0
2017-05-16 14:30:00,45.54,45.62,45.49,45.59,491145.0,37.6875,37.7537,37.6461,37.7289,491145.0
2017-05-16 15:00:00,45.59,45.62,45.5,45.5,1199776.0,37.7289,37.7537,37.6544,37.6544,1199776.0
2017-05-16 15:30:00,45.5,45.52,45.42,45.51,1187585.0,37.6544,37.671,37.5882,37.6627,1187585.0
2017-05-17 09:30:00,45.52,45.64,45.21,45.26,608063.0,37.671,37.7703,37.4144,37.4558,608063.0
2017-05-17 10:00:00,45.27,45.35,45.22,45.24,393077.0,37.4641,37.5303,37.4227,37.4392,393077.0
2017-05-17 10:30:00,45.23,45.26,45.06,45.1,768577.0,37.431,37.4558,37.2903,37.3234,768577.0
2017-05-17 11:00:00,45.1,45.24,45.1,45.24,390760.0,37.3234,37.4392,37.3234,37.4392,390760.0
2017-05-17 11:30:00,45.24,45.3,45.18,45.24,254135.0,37.4392,37.4889,37.3896,37.4392,254135.0
2017-05-17 12:00:00,45.24,45.31,45.21,45.22,260997.0,37.4392,37.4972,37.4144,37.4227,260997.0
2017-05-17 12:30:00,45.22,45.26,45.15,45.15,239211.0,37.4227,37.4558,37.3648,37.3648,239211.0
2017-05-17 13:00:00,45.16,45.17,45.1,45.14,243183.0,37.373,37.3813,37.3234,37.3565,243183.0
2017-05-17 13:30:00,45.14,45.26,45.13,45.23,505365.0,37.3565,37.4558,37.3482,37.431,505365.0
2017-05-17 14:00:00,45.23,45.25,45.05,45.07,748756.0,37.431,37.4475,37.282,37.2985,748756.0
2017-05-17 14:30:00,45.08,45.19,45.0,45.17,555091.0,37.3068,37.3979,37.2406,37.3813,555091.0
2017-05-17 15:00:00,45.18,45.18,45.04,45.08,610891.0,37.3896,37.3896,37.2737,37.3068,610891.0
2017-05-17 15:30:00,45.08,45.12,44.83,44.86,1349838.0,37.3068,37.3399,37.0999,37.1248,1349838.0
2017-05-18 09:30:00,44.75,44.96,44.6,44.84,677110.0,37.0337,37.2075,36.9096,37.1082,677110.0
2017-05-18 10:00:00,44.85,45.09,44.85,45.06,575185.0,37.1165,37.3151,37.1165,37.2903,575185.0
2017-05-18 10:30:00,45.07,45.13,44.96,45.07,387892.0,37.2985,37.3482,37.2075,37.2985,387892.0
2017-05-18 11:00:00,45.07,45.16,45.02,45.16,478801.0,37.2985,37.373,37.2572,37.373,478801.0
2017-05-18 11:30:00,45.16,45.18,45.04,45.05,367919.0,37.373,37.3896,37.2737,37.282,367919.0
2017-05-18 12:00:00,45.05,45.06,44.95,45.01,220072.0,37.282,37.2903,37.1992,37.2489,220072.0
2017-05-18 12:30:00,45.0,45.09,45.0,45.05,219460.0,37.2406,37.3151,37.2406,37.282,219460.0
2017-05-18 13:00:00,45.05,45.09,44.98,45.0,269274.0,37.282,37.3151,37.2241,37.2406,269274.0
2017-05-18 13:30:00,45.0,45.09,44.95,45.07,260185.0,37.2406,37.3151,37.1992,37.2985,260185.0
2017-05-18 14:00:00,45.07,45.21,45.06,45.14,248690.0,37.2985,37.4144,37.2903,37.3565,248690.0
2017-05-18 14:30:00,45.15,45.23,45.05,45.07,208696.0,37.3648,37.431,37.282,37.2985,208696.0
2017-05-18 15:00:00,45.07,45.13,45.05,45.08,301276.0,37.2985,37.3482,37.282,37.3068,301276.0
2017-05-18 15:30:00,45.08,45.11,44.97,45.0,926356.0,37.3068,37.3316,37.2158,37.2406,926356.0
2017-05-19 09:30:00,45.0,45.24,44.87,45.2,917070.0,37.2406,37.4392,37.133,37.4061,917070.0
2017-05-19 10:00:00,45.2,45.5,45.19,45.5,337743.0,37.4061,37.6544,37.3979,37.6544,337743.0
2017-05-19 10:30:00,45.5,45.51,45.38,45.43,307027.0,37.6544,37.6627,37.5551,37.5965,307027.0
2017-05-19 11:00:00,45.43,45.5,45.38,45.48,332338.0,37.5965,37.6544,37.5551,37.6378,332338.0
2017-05-19 11:30:00,45.48,45.6,45.45,45.6,275105.0,37.6378,37.7372,37.613,37.7372,275105.0
2017-05-19 12:00:00,45.61,45.72,45.6,45.63,282235.0,37.7454,37.8365,37.7372,37.762,282235.0
2017-05-19 12:30:00,45.63,45.72,45.62,45.71,244732.0,37.762,37.8365,37.7537,37.8282,244732.0
2017-05-19 13:00:00,45.71,45.71,45.61,45.64,149219.0,37.8282,37.8282,37.7454,37.7703,149219.0
2017-05-19 13:30:00,45.64,45.72,45.6,45.71,151094.0,37.7703,37.8365,37.7372,37.8282,151094.0
2017-05-19 14:00:00,45.71,45.72,45.68,45.7,281753.0,37.8282,37.8365,37.8034,37.8199,281753.0
2017-05-19 14:30:00,45.7,45.79,45.69,45.72,346068.0,37.8199,37.8944,37.8116,37.8365,346068.0
2017-05-19 15:00:00,45.72,45.74,45.62,45.65,421751.0,37.8365,37.853,37.7537,37.7785,421751.0
2017-05-19 15:30:00,45.64,45.76,45.63,45.72,1462622.0,37.7703,37.8696,37.762,37.8365,1462622.0
2017-05-22 09:30:00,45.72,45.94,45.56,45.8,614550.0,37.8365,38.0185,37.7041,37.9027,614550.0
2017-05-22 10:00:00,45.8,46.11,45.79,45.96,804096.0,37.9027,38.1592,37.8944,38.0351,804096.0
2017-05-22 10:30:00,45.96,45.99,45.85,45.92,407574.0,38.0351,38.0599,37.9441,38.002,407574.0
2017-05-22 11:00:00,45.91,45.99,45.89,45.93,222023.0,37.9937,38.0599,37.9772,38.0103,222023.0
2017-05-22 11:30:00,45.93,46.06,45.93,46.03,350199.0,38.0103,38.1178,38.0103,38.093,350199.0
2017-05-22 12:00:00,46.03,46.19,46.01,46.16,229453.0,38.093,38.2254,38.0765,38.2006,229453.0
2017-05-22 12:30:00,46.17,46.25,46.16,46.21,191469.0,38.2089,38.2751,38.2006,38.242,191469.0
2017-05-22 13:00:00,46.2,46.3,46.2,46.3,210416.0,38.2337,38.3165,38.2337,38.3165,210416.0
2017-05-22 13:30:00,46.3,46.33,46.25,46.27,284481.0,38.3165,38.3413,38.2751,38.2916,284481.0
2017-05-22 14:00:00,46.27,46.27,46.17,46.17,322926.0,38.2916,38.2916,38.2089,38.2089,322926.0
2017-05-22 14:30:00,46.18,46.19,46.08,46.12,441332.0,38.2171,38.2254,38.1344,38.1675,441332.0
2017-05-22 15:00:00,46.12,46.14,46.07,46.14,525104.0,38.1675,38.184,38.1261,38.184,525104.0
2017-05-22 15:30:00,46.14,46.18,46.08,46.1,1189698.0,38.184,38.2171,38.1344,38.1509,1189698.0
2017-05-23 09:30:00,46.08,46.44,46.04,46.43,979087.0,38.1344,38.4323,38.1013,38.424,979087.0
2017-05-23 10:00:00,46.42,46.52,46.36,46.47,575755.0,38.4158,38.4985,38.3661,38.4571,575755.0
2017-05-23 10:30:00,46.48,46.49,46.37,46.4,242120.0,38.4654,38.4737,38.3744,38.3992,242120.0
2017-05-23 11:00:00,46.4,46.4,46.17,46.2,228449.0,38.3992,38.3992,38.2089,38.2337,228449.0
2017-05-23 11:30:00,46.2,46.22,46.09,46.14,345987.0,38.2337,38.2503,38.1427,38.184,345987.0
2017-05-23 12:00:00,46.14,46.2,46.09,46.11,351464.0,38.184,38.2337,38.1427,38.1592,351464.0
2017-05-23 12:30:00,46.12,46.17,46.11,46.14,229160.0,38.1675,38.2089,38.1592,38.184,229160.0
2017-05-23 13:00:00,46.15,46.28,46.14,46.22,333345.0,38.1923,38.2999,38.184,38.2503,333345.0
2017-05-23 13:30:00,46.22,46.23,46.09,46.1,266215.0,38.2503,38.2585,38.1427,38.1509,266215.0
2017-05-23 14:00:00,46.11,46.13,45.99,46.0,285754.0,38.1592,38.1758,38.0599,38.0682,285754.0
2017-05-23 14:30:00,46.01,46.08,45.98,46.07,379803.0,38.0765,38.1344,38.0516,38.1261,379803.0
2017-05-23 15:00:00,46.07,46.07,45.97,45.98,385693.0,38.1261,38.1261,38.0434,38.0516,385693.0
2017-05-23 15:30:00,45.99,46.1,45.98,46.06,906509.0,38.0599,38.1509,38.0516,38.1178,906509.0
2017-05-24 09:30:00,46.13,46.13,45.95,45.98,314974.0,38.1758,38.1758,38.0268,38.0516,314974.0
2017-05-24 10:00:00,45.99,46.07,45.95,45.97,208838.0,38.0599,38.1261,38.0268,38.0434,208838.0
2017-05-24 10:30:00,45.98,46.03,45.9,45.96,192583.0,38.0516,38.093,37.9854,38.0351,192583.0
2017-05-24 11:00:00,45.96,46.01,45.96,46.01,239778.0,38.0351,38.0765,38.0351,38.0765,239778.0
2017-05-24 11:30:00,46.01,46.14,45.99,46.12,309879.0,38.0765,38.184,38.0599,38.1675,309879.0
2017-05-24 12:00:00,46.12,46.13,46.06,46.07,197177.0,38.1675,38.1758,38.1178,38.1261,197177.0
2017-05-24 12:30:00,46.08,46.11,46.04,46.09,238861.0,38.1344,38.1592,38.1013,38.1427,238861.0
2017-05-24 13:00:00,46.09,46.1,46.05,46.09,122670.0,38.1427,38.1509,38.1096,38.1427,122670.0
2017-05-24 13:30:00,46.09,46.11,46.07,46.1,115757.0,38.1427,38.1592,38.1261,38.1509,115757.0
2017-05-24 14:00:00,46.11,46.18,46.07,46.13,429330.0,38.1592,38.2171,38.1261,38.1758,429330.0
2017-05-24 14:30:00,46.12,46.12,46.08,46.1,167038.0,38.1675,38.1675,38.1344,38.1509,167038.0
2017-05-24 15:00:00,46.11,46.13,46.08,46.11,212400.0,38.1592,38.1758,38.1344,38.1592,212400.0
2017-05-24 15:30:00,46.11,46.15,46.1,46.12,919573.0,38.1592,38.1923,38.1509,38.1675,919573.0
2017-05-25 09:30:00,46.23,46.42,46.08,46.34,485223.0,38.2585,38.4158,38.1344,38.3496,485223.0
2017-05-25 10:00:00,46.33,46.54,46.3,46.54,397127.0,38.3413,38.5151,38.3165,38.5151,397127.0
2017-05-25 10:30:00,46.52,46.55,46.42,46.47,446486.0,38.4985,38.5233,38.4158,38.4571,446486.0
2017-05-25 11:00:00,46.47,46.51,46.43,46.5,188910.0,38.4571,38.4902,38.424,38.482,188910.0
2017-05-25 11:30:00,46.51,46.52,46.42,46.43,192745.0,38.4902,38.4985,38.4158,38.424,192745.0
2017-05-25 12:00:00,46.42,46.45,46.38,46.4,399920.0,38.4158,38.4406,38.3827,38.3992,399920.0
2017-05-25 12:30:00,46.4,46.59,46.4,46.58,188774.0,38.3992,38.5565,38.3992,38.5482,188774.0
2017-05-25 13:00:00,46.59,46.6,46.51,46.55,240328.0,38.5565,38.5647,38.4902,38.5233,240328.0
2017-05-25 13:30:00,46.54,46.58,46.52,46.58,126159.0,38.5151,38.5482,38.4985,38.5482,126159.0
2017-05-25 14:00:00,46.58,46.58,46.49,46.49,248459.0,38.5482,38.5482,38.4737,38.4737,248459.0
2017-05-25 14:30:00,46.49,46.56,46.48,46.55,259590.0,38.4737,38.5316,38.4654,38.5233,259590.0
2017-05-25 15:00:00,46.55,46.6,46.53,46.57,317429.0,38.5233,38.5647,38.5068,38.5399,317429.0
2017-05-25 15:30:00,46.57,46.62,46.51,46.53,642821.0,38.5399,38.5813,38.4902,38.5068,642821.0
2017-05-26 09:30:00,46.7,46.83,46.55,46.71,627243.0,38.6475,38.7551,38.5233,38.6558,627243.0
2017-05-26 10:00:00,46.7,46.76,46.65,46.71,365249.0,38.6475,38.6971,38.6061,38.6558,365249.0
2017-05-26 10:30:00,46.72,46.75,46.59,46.6,478005.0,38.664,38.6889,38.5565,38.5647,478005.0
2017-05-26 11:00:00,46.61,46.65,46.6,46.61,204215.0,38.573,38.6061,38.5647,38.573,204215.0
2017-05-26 11:30:00,46.61,46.62,46.5,46.51,224725.0,38.573,38.5813,38.482,38.4902,224725.0
2017-05-26 12:00:00,46.51,46.54,46.48,46.54,138100.0,38.4902,38.5151,38.4654,38.5151,138100.0
2017-05-26 12:30:00,46.54,46.56,46.51,46.51,173440.0,38.5151,38.5316,38.4902,38.4902,173440.0
2017-05-26 13:00:00,46.52,46.54,46.48,46.49,488973.0,38.4985,38.5151,38.4654,38.4737,488973.0
2017-05-26 13:30:00,46.49,46.51,46.42,46.45,320868.0,38.4737,38.4902,38.4158,38.4406,320868.0
2017-05-26 14:00:00,46.44,46.51,46.4,46.51,1055935.0,38.4323,38.4902,38.3992,38.4902,1055935.0
2017-05-26 14:30:00,46.5,46.51,46.48,46.48,169405.0,38.482,38.4902,38.4654,38.4654,169405.0
2017-05-26 15:00:00,46.48,46.5,46.44,46.46,315716.0,38.4654,38.482,38.4323,38.4489,315716.0
2017-05-26 15:30:00,46.46,46.52,46.42,46.43,1171772.0,38.4489,38.4985,38.4158,38.424,1171772.0
2017-05-30 09:30:00,46.28,46.45,46.14,46.16,763298.0,38.2999,38.4406,38.184,38.2006,763298.0
2017-05-30 10:00:00,46.17,46.23,46.14,46.16,555824.0,38.2089,38.2585,38.184,38.2006,555824.0
2017-05-30 10:30:00,46.17,46.26,46.14,46.18,299112.0,38.2089,38.2834,38.184,38.2171,299112.0
2017-05-30 11:00:00,46.18,46.27,46.16,46.26,554761.0,38.2171,38.2916,38.2006,38.2834,554761.0
2017-05-30 11:30:00,46.27,46.41,46.25,46.4,295336.0,38.2916,38.4075,38.2751,38.3992,295336.0
2017-05-30 12:00:00,46.4,46.43,46.35,46.4,143556.0,38.3992,38.424,38.3578,38.3992,143556.0
2017-05-30 12:30:00,46.4,46.43,46.33,46.35,166860.0,38.3992,38.424,38.3413,38.3578,166860.0
2017-05-30 13:00:00,46.35,46.38,46.31,46.32,167514.0,38.3578,38.3827,38.3247,38.333,167514.0
2017-05-30 13:30:00,46.31,46.33,46.2,46.21,250090.0,38.3247,38.3413,38.2337,38.242,250090.0
2017-05-30 14:00:00,46.21,46.32,46.2,46.3,113069.0,38.242,38.333,38.2337,38.3165,113069.0
2017-05-30 14:30:00,46.3,46.33,46.24,46.32,326035.0,38.3165,38.3413,38.2668,38.333,326035.0
2017-05-30 15:00:00,46.32,46.35,46.27,46.28,313390.0,38.333,38.3578,38.2916,38.2999,313390.0
2017-05-30 15:30:00,46.28,46.4,46.27,46.35,738312.0,38.2999,38.3992,38.2916,38.3578,738312.0
2017-05-31 09:30:00,46.29,46.58,46.27,46.52,367657.0,38.3082,38.5482,38.2916,38.4985,367657.0
2017-05-31 10:00:00,46.52,46.57,46.46,46.57,363498.0,38.4985,38.5399,38.4489,38.5399,363498.0
2017-05-31 10:30:00,46.57,46.68,46.55,46.65,420770.0,38.5399,38.6309,38.5233,38.6061,420770.0
2017-05-31 11:00:00,46.65,46.72,46.63,46.67,401914.0,38.6061,38.664,38.5896,38.6227,401914.0
2017-05-31 11:30:00,46.68,46.76,46.65,46.66,283065.0,38.6309,38.6971,38.6061,38.6144,283065.0
2017-05-31 12:00:00,46.66,46.68,46.63,46.64,211099.0,38.6144,38.6309,38.5896,38.5978,211099.0
2017-05-31 12:30:00,46.65,46.68,46.61,46.62,147950.0,38.6061,38.6309,38.573,38.5813,147950.0
2017-05-31 13:00:00,46.62,46.7,46.61,46.65,176591.0,38.5813,38.6475,38.573,38.6061,176591.0
2017-05-31 13:30:00,46.65,46.67,46.6,46.62,142199.0,38.6061,38.6227,38.5647,38.5813,142199.0
2017-05-31 14:00:00,46.61,46.67,46.58,46.66,276426.0,38.573,38.6227,38.5482,38.6144,276426.0
2017-05-31 14:30:00,46.66,46.7,46.64,46.69,282061.0,38.6144,38.6475,38.5978,38.6392,282061.0
2017-05-31 15:00:00,46.68,46.72,46.64,46.67,232835.0,38.6309,38.664,38.5978,38.6227,232835.0
2017-05-31 15:30:00,46.66,46.67,46.54,46.6,756937.0,38.6144,38.6227,38.5151,38.5647,756937.0
2017-06-01 09:30:00,46.65,46.78,46.46,46.55,417781.0,38.6061,38.7137,38.4489,38.5233,417781.0
2017-06-01 10:00:00,46.55,46.59,46.42,46.48,368284.0,38.5233,38.5565,38.4158,38.4654,368284.0
2017-06-01 10:30:00,46.48,46.66,46.46,46.61,242243.0,38.4654,38.6144,38.4489,38.573,242243.0
2017-06-01 11:00:00,46.61,46.76,46.57,46.74,299437.0,38.573,38.6971,38.5399,38.6806,299437.0
2017-06-01 11:30:00,46.75,46.75,46.66,46.7,273908.0,38.6889,38.6889,38.6144,38.6475,273908.0
2017-06-01 12:00:00,46.7,46.73,46.64,46.68,200731.0,38.6475,38.6723,38.5978,38.6309,200731.0
2017-06-01 12:30:00,46.68,46.73,46.67,46.69,145119.0,38.6309,38.6723,38.6227,38.6392,145119.0
2017-06-01 13:00:00,46.7,46.75,46.68,46.7,178995.0,38.6475,38.6889,38.6309,38.6475,178995.0
2017-06-01 13:30:00,46.71,46.74,46.6,46.63,478302.0,38.6558,38.6806,38.5647,38.5896,478302.0
2017-06-01 14:00:00,46.64,46.69,46.63,46.65,200984.0,38.5978,38.6392,38.5896,38.6061,200984.0
2017-06-01 14:30:00,46.64,46.67,46.59,46.62,196853.0,38.5978,38.6227,38.5565,38.5813,196853.0
2017-06-01 15:00:00,46.63,46.72,46.6,46.71,219081.0,38.5896,38.664,38.5647,38.6558,219081.0
2017-06-01 15:30:00,46.71,46.96,46.69,46.93,1469061.0,38.6558,38.8627,38.6392,38.8378,1469061.0
2017-06-02 09:30:00,47.04,47.23,46.75,46.89,406727.0,38.9289,39.0861,38.6889,38.8047,406727.0
2017-06-02 10:00:00,46.89,47.05,46.88,47.04,263399.0,38.8047,38.9371,38.7964,38.9289,263399.0
2017-06-02 10:30:00,47.05,47.07,46.97,47.02,237982.0,38.9371,38.9537,38.8709,38.9123,237982.0
2017-06-02 11:00:00,47.01,47.06,46.99,47.04,179025.0,38.904,38.9454,38.8875,38.9289,179025.0
2017-06-02 11:30:00,47.04,47.1,47.02,47.02,221813.0,38.9289,38.9785,38.9123,38.9123,221813.0
2017-06-02 12:00:00,47.03,47.05,46.96,46.98,241889.0,38.9206,38.9371,38.8627,38.8792,241889.0
2017-06-02 12:30:00,46.99,46.99,46.9,46.93,164112.0,38.8875,38.8875,38.813,38.8378,164112.0
2017-06-02 13:00:00,46.92,46.97,46.9,46.95,121217.0,38.8295,38.8709,38.813,38.8544,121217.0
2017-06-02 13:30:00,46.95,47.01,46.93,46.97,131583.0,38.8544,38.904,38.8378,38.8709,131583.0
2017-06-02 14:00:00,46.96,46.99,46.93,46.97,184749.0,38.8627,38.8875,38.8378,38.8709,184749.0
2017-06-02 14:30:00,46.97,46.98,46.9,46.92,138873.0,38.8709,38.8792,38.813,38.8295,138873.0
2017-06-02 15:00:00,46.92,47.07,46.92,47.05,223373.0,38.8295,38.9537,38.8295,38.9371,223373.0
2017-06-02 15:30:00,47.05,47.23,47.04,47.19,1761722.0,38.9371,39.0861,38.9289,39.053,1761722.0
2017-06-05 09:30:00,47.15,47.2,47.06,47.12,350910.0,39.0199,39.0613,38.9454,38.9951,350910.0
2017-06-05 10:00:00,47.12,47.13,46.94,46.95,323704.0,38.9951,39.0033,38.8461,38.8544,323704.0
2017-06-05 10:30:00,46.95,47.0,46.89,46.93,285466.0,38.8544,38.8958,38.8047,38.8378,285466.0
2017-06-05 11:00:00,46.93,46.94,46.83,46.87,151929.0,38.8378,38.8461,38.7551,38.7882,151929.0
2017-06-05 11:30:00,46.87,46.91,46.84,46.87,151011.0,38.7882,38.8213,38.7633,38.7882,151011.0
2017-06-05 12:00:00,46.88,46.92,46.84,46.85,130807.0,38.7964,38.8295,38.7633,38.7716,130807.0
2017-06-05 12:30:00,46.85,46.92,46.83,46.84,126524.0,38.7716,38.8295,38.7551,38.7633,126524.0
2017-06-05 13:00:00,46.84,46.88,46.82,46.87,127113.0,38.7633,38.7964,38.7468,38.7882,127113.0
2017-06-05 13:30:00,46.86,46.88,46.8,46.83,160924.0,38.7799,38.7964,38.7302,38.7551,160924.0
2017-06-05 14:00:00,46.84,46.94,46.83,46.89,122546.0,38.7633,38.8461,38.7551,38.8047,122546.0
2017-06-05 14:30:00,46.9,46.92,46.83,46.87,178223.0,38.813,38.8295,38.7551,38.7882,178223.0
2017-06-05 15:00:00,46.88,47.01,46.87,46.99,262070.0,38.7964,38.904,38.7882,38.8875,262070.0
2017-06-05 15:30:00,46.99,47.05,46.96,46.99,1020850.0,38.8875,38.9371,38.8627,38.8875,1020850.0
2017-06-06 09:30:00,46.99,47.17,46.94,47.13,364208.0,38.8875,39.0364,38.8461,39.0033,364208.0
2017-06-06 10:00:00,47.13,47.15,47.08,47.1,246089.0,39.0033,39.0199,38.962,38.9785,246089.0
2017-06-06 10:30:00,47.1,47.14,47.07,47.08,315388.0,38.9785,39.0116,38.9537,38.962,315388.0
2017-06-06 11:00:00,47.08,47.15,47.06,47.13,344166.0,38.962,39.0199,38.9454,39.0033,344166.0
2017-06-06 11:30:00,47.13,47.2,47.1,47.15,210749.0,39.0033,39.0613,38.9785,39.0199,210749.0
2017-06-06 12:00:00,47.15,47.17,47.09,47.1,136540.0,39.0199,39.0364,38.9702,38.9785,136540.0
2017-06-06 12:30:00,47.09,47.14,47.09,47.11,193454.0,38.9702,39.0116,38.9702,38.9868,193454.0
2017-06-06 13:00:00,47.11,47.13,47.0,47.02,138637.0,38.9868,39.0033,38.8958,38.9123,138637.0
2017-06-06 13:30:00,47.02,47.03,46.95,46.96,224183.0,38.9123,38.9206,38.8544,38.8627,224183.0
2017-06-06 14:00:00,46.96,47.01,46.93,46.96,232000.0,38.8627,38.904,38.8378,38.8627,232000.0
2017-06-06 14:30:00,46.95,47.04,46.94,46.99,294439.0,38.8544,38.9289,38.8461,38.8875,294439.0
2017-06-06 15:00:00,47.0,47.01,46.85,46.86,287053.0,38.8958,38.904,38.7716,38.7799,287053.0
2017-06-06 15:30:00,46.87,46.87,46.75,46.8,1080646.0,38.7882,38.7882,38.6889,38.7302,1080646.0
2017-06-07 09:30:00,47.18,47.18,46.75,46.89,343212.0,39.0447,39.0447,38.6889,38.8047,343212.0
2017-06-07 10:00:00,46.89,46.9,46.77,46.78,155235.0,38.8047,38.813,38.7054,38.7137,155235.0
2017-06-07 10:30:00,46.78,46.86,46.74,46.83,381981.0,38.7137,38.7799,38.6806,38.7551,381981.0
2017-06-07 11:00:00,46.83,46.92,46.76,46.76,223995.0,38.7551,38.8295,38.6971,38.6971,223995.0
2017-06-07 11:30:00,46.76,46.89,46.71,46.81,169979.0,38.6971,38.8047,38.6558,38.7385,169979.0
2017-06-07 12:00:00,46.81,46.85,46.77,46.84,166328.0,38.7385,38.7716,38.7054,38.7633,166328.0
2017-06-07 12:30:00,46.84,46.86,46.71,46.73,232649.0,38.7633,38.7799,38.6558,38.6723,232649.0
2017-06-07 13:00:00,46.74,46.85,46.72,46.82,224368.0,38.6806,38.7716,38.664,38.7468,224368.0
2017-06-07 13:30:00,46.83,46.85,46.79,46.85,152383.0,38.7551,38.7716,38.722,38.7716,152383.0
2017-06-07 14:00:00,46.84,46.85,46.78,46.81,267067.0,38.7633,38.7716,38.7137,38.7385,267067.0
2017-06-07 14:30:00,46.81,46.83,46.79,46.83,221783.0,38.7385,38.7551,38.722,38.7551,221783.0
2017-06-07 15:00:00,46.83,46.83,46.75,46.76,338989.0,38.7551,38.7551,38.6889,38.6971,338989.0
2017-06-07 15:30:00,46.75,46.81,46.71,46.75,1186227.0,38.6889,38.7385,38.6558,38.6889,1186227.0
2017-06-08 09:30:00,46.74,46.78,46.35,46.5,459102.0,38.6806,38.7137,38.3578,38.482,459102.0
2017-06-08 10:00:00,46.5,46.59,46.37,46.47,332651.0,38.482,38.5565,38.3744,38.4571,332651.0
2017-06-08 10:30:00,46.48,46.54,46.46,46.53,327895.0,38.4654,38.5151,38.4489,38.5068,327895.0
2017-06-08 11:00:00,46.52,46.63,46.52,46.58,382706.0,38.4985,38.5896,38.4985,38.5482,382706.0
2017-06-08 11:30:00,46.58,46.62,46.48,46.62,239628.0,38.5482,38.5813,38.4654,38.5813,239628.0
2017-06-08 12:00:00,46.62,46.63,46.54,46.6,255749.0,38.5813,38.5896,38.5151,38.5647,255749.0
2017-06-08 12:30:00,46.59,46.62,46.55,46.57,259013.0,38.5565,38.5813,38.5233,38.5399,259013.0
2017-06-08 13:00:00,46.57,46.59,46.42,46.45,319720.0,38.5399,38.5565,38.4158,38.4406,319720.0
2017-06-08 13:30:00,46.45,46.56,46.44,46.55,1498490.0,38.4406,38.5316,38.4323,38.5233,1498490.0
2017-06-08 14:00:00,46.55,46.57,46.45,46.49,524410.0,38.5233,38.5399,38.4406,38.4737,524410.0
2017-06-08 14:30:00,46.49,46.52,46.39,46.41,591427.0,38.4737,38.4985,38.3909,38.4075,591427.0
2017-06-08 15:00:00,46.41,46.52,46.4,46.5,507995.0,38.4075,38.4985,38.3992,38.482,507995.0
2017-06-08 15:30:00,46.51,46.51,46.34,46.39,1615445.0,38.4902,38.4902,38.3496,38.3909,1615445.0
2017-06-09 09:30:00,46.52,46.52,46.22,46.23,462332.0,38.4985,38.4985,38.2503,38.2585,462332.0
2017-06-09 10:00:00,46.23,46.29,46.22,46.26,263165.0,38.2585,38.3082,38.2503,38.2834,263165.0
2017-06-09 10:30:00,46.26,46.31,46.23,46.23,173219.0,38.2834,38.3247,38.2585,38.2585,173219.0
2017-06-09 11:00:00,46.23,46.23,46.03,46.08,430310.0,38.2585,38.2585,38.093,38.1344,430310.0
2017-06-09 11:30:00,46.08,46.11,45.99,46.01,345940.0,38.1344,38.1592,38.0599,38.0765,345940.0
2017-06-09 12:00:00,46.0,46.07,45.96,45.99,271741.0,38.0682,38.1261,38.0351,38.0599,271741.0
2017-06-09 12:30:00,45.99,46.01,45.92,45.93,308255.0,38.0599,38.0765,38.002,38.0103,308255.0
2017-06-09 13:00:00,45.94,46.0,45.87,45.93,331509.0,38.0185,38.0682,37.9606,38.0103,331509.0
2017-06-09 13:30:00,45.93,45.98,45.9,45.92,269908.0,38.0103,38.0516,37.9854,38.002,269908.0
2017-06-09 14:00:00,45.93,45.95,45.82,45.83,408926.0,38.0103,38.0268,37.9192,37.9275,408926.0
2017-06-09 14:30:00,45.83,45.84,45.52,45.64,1035249.0,37.9275,37.9358,37.671,37.7703,1035249.0
2017-06-09 15:00:00,45.64,45.73,45.57,45.62,767784.0,37.7703,37.8447,37.7123,37.7537,767784.0
2017-06-09 15:30:00,45.61,45.64,45.43,45.61,2267542.0,37.7454,37.7703,37.5965,37.7454,2267542.0
2017-06-12 09:30:00,45.4,45.91,45.39,45.63,1854475.0,37.5716,37.9937,37.5634,37.762,1854475.0
2017-06-12 10:00:00,45.62,45.63,45.07,45.08,687855.0,37.7537,37.762,37.2985,37.3068,687855.0
2017-06-12 10:30:00,45.08,45.42,45.05,45.36,1342527.0,37.3068,37.5882,37.282,37.5385,1342527.0
2017-06-12 11:00:00,45.36,45.5,45.34,45.37,913520.0,37.5385,37.6544,37.522,37.5468,913520.0
2017-06-12 11:30:00,45.38,45.43,45.33,45.36,517667.0,37.5551,37.5965,37.5137,37.5385,517667.0
2017-06-12 12:00:00,45.36,45.41,45.3,45.4,298528.0,37.5385,37.5799,37.4889,37.5716,298528.0
2017-06-12 12:30:00,45.4,45.41,45.34,45.34,377079.0,37.5716,37.5799,37.522,37.522,377079.0
2017-06-12 13:00:00,45.34,45.42,45.33,45.39,299008.0,37.522,37.5882,37.5137,37.5634,299008.0
2017-06-12 13:30:00,45.39,45.39,45.3,45.3,240119.0,37.5634,37.5634,37.4889,37.4889,240119.0
2017-06-12 14:00:00,45.3,45.36,45.26,45.27,305723.0,37.4889,37.5385,37.4558,37.4641,305723.0
2017-06-12 14:30:00,45.27,45.3,45.14,45.15,790379.0,37.4641,37.4889,37.3565,37.3648,790379.0
2017-06-12 15:00:00,45.15,45.27,45.12,45.21,981194.0,37.3648,37.4641,37.3399,37.4144,981194.0
2017-06-12 15:30:00,45.21,45.39,45.2,45.37,1238707.0,37.4144,37.5634,37.4061,37.5468,1238707.0
2017-06-13 09:30:00,45.3,45.37,45.1,45.3,455829.0,37.4889,37.5468,37.3234,37.4889,455829.0
2017-06-13 10:00:00,45.3,45.53,45.3,45.52,419848.0,37.4889,37.6792,37.4889,37.671,419848.0
2017-06-13 10:30:00,45.52,45.62,45.48,45.61,464554.0,37.671,37.7537,37.6378,37.7454,464554.0
2017-06-13 11:00:00,45.61,45.61,45.49,45.51,454352.0,37.7454,37.7454,37.6461,37.6627,454352.0
2017-06-13 11:30:00,45.52,45.67,45.5,45.66,1325816.0,37.671,37.7951,37.6544,37.7868,1325816.0
2017-06-13 12:00:00,45.66,45.73,45.61,45.69,290016.0,37.7868,37.8447,37.7454,37.8116,290016.0
2017-06-13 12:30:00,45.69,45.79,45.65,45.72,265963.0,37.8116,37.8944,37.7785,37.8365,265963.0
2017-06-13 13:00:00,45.73,45.81,45.64,45.72,608266.0,37.8447,37.9109,37.7703,37.8365,608266.0
2017-06-13 13:30:00,45.72,45.73,45.66,45.68,261157.0,37.8365,37.8447,37.7868,37.8034,261157.0
2017-06-13 14:00:00,45.69,45.73,45.66,45.7,287037.0,37.8116,37.8447,37.7868,37.8199,287037.0
2017-06-13 14:30:00,45.7,45.71,45.65,45.66,272826.0,37.8199,37.8282,37.7785,37.7868,272826.0
2017-06-13 15:00:00,45.66,45.71,45.64,45.7,388793.0,37.7868,37.8282,37.7703,37.8199,388793.0
2017-06-13 15:30:00,45.7,45.73,45.59,45.64,1169245.0,37.8199,37.8447,37.7289,37.7703,1169245.0
2017-06-14 09:30:00,45.42,45.96,45.42,45.89,450966.0,37.5882,38.0351,37.5882,37.9772,450966.0
2017-06-14 10:00:00,45.89,45.91,45.73,45.81,270065.0,37.9772,37.9937,37.8447,37.9109,270065.0
2017-06-14 10:30:00,45.8,46.0,45.79,45.94,264564.0,37.9027,38.0682,37.8944,38.0185,264564.0
2017-06-14 11:00:00,45.93,45.99,45.9,45.93,294227.0,38.0103,38.0599,37.9854,38.0103,294227.0
2017-06-14 11:30:00,45.93,45.96,45.88,45.93,276310.0,38.0103,38.0351,37.9689,38.0103,276310.0
2017-06-14 12:00:00,45.94,46.1,45.94,46.03,1110168.0,38.0185,38.1509,38.0185,38.093,1110168.0
2017-06-14 12:30:00,46.03,46.03,45.95,45.98,273402.0,38.093,38.093,38.0268,38.0516,273402.0
2017-06-14 13:00:00,45.97,46.0,45.88,45.9,163081.0,38.0434,38.0682,37.9689,37.9854,163081.0
2017-06-14 13:30:00,45.9,45.93,45.87,45.9,178239.0,37.9854,38.0103,37.9606,37.9854,178239.0
2017-06-14 14:00:00,45.9,45.96,45.84,45.91,308723.0,37.9854,38.0351,37.9358,37.9937,308723.0
2017-06-14 14:30:00,45.91,45.93,45.64,45.71,430672.0,37.9937,38.0103,37.7703,37.8282,430672.0
2017-06-14 15:00:00,45.71,45.72,45.5,45.65,936414.0,37.8282,37.8365,37.6544,37.7785,936414.0
2017-06-14 15:30:00,45.65,45.79,45.62,45.73,852044.0,37.7785,37.8944,37.7537,37.8447,852044.0
2017-06-15 09:30:00,45.64,45.79,45.28,45.29,529879.0,37.7703,37.8944,37.4723,37.4806,529879.0
2017-06-15 10:00:00,45.29,45.45,45.28,45.39,319620.0,37.4806,37.613,37.4723,37.5634,319620.0
2017-06-15 10:30:00,45.38,45.56,45.36,45.54,562302.0,37.5551,37.7041,37.5385,37.6875,562302.0
2017-06-15 11:00:00,45.55,45.66,45.49,45.65,317364.0,37.6958,37.7868,37.6461,37.7785,317364.0
2017-06-15 11:30:00,45.65,45.68,45.52,45.52,316193.0,37.7785,37.8034,37.671,37.671,316193.0
2017-06-15 12:00:00,45.53,45.85,45.52,45.76,505982.0,37.6792,37.9441,37.671,37.8696,505982.0
2017-06-15 12:30:00,45.75,45.76,45.68,45.73,234395.0,37.8613,37.8696,37.8034,37.8447,234395.0
2017-06-15 13:00:00,45.73,45.8,45.7,45.75,203390.0,37.8447,37.9027,37.8199,37.8613,203390.0
2017-06-15 13:30:00,45.75,45.8,45.71,45.74,158921.0,37.8613,37.9027,37.8282,37.853,158921.0
2017-06-15 14:00:00,45.74,45.87,45.69,45.84,277687.0,37.853,37.9606,37.8116,37.9358,277687.0
2017-06-15 14:30:00,45.83,45.88,45.8,45.86,395671.0,37.9275,37.9689,37.9027,37.9523,395671.0
2017-06-15 15:00:00,45.85,45.92,45.84,45.91,413383.0,37.9441,38.002,37.9358,37.9937,413383.0
2017-06-15 15:30:00,45.92,45.92,45.84,45.89,976734.0,38.002,38.002,37.9358,37.9772,976734.0
2017-06-16 09:30:00,45.41,45.7,45.06,45.18,3264877.0,37.5799,37.8199,37.2903,37.3896,3264877.0
2017-06-16 10:00:00,45.17,45.2,45.0,45.07,709605.0,37.3813,37.4061,37.2406,37.2985,709605.0
2017-06-16 10:30:00,45.07,45.09,44.73,44.84,1161122.0,37.2985,37.3151,37.0172,37.1082,1161122.0
2017-06-16 11:00:00,44.84,45.0,44.84,44.99,911759.0,37.1082,37.2406,37.1082,37.2323,911759.0
2017-06-16 11:30:00,44.98,45.55,44.97,45.51,961213.0,37.2241,37.6958,37.2158,37.6627,961213.0
2017-06-16 12:00:00,45.51,45.6,45.48,45.57,470709.0,37.6627,37.7372,37.6378,37.7123,470709.0
2017-06-16 12:30:00,45.57,45.63,45.47,45.5,279413.0,37.7123,37.762,37.6296,37.6544,279413.0
2017-06-16 13:00:00,45.5,45.52,45.31,45.39,183466.0,37.6544,37.671,37.4972,37.5634,183466.0
2017-06-16 13:30:00,45.39,45.43,45.26,45.34,302410.0,37.5634,37.5965,37.4558,37.522,302410.0
2017-06-16 14:00:00,45.34,45.38,45.3,45.32,243014.0,37.522,37.5551,37.4889,37.5054,243014.0
2017-06-16 14:30:00,45.31,45.34,45.24,45.27,399408.0,37.4972,37.522,37.4392,37.4641,399408.0
2017-06-16 15:00:00,45.27,45.28,45.19,45.21,448308.0,37.4641,37.4723,37.3979,37.4144,448308.0
2017-06-16 15:30:00,45.21,45.24,45.14,45.18,2181880.0,37.4144,37.4392,37.3565,37.3896,2181880.0
2017-06-19 09:30:00,44.92,45.45,44.92,45.38,514030.0,37.1744,37.613,37.1744,37.5551,514030.0
2017-06-19 10:00:00,45.38,45.5,45.35,45.39,326251.0,37.5551,37.6544,37.5303,37.5634,326251.0
2017-06-19 10:30:00,45.4,45.45,45.19,45.35,384777.0,37.5716,37.613,37.3979,37.5303,384777.0
2017-06-19 11:00:00,45.34,45.38,45.26,45.38,265712.0,37.522,37.5551,37.4558,37.5551,265712.0
2017-06-19 11:30:00,45.37,45.44,45.33,45.41,383030.0,37.5468,37.6047,37.5137,37.5799,383030.0
2017-06-19 12:00:00,45.42,45.5,45.34,45.34,216383.0,37.5882,37.6544,37.522,37.522,216383.0
2017-06-19 12:30:00,45.35,45.36,45.3,45.31,124079.0,37.5303,37.5385,37.4889,37.4972,124079.0
2017-06-19 13:00:00,45.32,45.4,45.31,45.36,224291.0,37.5054,37.5716,37.4972,37.5385,224291.0
2017-06-19 13:30:00,45.35,45.4,45.32,45.32,228089.0,37.5303,37.5716,37.5054,37.5054,228089.0
2017-06-19 14:00:00,45.32,45.36,45.29,45.36,183982.0,37.5054,37.5385,37.4806,37.5385,183982.0
2017-06-19 14:30:00,45.35,45.39,45.3,45.39,241259.0,37.5303,37.5634,37.4889,37.5634,241259.0
2017-06-19 15:00:00,45.39,45.44,45.36,45.4,210622.0,37.5634,37.6047,37.5385,37.5716,210622.0
2017-06-19 15:30:00,45.4,45.5,45.39,45.47,816849.0,37.5716,37.6544,37.5634,37.6296,816849.0
2017-06-20 09:30:00,45.48,45.55,45.28,45.33,349029.0,37.6378,37.6958,37.4723,37.5137,349029.0
2017-06-20 10:00:00,45.34,45.56,45.29,45.49,322982.0,37.522,37.7041,37.4806,37.6461,322982.0
2017-06-20 10:30:00,45.5,45.62,45.47,45.56,282026.0,37.6544,37.7537,37.6296,37.7041,282026.0
2017-06-20 11:00:00,45.57,45.58,45.42,45.44,353117.0,37.7123,37.7206,37.5882,37.6047,353117.0
2017-06-20 11:30:00,45.44,45.45,45.34,45.34,331967.0,37.6047,37.613,37.522,37.522,331967.0
2017-06-20 12:00:00,45.34,45.44,45.24,45.27,283592.0,37.522,37.6047,37.4392,37.4641,283592.0
2017-06-20 12:30:00,45.27,45.39,45.27,45.37,145867.0,37.4641,37.5634,37.4641,37.5468,145867.0
2017-06-20 13:00:00,45.38,45.41,45.32,45.35,155072.0,37.5551,37.5799,37.5054,37.5303,155072.0
2017-06-20 13:30:00,45.35,45.37,45.3,45.33,270830.0,37.5303,37.5468,37.4889,37.5137,270830.0
2017-06-20 14:00:00,45.33,45.36,45.25,45.26,366906.0,37.5137,37.5385,37.4475,37.4558,366906.0
2017-06-20 14:30:00,45.25,45.29,45.21,45.27,287117.0,37.4475,37.4806,37.4144,37.4641,287117.0
2017-06-20 15:00:00,45.27,45.28,45.18,45.21,333237.0,37.4641,37.4723,37.3896,37.4144,333237.0
2017-06-20 15:30:00,45.22,45.22,45.02,45.04,1925969.0,37.4227,37.4227,37.2572,37.2737,1925969.0
2017-06-21 09:30:00,45.17,45.27,45.1,45.19,594986.0,37.3813,37.4641,37.3234,37.3979,594986.0
2017-06-21 10:00:00,45.19,45.22,45.05,45.16,350219.0,37.3979,37.4227,37.282,37.373,350219.0
2017-06-21 10:30:00,45.17,45.33,45.15,45.29,434454.0,37.3813,37.5137,37.3648,37.4806,434454.0
2017-06-21 11:00:00,45.29,45.29,45.08,45.11,631601.0,37.4806,37.4806,37.3068,37.3316,631601.0
2017-06-21 11:30:00,45.12,45.28,45.12,45.27,235013.0,37.3399,37.4723,37.3399,37.4641,235013.0
2017-06-21 12:00:00,45.28,45.29,45.17,45.19,138772.0,37.4723,37.4806,37.3813,37.3979,138772.0
2017-06-21 12:30:00,45.19,45.21,45.05,45.05,188127.0,37.3979,37.4144,37.282,37.282,188127.0
2017-06-21 13:00:00,45.05,45.08,45.03,45.05,283055.0,37.282,37.3068,37.2654,37.282,283055.0
2017-06-21 13:30:00,45.05,45.08,44.96,45.03,233455.0,37.282,37.3068,37.2075,37.2654,233455.0
2017-06-21 14:00:00,45.02,45.07,44.99,45.02,300843.0,37.2572,37.2985,37.2323,37.2572,300843.0
2017-06-21 14:30:00,45.02,45.05,44.97,44.97,304248.0,37.2572,37.282,37.2158,37.2158,304248.0
2017-06-21 15:00:00,44.97,45.01,44.94,44.97,452347.0,37.2158,37.2489,37.191,37.2158,452347.0
2017-06-21 15:30:00,44.97,45.03,44.95,44.97,1076749.0,37.2158,37.2654,37.1992,37.2158,1076749.0
2017-06-22 09:30:00,44.98,45.06,44.76,44.9,538436.0,37.2241,37.2903,37.042,37.1579,538436.0
2017-06-22 10:00:00,44.92,45.21,44.86,44.87,336577.0,37.1744,37.4144,37.1248,37.133,336577.0
2017-06-22 10:30:00,44.86,45.04,44.85,45.04,217875.0,37.1248,37.2737,37.1165,37.2737,217875.0
2017-06-22 11:00:00,45.04,45.1,44.99,45.02,257447.0,37.2737,37.3234,37.2323,37.2572,257447.0
2017-06-22 11:30:00,45.02,45.04,44.96,45.0,217444.0,37.2572,37.2737,37.2075,37.2406,217444.0
2017-06-22 12:00:00,44.99,45.01,44.92,44.93,165445.0,37.2323,37.2489,37.1744,37.1827,165445.0
2017-06-22 12:30:00,44.93,44.94,44.88,44.91,238207.0,37.1827,37.191,37.1413,37.1661,238207.0
2017-06-22 13:00:00,44.9,44.98,44.89,44.94,185136.0,37.1579,37.2241,37.1496,37.191,185136.0
2017-06-22 13:30:00,44.95,44.95,44.89,44.9,114442.0,37.1992,37.1992,37.1496,37.1579,114442.0
2017-06-22 14:00:00,44.9,44.98,44.9,44.95,144690.0,37.1579,37.2241,37.1579,37.1992,144690.0
2017-06-22 14:30:00,44.94,44.97,44.92,44.96,129511.0,37.191,37.2158,37.1744,37.2075,129511.0
2017-06-22 15:00:00,44.96,44.99,44.9,44.99,186251.0,37.2075,37.2323,37.1579,37.2323,186251.0
2017-06-22 15:30:00,44.98,44.99,44.81,44.84,712916.0,37.2241,37.2323,37.0834,37.1082,712916.0
2017-06-23 09:30:00,45.07,45.08,44.85,44.98,795956.0,37.2985,37.3068,37.1165,37.2241,795956.0
2017-06-23 10:00:00,44.98,45.01,44.9,44.96,254249.0,37.2241,37.2489,37.1579,37.2075,254249.0
2017-06-23 10:30:00,44.96,45.04,44.9,45.02,331864.0,37.2075,37.2737,37.1579,37.2572,331864.0
2017-06-23 11:00:00,45.01,45.06,44.96,45.03,284942.0,37.2489,37.2903,37.2075,37.2654,284942.0
2017-06-23 11:30:00,45.04,45.04,44.99,45.03,204830.0,37.2737,37.2737,37.2323,37.2654,204830.0
2017-06-23 12:00:00,45.03,45.04,45.0,45.02,135520.0,37.2654,37.2737,37.2406,37.2572,135520.0
2017-06-23 12:30:00,45.02,45.05,45.0,45.05,200891.0,37.2572,37.282,37.2406,37.282,200891.0
2017-06-23 13:00:00,45.04,45.07,45.01,45.05,302188.0,37.2737,37.2985,37.2489,37.282,302188.0
2017-06-23 13:30:00,45.05,45.07,45.03,45.04,217256.0,37.282,37.2985,37.2654,37.2737,217256.0
2017-06-23 14:00:00,45.05,45.08,45.0,45.02,231330.0,37.282,37.3068,37.2406,37.2572,231330.0
2017-06-23 14:30:00,45.02,45.02,44.92,44.96,271023.0,37.2572,37.2572,37.1744,37.2075,271023.0
2017-06-23 15:00:00,44.96,44.97,44.88,44.89,299695.0,37.2075,37.2158,37.1413,37.1496,299695.0
2017-06-23 15:30:00,44.88,44.98,44.87,44.91,944348.0,37.1413,37.2241,37.133,37.1661,944348.0
2017-06-26 09:30:00,45.1,45.33,45.01,45.31,728024.0,37.3234,37.5137,37.2489,37.4972,728024.0
2017-06-26 10:00:00,45.32,45.32,45.12,45.14,235251.0,37.5054,37.5054,37.3399,37.3565,235251.0
2017-06-26 10:30:00,45.14,45.18,45.01,45.08,235926.0,37.3565,37.3896,37.2489,37.3068,235926.0
2017-06-26 11:00:00,45.08,45.18,45.03,45.04,258377.0,37.3068,37.3896,37.2654,37.2737,258377.0
2017-06-26 11:30:00,45.04,45.09,44.99,45.02,215197.0,37.2737,37.3151,37.2323,37.2572,215197.0
2017-06-26 12:00:00,45.02,45.06,45.01,45.03,104850.0,37.2572,37.2903,37.2489,37.2654,104850.0
2017-06-26 12:30:00,45.04,45.09,44.99,45.07,171462.0,37.2737,37.3151,37.2323,37.2985,171462.0
2017-06-26 13:00:00,45.08,45.08,44.99,45.0,173305.0,37.3068,37.3068,37.2323,37.2406,173305.0
2017-06-26 13:30:00,45.0,45.1,44.99,45.09,146689.0,37.2406,37.3234,37.2323,37.3151,146689.0
2017-06-26 14:00:00,45.08,45.09,44.98,45.0,171453.0,37.3068,37.3151,37.2241,37.2406,171453.0
2017-06-26 14:30:00,45.0,45.06,44.99,45.02,191106.0,37.2406,37.2903,37.2323,37.2572,191106.0
2017-06-26 15:00:00,45.03,45.05,44.98,45.01,327310.0,37.2654,37.282,37.2241,37.2489,327310.0
2017-06-26 15:30:00,45.01,45.04,44.89,44.91,808310.0,37.2489,37.2737,37.1496,37.1661,808310.0
2017-06-27 09:30:00,45.0,45.0,44.63,44.71,530793.0,37.2406,37.2406,36.9344,37.0006,530793.0
2017-06-27 10:00:00,44.72,44.73,44.53,44.54,373428.0,37.0089,37.0172,36.8517,36.8599,373428.0
2017-06-27 10:30:00,44.54,44.75,44.49,44.66,379048.0,36.8599,37.0337,36.8186,36.9592,379048.0
2017-06-27 11:00:00,44.65,44.71,44.52,44.54,265604.0,36.951,37.0006,36.8434,36.8599,265604.0
2017-06-27 11:30:00,44.54,44.65,44.5,44.58,251886.0,36.8599,36.951,36.8268,36.893,251886.0
2017-06-27 12:00:00,44.58,44.62,44.5,44.52,186059.0,36.893,36.9261,36.8268,36.8434,186059.0
2017-06-27 12:30:00,44.52,44.52,44.43,44.45,302076.0,36.8434,36.8434,36.7689,36.7855,302076.0
2017-06-27 13:00:00,44.46,44.47,44.32,44.33,215614.0,36.7937,36.802,36.6779,36.6861,215614.0
2017-06-27 13:30:00,44.33,44.36,44.13,44.18,404927.0,36.6861,36.711,36.5206,36.562,404927.0
2017-06-27 14:00:00,44.18,44.25,44.13,44.19,575684.0,36.562,36.6199,36.5206,36.5703,575684.0
2017-06-27 14:30:00,44.19,44.2,44.12,44.12,430319.0,36.5703,36.5786,36.5124,36.5124,430319.0
2017-06-27 15:00:00,44.13,44.15,44.05,44.09,830893.0,36.5206,36.5372,36.4544,36.4875,830893.0
2017-06-27 15:30:00,44.09,44.1,43.94,43.98,2097481.0,36.4875,36.4958,36.3634,36.3965,2097481.0
2017-06-28 09:30:00,44.06,44.3,44.0,44.14,1195662.0,36.62,36.8195,36.5701,36.6865,1195662.0
2017-06-28 10:00:00,44.13,44.15,44.06,44.09,704177.0,36.6782,36.6948,36.62,36.6449,704177.0
2017-06-28 10:30:00,44.09,44.35,44.03,44.29,733387.0,36.6449,36.861,36.5951,36.8112,733387.0
2017-06-28 11:00:00,44.28,44.39,44.28,44.32,634640.0,36.8029,36.8943,36.8029,36.8361,634640.0
2017-06-28 11:30:00,44.33,44.35,44.3,44.35,406090.0,36.8444,36.861,36.8195,36.861,406090.0
2017-06-28 12:00:00,44.34,44.47,44.32,44.44,428634.0,36.8527,36.9608,36.8361,36.9358,428634.0
2017-06-28 12:30:00,44.43,44.46,44.38,44.41,312027.0,36.9275,36.9525,36.886,36.9109,312027.0
2017-06-28 13:00:00,44.41,44.44,44.32,44.34,328455.0,36.9109,36.9358,36.8361,36.8527,328455.0
2017-06-28 13:30:00,44.33,44.42,44.3,44.39,203056.0,36.8444,36.9192,36.8195,36.8943,203056.0
2017-06-28 14:00:00,44.4,44.4,44.33,44.37,268129.0,36.9026,36.9026,36.8444,36.8777,268129.0
2017-06-28 14:30:00,44.37,44.38,44.25,44.27,244188.0,36.8777,36.886,36.7779,36.7946,244188.0
2017-06-28 15:00:00,44.28,44.31,44.13,44.13,524598.0,36.8029,36.8278,36.6782,36.6782,524598.0
2017-06-28 15:30:00,44.14,44.14,43.99,44.04,1562238.0,36.6865,36.6865,36.5618,36.6034,1562238.0
2017-06-29 09:30:00,43.9,44.06,43.56,43.7,560223.0,36.487,36.62,36.2044,36.3208,560223.0
2017-06-29 10:00:00,43.7,43.72,43.46,43.6,484737.0,36.3208,36.3374,36.1213,36.2377,484737.0
2017-06-29 10:30:00,43.6,43.86,43.56,43.75,342979.0,36.2377,36.4538,36.2044,36.3624,342979.0
2017-06-29 11:00:00,43.74,43.78,43.47,43.52,322733.0,36.354,36.3873,36.1296,36.1712,322733.0
2017-06-29 11:30:00,43.51,43.59,43.35,43.39,305752.0,36.1629,36.2294,36.0299,36.0631,305752.0
2017-06-29 12:00:00,43.4,43.46,43.25,43.3,204591.0,36.0715,36.1213,35.9468,35.9883,204591.0
2017-06-29 12:30:00,43.3,43.36,43.22,43.24,246062.0,35.9883,36.0382,35.9219,35.9385,246062.0
2017-06-29 13:00:00,43.23,43.23,42.91,42.96,425235.0,35.9302,35.9302,35.6642,35.7058,425235.0
2017-06-29 13:30:00,42.97,43.12,42.97,43.05,326194.0,35.7141,35.8387,35.7141,35.7806,326194.0
2017-06-29 14:00:00,43.05,43.18,43.0,43.16,323846.0,35.7806,35.8886,35.739,35.872,323846.0
2017-06-29 14:30:00,43.16,43.22,43.12,43.18,299444.0,35.872,35.9219,35.8387,35.8886,299444.0
2017-06-29 15:00:00,43.19,43.29,43.16,43.2,347717.0,35.8969,35.98,35.872,35.9052,347717.0
2017-06-29 15:30:00,43.2,43.3,43.05,43.13,969609.0,35.9052,35.9883,35.7806,35.8471,969609.0
2017-06-30 09:30:00,43.55,43.64,43.3,43.41,845121.0,36.1961,36.2709,35.9883,36.0798,845121.0
2017-06-30 10:00:00,43.41,43.46,43.22,43.22,480649.0,36.0798,36.1213,35.9219,35.9219,480649.0
2017-06-30 10:30:00,43.23,43.33,43.2,43.28,286129.0,35.9302,36.0133,35.9052,35.9717,286129.0
2017-06-30 11:00:00,43.27,43.36,43.26,43.29,213339.0,35.9634,36.0382,35.9551,35.98,213339.0
2017-06-30 11:30:00,43.28,43.29,43.2,43.25,137857.0,35.9717,35.98,35.9052,35.9468,137857.0
2017-06-30 12:00:00,43.24,43.34,43.22,43.23,149604.0,35.9385,36.0216,35.9219,35.9302,149604.0
2017-06-30 12:30:00,43.23,43.24,43.16,43.18,148994.0,35.9302,35.9385,35.872,35.8886,148994.0
2017-06-30 13:00:00,43.18,43.25,43.16,43.23,126667.0,35.8886,35.9468,35.872,35.9302,126667.0
2017-06-30 13:30:00,43.23,43.28,43.17,43.27,154121.0,35.9302,35.9717,35.8803,35.9634,154121.0
2017-06-30 14:00:00,43.26,43.34,43.25,43.29,186051.0,35.9551,36.0216,35.9468,35.98,186051.0
2017-06-30 14:30:00,43.29,43.3,43.23,43.24,150624.0,35.98,35.9883,35.9302,35.9385,150624.0
2017-06-30 15:00:00,43.24,43.28,43.22,43.27,196076.0,35.9385,35.9717,35.9219,35.9634,196076.0
2017-06-30 15:30:00,43.28,43.32,43.19,43.2,1175538.0,35.9717,36.005,35.8969,35.9052,1175538.0
2017-07-03 09:30:00,43.47,43.58,43.26,43.32,377143.0,36.1296,36.2211,35.9551,36.005,377143.0
2017-07-03 10:00:00,43.32,43.4,43.21,43.29,344876.0,36.005,36.0715,35.9135,35.98,344876.0
2017-07-03 10:30:00,43.29,43.41,43.27,43.27,337651.0,35.98,36.0798,35.9634,35.9634,337651.0
2017-07-03 11:00:00,43.26,43.28,43.15,43.2,304699.0,35.9551,35.9717,35.8637,35.9052,304699.0
2017-07-03 11:30:00,43.2,43.42,43.16,43.4,386349.0,35.9052,36.0881,35.872,36.0715,386349.0
2017-07-03 12:00:00,43.4,43.4,43.29,43.32,333940.0,36.0715,36.0715,35.98,36.005,333940.0
2017-07-03 12:30:00,43.32,43.38,43.17,43.17,869235.0,36.005,36.0548,35.8803,35.8803,869235.0
2017-07-05 09:30:00,43.15,43.37,43.0,43.09,807484.0,35.8637,36.0465,35.739,35.8138,807484.0
2017-07-05 10:00:00,43.1,43.3,43.04,43.3,577342.0,35.8221,35.9883,35.7722,35.9883,577342.0
2017-07-05 10:30:00,43.3,43.42,43.25,43.34,492911.0,35.9883,36.0881,35.9468,36.0216,492911.0
2017-07-05 11:00:00,43.34,43.4,43.31,43.34,203329.0,36.0216,36.0715,35.9967,36.0216,203329.0
2017-07-05 11:30:00,43.34,43.34,43.24,43.29,213945.0,36.0216,36.0216,35.9385,35.98,213945.0
2017-07-05 12:00:00,43.29,43.35,43.25,43.29,375365.0,35.98,36.0299,35.9468,35.98,375365.0
2017-07-05 12:30:00,43.3,43.3,43.24,43.28,164288.0,35.9883,35.9883,35.9385,35.9717,164288.0
2017-07-05 13:00:00,43.27,43.3,43.24,43.27,219524.0,35.9634,35.9883,35.9385,35.9634,219524.0
2017-07-05 13:30:00,43.27,43.28,43.18,43.21,225472.0,35.9634,35.9717,35.8886,35.9135,225472.0
2017-07-05 14:00:00,43.21,43.29,43.14,43.29,454166.0,35.9135,35.98,35.8554,35.98,454166.0
2017-07-05 14:30:00,43.28,43.34,43.14,43.14,431296.0,35.9717,36.0216,35.8554,35.8554,431296.0
2017-07-05 15:00:00,43.13,43.17,43.08,43.11,294716.0,35.8471,35.8803,35.8055,35.8304,294716.0
2017-07-05 15:30:00,43.11,43.19,43.08,43.12,1488177.0,35.8304,35.8969,35.8055,35.8387,1488177.0
2017-07-06 09:30:00,43.0,43.35,42.94,43.17,1061325.0,35.739,36.0299,35.6891,35.8803,1061325.0
2017-07-06 10:00:00,43.16,43.23,43.07,43.13,511054.0,35.872,35.9302,35.7972,35.8471,511054.0
2017-07-06 10:30:00,43.13,43.25,43.04,43.2,530430.0,35.8471,35.9468,35.7722,35.9052,530430.0
2017-07-06 11:00:00,43.2,43.22,43.12,43.16,369731.0,35.9052,35.9219,35.8387,35.872,369731.0
2017-07-06 11:30:00,43.17,43.22,43.14,43.2,317460.0,35.8803,35.9219,35.8554,35.9052,317460.0
2017-07-06 12:00:00,43.2,43.29,43.2,43.26,530551.0,35.9052,35.98,35.9052,35.9551,530551.0
2017-07-06 12:30:00,43.25,43.26,43.18,43.22,202347.0,35.9468,35.9551,35.8886,35.9219,202347.0
2017-07-06 13:00:00,43.21,43.23,43.15,43.22,237627.0,35.9135,35.9302,35.8637,35.9219,237627.0
2017-07-06 13:30:00,43.22,43.22,43.12,43.15,310524.0,35.9219,35.9219,35.8387,35.8637,310524.0
2017-07-06 14:00:00,43.15,43.16,43.1,43.14,352629.0,35.8637,35.872,35.8221,35.8554,352629.0
2017-07-06 14:30:00,43.14,43.2,43.08,43.19,460991.0,35.8554,35.9052,35.8055,35.8969,460991.0
2017-07-06 15:00:00,43.18,43.19,43.06,43.08,343342.0,35.8886,35.8969,35.7889,35.8055,343342.0
2017-07-06 15:30:00,43.08,43.1,43.02,43.05,894323.0,35.8055,35.8221,35.7556,35.7806,894323.0
2017-07-07 09:30:00,42.99,43.25,42.99,43.14,819762.0,35.7307,35.9468,35.7307,35.8554,819762.0
2017-07-07 10:00:00,43.14,43.18,42.95,43.12,1042827.0,35.8554,35.8886,35.6974,35.8387,1042827.0
2017-07-07 10:30:00,43.13,43.14,42.89,42.94,823467.0,35.8471,35.8554,35.6476,35.6891,823467.0
2017-07-07 11:00:00,42.94,43.11,42.89,43.09,353939.0,35.6891,35.8304,35.6476,35.8138,353939.0
2017-07-07 11:30:00,43.09,43.31,43.07,43.19,1088931.0,35.8138,35.9967,35.7972,35.8969,1088931.0
2017-07-07 12:00:00,43.19,43.3,43.19,43.29,307654.0,35.8969,35.9883,35.8969,35.98,307654.0
2017-07-07 12:30:00,43.3,43.37,43.28,43.33,328711.0,35.9883,36.0465,35.9717,36.0133,328711.0
2017-07-07 13:00:00,43.33,43.33,43.24,43.28,368282.0,36.0133,36.0133,35.9385,35.9717,368282.0
2017-07-07 13:30:00,43.28,43.29,43.19,43.19,368586.0,35.9717,35.98,35.8969,35.8969,368586.0
2017-07-07 14:00:00,43.19,43.28,43.18,43.25,220746.0,35.8969,35.9717,35.8886,35.9468,220746.0
2017-07-07 14:30:00,43.25,43.26,43.18,43.19,255906.0,35.9468,35.9551,35.8886,35.8969,255906.0
2017-07-07 15:00:00,43.19,43.25,43.16,43.25,452718.0,35.8969,35.9468,35.872,35.9468,452718.0
2017-07-07 15:30:00,43.25,43.31,43.19,43.21,1172021.0,35.9468,35.9967,35.8969,35.9135,1172021.0
2017-07-10 09:30:00,43.27,43.42,43.13,43.15,536270.0,35.9634,36.0881,35.8471,35.8637,536270.0
2017-07-10 10:00:00,43.16,43.29,43.15,43.27,315200.0,35.872,35.98,35.8637,35.9634,315200.0
2017-07-10 10:30:00,43.27,43.28,43.15,43.23,313622.0,35.9634,35.9717,35.8637,35.9302,313622.0
2017-07-10 11:00:00,43.23,43.24,43.17,43.21,261006.0,35.9302,35.9385,35.8803,35.9135,261006.0
2017-07-10 11:30:00,43.22,43.3,43.21,43.3,231474.0,35.9219,35.9883,35.9135,35.9883,231474.0
2017-07-10 12:00:00,43.3,43.31,43.18,43.21,172637.0,35.9883,35.9967,35.8886,35.9135,172637.0
2017-07-10 12:30:00,43.22,43.23,43.11,43.16,375375.0,35.9219,35.9302,35.8304,35.872,375375.0
2017-07-10 13:00:00,43.16,43.22,43.16,43.22,218467.0,35.872,35.9219,35.872,35.9219,218467.0
2017-07-10 13:30:00,43.22,43.22,43.09,43.11,215621.0,35.9219,35.9219,35.8138,35.8304,215621.0
2017-07-10 14:00:00,43.1,43.11,43.01,43.02,307227.0,35.8221,35.8304,35.7473,35.7556,307227.0
2017-07-10 14:30:00,43.01,43.15,43.0,43.15,255061.0,35.7473,35.8637,35.739,35.8637,255061.0
2017-07-10 15:00:00,43.15,43.18,43.09,43.11,259514.0,35.8637,35.8886,35.8138,35.8304,259514.0
2017-07-10 15:30:00,43.11,43.12,43.04,43.05,794630.0,35.8304,35.8387,35.7722,35.7806,794630.0
2017-07-11 09:30:00,43.02,43.19,42.87,43.05,634788.0,35.7556,35.8969,35.631,35.7806,634788.0
2017-07-11 10:00:00,43.05,43.18,43.01,43.16,255651.0,35.7806,35.8886,35.7473,35.872,255651.0
2017-07-11 10:30:00,43.15,43.16,43.0,43.02,343861.0,35.8637,35.872,35.739,35.7556,343861.0
2017-07-11 11:00:00,43.02,43.07,42.86,42.89,438123.0,35.7556,35.7972,35.6226,35.6476,438123.0
2017-07-11 11:30:00,42.89,42.96,42.85,42.91,233561.0,35.6476,35.7058,35.6143,35.6642,233561.0
2017-07-11 12:00:00,42.91,42.94,42.76,42.78,154720.0,35.6642,35.6891,35.5395,35.5562,154720.0
2017-07-11 12:30:00,42.78,42.9,42.75,42.88,122293.0,35.5562,35.6559,35.5312,35.6393,122293.0
2017-07-11 13:00:00,42.88,42.91,42.84,42.88,108434.0,35.6393,35.6642,35.606,35.6393,108434.0
2017-07-11 13:30:00,42.88,43.02,42.83,43.02,175425.0,35.6393,35.7556,35.5977,35.7556,175425.0
2017-07-11 14:00:00,43.02,43.07,42.97,42.98,187995.0,35.7556,35.7972,35.7141,35.7224,187995.0
2017-07-11 14:30:00,42.98,43.0,42.95,42.96,137222.0,35.7224,35.739,35.6974,35.7058,137222.0
2017-07-11 15:00:00,42.97,43.07,42.95,43.05,277021.0,35.7141,35.7972,35.6974,35.7806,277021.0
2017-07-11 15:30:00,43.05,43.09,42.98,43.0,886220.0,35.7806,35.8138,35.7224,35.739,886220.0
2017-07-12 09:30:00,43.27,43.47,43.18,43.4,479880.0,35.9634,36.1296,35.8886,36.0715,479880.0
2017-07-12 10:00:00,43.4,43.47,43.35,43.42,507848.0,36.0715,36.1296,36.0299,36.0881,507848.0
2017-07-12 10:30:00,43.43,43.44,43.28,43.32,347131.0,36.0964,36.1047,35.9717,36.005,347131.0
2017-07-12 11:00:00,43.33,43.38,43.3,43.36,472440.0,36.0133,36.0548,35.9883,36.0382,472440.0
2017-07-12 11:30:00,43.36,43.37,43.3,43.37,164510.0,36.0382,36.0465,35.9883,36.0465,164510.0
2017-07-12 12:00:00,43.37,43.41,43.34,43.37,254065.0,36.0465,36.0798,36.0216,36.0465,254065.0
2017-07-12 12:30:00,43.37,43.37,43.31,43.35,230790.0,36.0465,36.0465,35.9967,36.0299,230790.0
2017-07-12 13:00:00,43.34,43.35,43.24,43.26,203554.0,36.0216,36.0299,35.9385,35.9551,203554.0
2017-07-12 13:30:00,43.26,43.31,43.22,43.3,180113.0,35.9551,35.9967,35.9219,35.9883,180113.0
2017-07-12 14:00:00,43.3,43.33,43.27,43.3,169479.0,35.9883,36.0133,35.9634,35.9883,169479.0
2017-07-12 14:30:00,43.29,43.3,43.23,43.23,154160.0,35.98,35.9883,35.9302,35.9302,154160.0
2017-07-12 15:00:00,43.24,43.29,43.22,43.26,343483.0,35.9385,35.98,35.9219,35.9551,343483.0
2017-07-12 15:30:00,43.25,43.27,43.22,43.24,754730.0,35.9468,35.9634,35.9219,35.9385,754730.0
2017-07-13 09:30:00,43.18,43.33,43.02,43.24,491514.0,35.8886,36.0133,35.7556,35.9385,491514.0
2017-07-13 10:00:00,43.23,43.38,43.19,43.29,336178.0,35.9302,36.0548,35.8969,35.98,336178.0
2017-07-13 10:30:00,43.28,43.31,43.2,43.28,219815.0,35.9717,35.9967,35.9052,35.9717,219815.0
2017-07-13 11:00:00,43.28,43.33,43.26,43.27,142384.0,35.9717,36.0133,35.9551,35.9634,142384.0
2017-07-13 11:30:00,43.28,43.39,43.27,43.36,162211.0,35.9717,36.0631,35.9634,36.0382,162211.0
2017-07-13 12:00:00,43.36,43.38,43.31,43.33,216060.0,36.0382,36.0548,35.9967,36.0133,216060.0
2017-07-13 12:30:00,43.33,43.35,43.27,43.29,184039.0,36.0133,36.0299,35.9634,35.98,184039.0
2017-07-13 13:00:00,43.29,43.33,43.27,43.28,102924.0,35.98,36.0133,35.9634,35.9717,102924.0
2017-07-13 13:30:00,43.29,43.39,43.27,43.38,284429.0,35.98,36.0631,35.9634,36.0548,284429.0
2017-07-13 14:00:00,43.38,43.41,43.3,43.31,153542.0,36.0548,36.0798,35.9883,35.9967,153542.0
2017-07-13 14:30:00,43.3,43.31,43.21,43.23,271978.0,35.9883,35.9967,35.9135,35.9302,271978.0
2017-07-13 15:00:00,43.23,43.26,43.19,43.24,257042.0,35.9302,35.9551,35.8969,35.9385,257042.0
2017-07-13 15:30:00,43.23,43.32,43.23,43.27,808338.0,35.9302,36.005,35.9302,35.9634,808338.0
2017-07-14 09:30:00,43.52,43.59,43.31,43.47,529113.0,36.1712,36.2294,35.9967,36.1296,529113.0
2017-07-14 10:00:00,43.47,43.57,43.44,43.52,434321.0,36.1296,36.2128,36.1047,36.1712,434321.0
2017-07-14 10:30:00,43.52,43.61,43.51,43.57,425436.0,36.1712,36.246,36.1629,36.2128,425436.0
2017-07-14 11:00:00,43.57,43.57,43.44,43.47,195942.0,36.2128,36.2128,36.1047,36.1296,195942.0
2017-07-14 11:30:00,43.47,43.49,43.45,43.48,150768.0,36.1296,36.1463,36.113,36.1379,150768.0
2017-07-14 12:00:00,43.48,43.54,43.48,43.51,203198.0,36.1379,36.1878,36.1379,36.1629,203198.0
2017-07-14 12:30:00,43.52,43.56,43.5,43.53,114030.0,36.1712,36.2044,36.1546,36.1795,114030.0
2017-07-14 13:00:00,43.52,43.53,43.46,43.49,81889.0,36.1712,36.1795,36.1213,36.1463,81889.0
2017-07-14 13:30:00,43.48,43.6,43.47,43.58,166950.0,36.1379,36.2377,36.1296,36.2211,166950.0
2017-07-14 14:00:00,43.57,43.69,43.57,43.65,186067.0,36.2128,36.3125,36.2128,36.2792,186067.0
2017-07-14 14:30:00,43.65,43.65,43.58,43.6,172996.0,36.2792,36.2792,36.2211,36.2377,172996.0
2017-07-14 15:00:00,43.59,43.62,43.56,43.59,256189.0,36.2294,36.2543,36.2044,36.2294,256189.0
2017-07-14 15:30:00,43.59,43.67,43.58,43.6,1132874.0,36.2294,36.2959,36.2211,36.2377,1132874.0
2017-07-17 09:30:00,43.65,43.68,43.49,43.61,280014.0,36.2792,36.3042,36.1463,36.246,280014.0
2017-07-17 10:00:00,43.6,43.75,43.58,43.74,204372.0,36.2377,36.3624,36.2211,36.354,204372.0
2017-07-17 10:30:00,43.75,43.76,43.66,43.68,246658.0,36.3624,36.3707,36.2876,36.3042,246658.0
2017-07-17 11:00:00,43.68,43.73,43.64,43.69,225696.0,36.3042,36.3457,36.2709,36.3125,225696.0
2017-07-17 11:30:00,43.69,43.72,43.63,43.69,145629.0,36.3125,36.3374,36.2626,36.3125,145629.0
2017-07-17 12:00:00,43.68,43.71,43.64,43.66,181615.0,36.3042,36.3291,36.2709,36.2876,181615.0
2017-07-17 12:30:00,43.66,43.67,43.59,43.59,86833.0,36.2876,36.2959,36.2294,36.2294,86833.0
2017-07-17 13:00:00,43.59,43.62,43.58,43.58,94545.0,36.2294,36.2543,36.2211,36.2211,94545.0
2017-07-17 13:30:00,43.59,43.6,43.57,43.57,129016.0,36.2294,36.2377,36.2128,36.2128,129016.0
2017-07-17 14:00:00,43.57,43.68,43.57,43.65,233418.0,36.2128,36.3042,36.2128,36.2792,233418.0
2017-07-17 14:30:00,43.64,43.64,43.61,43.64,115741.0,36.2709,36.2709,36.246,36.2709,115741.0
2017-07-17 15:00:00,43.64,43.65,43.62,43.64,173227.0,36.2709,36.2792,36.2543,36.2709,173227.0
2017-07-17 15:30:00,43.63,43.73,43.62,43.7,652025.0,36.2626,36.3457,36.2543,36.3208,652025.0
2017-07-18 09:30:00,43.76,43.76,43.6,43.72,407049.0,36.3707,36.3707,36.2377,36.3374,407049.0
2017-07-18 10:00:00,43.72,43.83,43.69,43.71,185159.0,36.3374,36.4288,36.3125,36.3291,185159.0
2017-07-18 10:30:00,43.71,43.73,43.63,43.72,218734.0,36.3291,36.3457,36.2626,36.3374,218734.0
2017-07-18 11:00:00,43.72,43.8,43.72,43.75,129839.0,36.3374,36.4039,36.3374,36.3624,129839.0
2017-07-18 11:30:00,43.75,43.82,43.73,43.81,119207.0,36.3624,36.4205,36.3457,36.4122,119207.0
2017-07-18 12:00:00,43.8,43.85,43.78,43.83,116723.0,36.4039,36.4455,36.3873,36.4288,116723.0
2017-07-18 12:30:00,43.83,43.87,43.79,43.79,173619.0,36.4288,36.4621,36.3956,36.3956,173619.0
2017-07-18 13:00:00,43.79,43.8,43.7,43.71,112250.0,36.3956,36.4039,36.3208,36.3291,112250.0
2017-07-18 13:30:00,43.71,43.71,43.57,43.61,203844.0,36.3291,36.3291,36.2128,36.246,203844.0
2017-07-18 14:00:00,43.61,43.68,43.6,43.64,245634.0,36.246,36.3042,36.2377,36.2709,245634.0
2017-07-18 14:30:00,43.65,43.73,43.64,43.72,177671.0,36.2792,36.3457,36.2709,36.3374,177671.0
2017-07-18 15:00:00,43.72,43.76,43.69,43.76,268828.0,36.3374,36.3707,36.3125,36.3707,268828.0
2017-07-18 15:30:00,43.76,43.82,43.74,43.79,775803.0,36.3707,36.4205,36.354,36.3956,775803.0
2017-07-19 09:30:00,43.72,44.03,43.62,44.01,676405.0,36.3374,36.5951,36.2543,36.5785,676405.0
2017-07-19 10:00:00,44.01,44.15,44.0,44.13,590026.0,36.5785,36.6948,36.5701,36.6782,590026.0
2017-07-19 10:30:00,44.13,44.16,44.08,44.14,278757.0,36.6782,36.7031,36.6366,36.6865,278757.0
2017-07-19 11:00:00,44.14,44.15,44.08,44.12,328196.0,36.6865,36.6948,36.6366,36.6699,328196.0
2017-07-19 11:30:00,44.12,44.16,44.1,44.16,211715.0,36.6699,36.7031,36.6533,36.7031,211715.0
2017-07-19 12:00:00,44.16,44.16,44.11,44.14,108204.0,36.7031,36.7031,36.6616,36.6865,108204.0
2017-07-19 12:30:00,44.14,44.14,44.05,44.06,200751.0,36.6865,36.6865,36.6117,36.62,200751.0
2017-07-19 13:00:00,44.05,44.08,44.04,44.05,106132.0,36.6117,36.6366,36.6034,36.6117,106132.0
2017-07-19 13:30:00,44.06,44.18,44.05,44.15,238949.0,36.62,36.7197,36.6117,36.6948,238949.0
2017-07-19 14:00:00,44.15,44.16,44.06,44.08,158450.0,36.6948,36.7031,36.62,36.6366,158450.0
2017-07-19 14:30:00,44.08,44.1,44.07,44.09,126564.0,36.6366,36.6533,36.6283,36.6449,126564.0
2017-07-19 15:00:00,44.09,44.14,44.07,44.12,260524.0,36.6449,36.6865,36.6283,36.6699,260524.0
2017-07-19 15:30:00,44.12,44.14,44.08,44.13,702996.0,36.6699,36.6865,36.6366,36.6782,702996.0
2017-07-20 09:30:00,44.16,44.29,44.11,44.23,538473.0,36.7031,36.8112,36.6616,36.7613,538473.0
2017-07-20 10:00:00,44.22,44.25,44.07,44.22,184574.0,36.753,36.7779,36.6283,36.753,184574.0
2017-07-20 10:30:00,44.22,44.26,44.15,44.18,255428.0,36.753,36.7862,36.6948,36.7197,255428.0
2017-07-20 11:00:00,44.17,44.19,44.12,44.14,181213.0,36.7114,36.7281,36.6699,36.6865,181213.0
2017-07-20 11:30:00,44.14,44.14,44.07,44.11,196118.0,36.6865,36.6865,36.6283,36.6616,196118.0
2017-07-20 12:00:00,44.11,44.11,44.0,44.01,187014.0,36.6616,36.6616,36.5701,36.5785,187014.0
2017-07-20 12:30:00,44.0,44.01,43.96,43.97,468189.0,36.5701,36.5785,36.5369,36.5452,468189.0
2017-07-20 13:00:00,43.96,44.0,43.92,43.99,311213.0,36.5369,36.5701,36.5037,36.5618,311213.0
2017-07-20 13:30:00,44.0,44.02,43.89,43.9,284837.0,36.5701,36.5868,36.4787,36.487,284837.0
2017-07-20 14:00:00,43.9,43.91,43.86,43.89,215804.0,36.487,36.4953,36.4538,36.4787,215804.0
2017-07-20 14:30:00,43.88,43.91,43.81,43.89,703590.0,36.4704,36.4953,36.4122,36.4787,703590.0
2017-07-20 15:00:00,43.9,43.91,43.84,43.88,334930.0,36.487,36.4953,36.4372,36.4704,334930.0
2017-07-20 15:30:00,43.89,43.89,43.76,43.82,1258057.0,36.4787,36.4787,36.3707,36.4205,1258057.0
2017-07-21 09:30:00,43.91,44.11,43.76,43.85,1078591.0,36.4953,36.6616,36.3707,36.4455,1078591.0
2017-07-21 10:00:00,43.86,43.91,43.83,43.87,146292.0,36.4538,36.4953,36.4288,36.4621,146292.0
2017-07-21 10:30:00,43.87,43.89,43.75,43.77,483317.0,36.4621,36.4787,36.3624,36.379,483317.0
2017-07-21 11:00:00,43.77,43.82,43.72,43.81,160170.0,36.379,36.4205,36.3374,36.4122,160170.0
2017-07-21 11:30:00,43.82,43.88,43.78,43.86,372926.0,36.4205,36.4704,36.3873,36.4538,372926.0
2017-07-21 12:00:00,43.86,43.88,43.83,43.84,218711.0,36.4538,36.4704,36.4288,36.4372,218711.0
2017-07-21 12:30:00,43.84,43.95,43.83,43.91,545806.0,36.4372,36.5286,36.4288,36.4953,545806.0
2017-07-21 13:00:00,43.91,43.91,43.82,43.84,155655.0,36.4953,36.4953,36.4205,36.4372,155655.0
2017-07-21 13:30:00,43.85,43.85,43.81,43.84,99402.0,36.4455,36.4455,36.4122,36.4372,99402.0
2017-07-21 14:00:00,43.83,43.95,43.82,43.9,487945.0,36.4288,36.5286,36.4205,36.487,487945.0
2017-07-21 14:30:00,43.9,43.92,43.85,43.89,261097.0,36.487,36.5037,36.4455,36.4787,261097.0
2017-07-21 15:00:00,43.89,43.93,43.87,43.9,400951.0,36.4787,36.512,36.4621,36.487,400951.0
2017-07-21 15:30:00,43.9,44.03,43.83,44.02,1483940.0,36.487,36.5951,36.4288,36.5868,1483940.0
2017-07-24 09:30:00,43.95,44.18,43.8,44.17,434106.0,36.5286,36.7197,36.4039,36.7114,434106.0
2017-07-24 10:00:00,44.17,44.23,44.0,44.01,226904.0,36.7114,36.7613,36.5701,36.5785,226904.0
2017-07-24 10:30:00,44.0,44.04,43.95,43.95,310861.0,36.5701,36.6034,36.5286,36.5286,310861.0
2017-07-24 11:00:00,43.95,43.99,43.88,43.89,236872.0,36.5286,36.5618,36.4704,36.4787,236872.0
2017-07-24 11:30:00,43.89,43.89,43.75,43.78,381138.0,36.4787,36.4787,36.3624,36.3873,381138.0
2017-07-24 12:00:00,43.79,43.79,43.74,43.76,163212.0,36.3956,36.3956,36.354,36.3707,163212.0
2017-07-24 12:30:00,43.76,43.78,43.75,43.76,158872.0,36.3707,36.3873,36.3624,36.3707,158872.0
2017-07-24 13:00:00,43.76,43.81,43.75,43.79,144328.0,36.3707,36.4122,36.3624,36.3956,144328.0
2017-07-24 13:30:00,43.79,43.81,43.73,43.73,127292.0,36.3956,36.4122,36.3457,36.3457,127292.0
2017-07-24 14:00:00,43.73,43.79,43.72,43.73,218655.0,36.3457,36.3956,36.3374,36.3457,218655.0
2017-07-24 14:30:00,43.72,43.8,43.72,43.75,207945.0,36.3374,36.4039,36.3374,36.3624,207945.0
2017-07-24 15:00:00,43.75,43.78,43.67,43.77,324173.0,36.3624,36.3873,36.2959,36.379,324173.0
2017-07-24 15:30:00,43.77,43.84,43.74,43.77,955728.0,36.379,36.4372,36.354,36.379,955728.0
2017-07-25 09:30:00,44.25,44.3,44.11,44.23,762151.0,36.7779,36.8195,36.6616,36.7613,762151.0
2017-07-25 10:00:00,44.23,44.35,44.14,44.22,373134.0,36.7613,36.861,36.6865,36.753,373134.0
2017-07-25 10:30:00,44.22,44.34,44.05,44.07,447393.0,36.753,36.8527,36.6117,36.6283,447393.0
2017-07-25 11:00:00,44.08,44.1,43.98,44.09,493033.0,36.6366,36.6533,36.5535,36.6449,493033.0
2017-07-25 11:30:00,44.09,44.11,43.95,43.98,535817.0,36.6449,36.6616,36.5286,36.5535,535817.0
2017-07-25 12:00:00,43.98,44.1,43.97,44.1,298347.0,36.5535,36.6533,36.5452,36.6533,298347.0
2017-07-25 12:30:00,44.1,44.18,44.1,44.15,235642.0,36.6533,36.7197,36.6533,36.6948,235642.0
2017-07-25 13:00:00,44.15,44.21,44.13,44.21,285486.0,36.6948,36.7447,36.6782,36.7447,285486.0
2017-07-25 13:30:00,44.21,44.26,44.17,44.19,233801.0,36.7447,36.7862,36.7114,36.7281,233801.0
2017-07-25 14:00:00,44.19,44.22,44.13,44.22,240438.0,36.7281,36.753,36.6782,36.753,240438.0
2017-07-25 14:30:00,44.22,44.22,44.12,44.12,338914.0,36.753,36.753,36.6699,36.6699,338914.0
2017-07-25 15:00:00,44.13,44.18,44.07,44.15,524892.0,36.6782,36.7197,36.6283,36.6948,524892.0
2017-07-25 15:30:00,44.15,44.27,44.14,44.25,1009095.0,36.6948,36.7946,36.6865,36.7779,1009095.0
2017-07-26 09:30:00,44.32,44.44,44.07,44.37,505944.0,36.8361,36.9358,36.6283,36.8777,505944.0
2017-07-26 10:00:00,44.38,44.39,44.24,44.25,211473.0,36.886,36.8943,36.7696,36.7779,211473.0
2017-07-26 10:30:00,44.25,44.26,44.13,44.23,290026.0,36.7779,36.7862,36.6782,36.7613,290026.0
2017-07-26 11:00:00,44.23,44.25,44.13,44.16,145892.0,36.7613,36.7779,36.6782,36.7031,145892.0
2017-07-26 11:30:00,44.16,44.18,44.1,44.11,109436.0,36.7031,36.7197,36.6533,36.6616,109436.0
2017-07-26 12:00:00,44.1,44.17,44.09,44.15,160069.0,36.6533,36.7114,36.6449,36.6948,160069.0
2017-07-26 12:30:00,44.15,44.19,44.14,44.19,136056.0,36.6948,36.7281,36.6865,36.7281,136056.0
2017-07-26 13:00:00,44.19,44.23,44.16,44.22,88664.0,36.7281,36.7613,36.7031,36.753,88664.0
2017-07-26 13:30:00,44.22,44.23,44.11,44.11,158972.0,36.753,36.7613,36.6616,36.6616,158972.0
2017-07-26 14:00:00,44.11,44.22,44.06,44.2,165294.0,36.6616,36.753,36.62,36.7364,165294.0
2017-07-26 14:30:00,44.21,44.23,44.16,44.16,140204.0,36.7447,36.7613,36.7031,36.7031,140204.0
2017-07-26 15:00:00,44.15,44.19,44.12,44.14,181272.0,36.6948,36.7281,36.6699,36.6865,181272.0
2017-07-26 15:30:00,44.15,44.23,44.1,44.22,798515.0,36.6948,36.7613,36.6533,36.753,798515.0
2017-07-27 09:30:00,44.04,44.25,43.96,44.14,462104.0,36.6034,36.7779,36.5369,36.6865,462104.0
2017-07-27 10:00:00,44.12,44.18,44.08,44.13,268473.0,36.6699,36.7197,36.6366,36.6782,268473.0
2017-07-27 10:30:00,44.12,44.14,44.04,44.12,157081.0,36.6699,36.6865,36.6034,36.6699,157081.0
2017-07-27 11:00:00,44.13,44.13,44.05,44.07,172261.0,36.6782,36.6782,36.6117,36.6283,172261.0
2017-07-27 11:30:00,44.06,44.12,44.0,44.04,175868.0,36.62,36.6699,36.5701,36.6034,175868.0
2017-07-27 12:00:00,44.05,44.06,43.96,44.05,277075.0,36.6117,36.62,36.5369,36.6117,277075.0
2017-07-27 12:30:00,44.05,44.06,43.88,43.92,314047.0,36.6117,36.62,36.4704,36.5037,314047.0
2017-07-27 13:00:00,43.93,43.94,43.75,43.83,382319.0,36.512,36.5203,36.3624,36.4288,382319.0
2017-07-27 13:30:00,43.82,43.9,43.75,43.82,352289.0,36.4205,36.487,36.3624,36.4205,352289.0
2017-07-27 14:00:00,43.81,43.93,43.78,43.89,213135.0,36.4122,36.512,36.3873,36.4787,213135.0
2017-07-27 14:30:00,43.89,43.92,43.82,43.9,247755.0,36.4787,36.5037,36.4205,36.487,247755.0
2017-07-27 15:00:00,43.89,44.03,43.88,44.02,297261.0,36.4787,36.5951,36.4704,36.5868,297261.0
2017-07-27 15:30:00,44.03,44.26,44.01,44.24,1059133.0,36.5951,36.7862,36.5785,36.7696,1059133.0
2017-07-28 09:30:00,44.21,44.38,43.97,44.14,463196.0,36.7447,36.886,36.5452,36.6865,463196.0
2017-07-28 10:00:00,44.13,44.15,43.87,43.93,334348.0,36.6782,36.6948,36.4621,36.512,334348.0
2017-07-28 10:30:00,43.93,44.06,43.93,43.99,474683.0,36.512,36.62,36.512,36.5618,474683.0
2017-07-28 11:00:00,43.99,44.0,43.91,43.97,188366.0,36.5618,36.5701,36.4953,36.5452,188366.0
2017-07-28 11:30:00,43.97,44.02,43.93,44.0,226117.0,36.5452,36.5868,36.512,36.5701,226117.0
2017-07-28 12:00:00,44.0,44.02,43.95,43.95,144478.0,36.5701,36.5868,36.5286,36.5286,144478.0
2017-07-28 12:30:00,43.96,43.98,43.92,43.92,111817.0,36.5369,36.5535,36.5037,36.5037,111817.0
2017-07-28 13:00:00,43.92,43.98,43.91,43.96,122668.0,36.5037,36.5535,36.4953,36.5369,122668.0
2017-07-28 13:30:00,43.97,44.0,43.93,43.96,129409.0,36.5452,36.5701,36.512,36.5369,129409.0
2017-07-28 14:00:00,43.96,43.97,43.86,43.94,228829.0,36.5369,36.5452,36.4538,36.5203,228829.0
2017-07-28 14:30:00,43.93,44.03,43.91,44.02,204631.0,36.512,36.5951,36.4953,36.5868,204631.0
2017-07-28 15:00:00,44.02,44.03,43.91,43.92,290828.0,36.5868,36.5951,36.4953,36.5037,290828.0
2017-07-28 15:30:00,43.92,44.04,43.91,43.92,1006602.0,36.5037,36.6034,36.4953,36.5037,1006602.0
2017-07-31 09:30:00,43.99,44.1,43.81,43.82,460226.0,36.5618,36.6533,36.4122,36.4205,460226.0
2017-07-31 10:00:00,43.81,43.85,43.73,43.78,373878.0,36.4122,36.4455,36.3457,36.3873,373878.0
2017-07-31 10:30:00,43.77,43.8,43.62,43.66,303249.0,36.379,36.4039,36.2543,36.2876,303249.0
2017-07-31 11:00:00,43.66,43.79,43.66,43.79,153357.0,36.2876,36.3956,36.2876,36.3956,153357.0
2017-07-31 11:30:00,43.79,43.87,43.78,43.87,180696.0,36.3956,36.4621,36.3873,36.4621,180696.0
2017-07-31 12:00:00,43.86,43.94,43.84,43.93,197972.0,36.4538,36.5203,36.4372,36.512,197972.0
2017-07-31 12:30:00,43.93,44.05,43.91,44.03,225577.0,36.512,36.6117,36.4953,36.5951,225577.0
2017-07-31 13:00:00,44.02,44.04,43.97,44.0,169253.0,36.5868,36.6034,36.5452,36.5701,169253.0
2017-07-31 13:30:00,44.0,44.02,43.97,44.0,154049.0,36.5701,36.5868,36.5452,36.5701,154049.0
2017-07-31 14:00:00,44.0,44.06,43.98,44.0,180837.0,36.5701,36.62,36.5535,36.5701,180837.0
2017-07-31 14:30:00,43.99,44.01,43.96,43.98,167905.0,36.5618,36.5785,36.5369,36.5535,167905.0
2017-07-31 15:00:00,43.98,44.0,43.96,44.0,214425.0,36.5535,36.5701,36.5369,36.5701,214425.0
2017-07-31 15:30:00,44.0,44.05,43.98,44.02,1140749.0,36.5701,36.6117,36.5535,36.5868,1140749.0
2017-08-01 09:30:00,44.04,44.05,43.83,43.92,730998.0,36.6034,36.6117,36.4288,36.5037,730998.0
2017-08-01 10:00:00,43.93,44.04,43.87,43.88,403557.0,36.512,36.6034,36.4621,36.4704,403557.0
2017-08-01 10:30:00,43.89,43.95,43.67,43.72,557054.0,36.4787,36.5286,36.2959,36.3374,557054.0
2017-08-01 11:00:00,43.72,43.83,43.69,43.8,347999.0,36.3374,36.4288,36.3125,36.4039,347999.0
2017-08-01 11:30:00,43.8,43.89,43.78,43.88,292843.0,36.4039,36.4787,36.3873,36.4704,292843.0
2017-08-01 12:00:00,43.89,44.02,43.87,44.0,264420.0,36.4787,36.5868,36.4621,36.5701,264420.0
2017-08-01 12:30:00,44.0,44.01,43.8,43.86,216982.0,36.5701,36.5785,36.4039,36.4538,216982.0
2017-08-01 13:00:00,43.85,43.95,43.82,43.91,195944.0,36.4455,36.5286,36.4205,36.4953,195944.0
2017-08-01 13:30:00,43.91,43.92,43.86,43.89,162484.0,36.4953,36.5037,36.4538,36.4787,162484.0
2017-08-01 14:00:00,43.88,43.9,43.71,43.73,236229.0,36.4704,36.487,36.3291,36.3457,236229.0
2017-08-01 14:30:00,43.73,43.76,43.63,43.69,457671.0,36.3457,36.3707,36.2626,36.3125,457671.0
2017-08-01 15:00:00,43.69,43.77,43.66,43.77,434886.0,36.3125,36.379,36.2876,36.379,434886.0
2017-08-01 15:30:00,43.77,43.77,43.59,43.62,1339901.0,36.379,36.379,36.2294,36.2543,1339901.0
2017-08-02 09:30:00,44.03,44.17,42.78,43.91,3219512.0,36.5951,36.7114,35.5562,36.4953,3219512.0
2017-08-02 10:00:00,43.91,44.0,43.44,43.5,1900214.0,36.4953,36.5701,36.1047,36.1546,1900214.0
2017-08-02 10:30:00,43.5,43.56,43.17,43.28,748841.0,36.1546,36.2044,35.8803,35.9717,748841.0
2017-08-02 11:00:00,43.28,43.4,43.16,43.34,594194.0,35.9717,36.0715,35.872,36.0216,594194.0
2017-08-02 11:30:00,43.34,43.41,43.27,43.28,442053.0,36.0216,36.0798,35.9634,35.9717,442053.0
2017-08-02 12:00:00,43.27,43.89,43.25,43.75,641023.0,35.9634,36.4787,35.9468,36.3624,641023.0
2017-08-02 12:30:00,43.75,43.84,43.6,43.66,402044.0,36.3624,36.4372,36.2377,36.2876,402044.0
2017-08-02 13:00:00,43.66,43.68,43.5,43.54,280984.0,36.2876,36.3042,36.1546,36.1878,280984.0
2017-08-02 13:30:00,43.54,43.78,43.5,43.74,271014.0,36.1878,36.3873,36.1546,36.354,271014.0
2017-08-02 14:00:00,43.75,43.85,43.63,43.76,382229.0,36.3624,36.4455,36.2626,36.3707,382229.0
2017-08-02 14:30:00,43.75,43.9,43.74,43.89,345356.0,36.3624,36.487,36.354,36.4787,345356.0
2017-08-02 15:00:00,43.9,43.9,43.79,43.83,323752.0,36.487,36.487,36.3956,36.4288,323752.0
2017-08-02 15:30:00,43.82,44.13,43.81,44.12,2459329.0,36.4205,36.6782,36.4122,36.6699,2459329.0
2017-08-03 09:30:00,44.18,44.35,44.02,44.08,962306.0,36.7197,36.861,36.5868,36.6366,962306.0
2017-08-03 10:00:00,44.08,44.17,43.99,44.05,567211.0,36.6366,36.7114,36.5618,36.6117,567211.0
2017-08-03 10:30:00,44.05,44.05,43.85,43.89,413037.0,36.6117,36.6117,36.4455,36.4787,413037.0
2017-08-03 11:00:00,43.89,44.02,43.87,43.97,367461.0,36.4787,36.5868,36.4621,36.5452,367461.0
2017-08-03 11:30:00,43.97,44.01,43.89,43.91,457921.0,36.5452,36.5785,36.4787,36.4953,457921.0
2017-08-03 12:00:00,43.91,43.91,43.81,43.85,234449.0,36.4953,36.4953,36.4122,36.4455,234449.0
2017-08-03 12:30:00,43.85,43.86,43.68,43.7,322153.0,36.4455,36.4538,36.3042,36.3208,322153.0
2017-08-03 13:00:00,43.71,43.75,43.49,43.55,656572.0,36.3291,36.3624,36.1463,36.1961,656572.0
2017-08-03 13:30:00,43.55,43.69,43.5,43.68,288875.0,36.1961,36.3125,36.1546,36.3042,288875.0
2017-08-03 14:00:00,43.68,43.76,43.67,43.74,259914.0,36.3042,36.3707,36.2959,36.354,259914.0
2017-08-03 14:30:00,43.74,43.75,43.64,43.75,351706.0,36.354,36.3624,36.2709,36.3624,351706.0
2017-08-03 15:00:00,43.75,43.77,43.58,43.59,548479.0,36.3624,36.379,36.2211,36.2294,548479.0
2017-08-03 15:30:00,43.59,43.61,43.37,43.42,1687020.0,36.2294,36.246,36.0465,36.0881,1687020.0
2017-08-04 09:30:00,43.58,43.76,43.39,43.47,592740.0,36.2211,36.3707,36.0631,36.1296,592740.0
2017-08-04 10:00:00,43.47,43.52,43.31,43.48,396869.0,36.1296,36.1712,35.9967,36.1379,396869.0
2017-08-04 10:30:00,43.48,43.54,43.38,43.4,382285.0,36.1379,36.1878,36.0548,36.0715,382285.0
2017-08-04 11:00:00,43.39,43.57,43.37,43.51,454090.0,36.0631,36.2128,36.0465,36.1629,454090.0
2017-08-04 11:30:00,43.51,43.51,43.4,43.45,341072.0,36.1629,36.1629,36.0715,36.113,341072.0
2017-08-04 12:00:00,43.46,43.49,43.36,43.4,280274.0,36.1213,36.1463,36.0382,36.0715,280274.0
2017-08-04 12:30:00,43.4,43.5,43.34,43.45,261773.0,36.0715,36.1546,36.0216,36.113,261773.0
2017-08-04 13:00:00,43.45,43.48,43.4,43.43,280586.0,36.113,36.1379,36.0715,36.0964,280586.0
2017-08-04 13:30:00,43.43,43.49,43.38,43.48,176105.0,36.0964,36.1463,36.0548,36.1379,176105.0
2017-08-04 14:00:00,43.48,43.51,43.43,43.44,244214.0,36.1379,36.1629,36.0964,36.1047,244214.0
2017-08-04 14:30:00,43.43,43.47,43.4,43.41,429549.0,36.0964,36.1296,36.0715,36.0798,429549.0
2017-08-04 15:00:00,43.41,43.68,43.41,43.66,370940.0,36.0798,36.3042,36.0798,36.2876,370940.0
2017-08-04 15:30:00,43.65,43.66,43.42,43.48,1506435.0,36.2792,36.2876,36.0881,36.1379,1506435.0
2017-08-07 09:30:00,43.56,43.76,43.41,43.68,603281.0,36.2044,36.3707,36.0798,36.3042,603281.0
2017-08-07 10:00:00,43.68,43.72,43.62,43.72,378017.0,36.3042,36.3374,36.2543,36.3374,378017.0
2017-08-07 10:30:00,43.72,43.72,43.6,43.61,246556.0,36.3374,36.3374,36.2377,36.246,246556.0
2017-08-07 11:00:00,43.61,43.69,43.59,43.67,385536.0,36.246,36.3125,36.2294,36.2959,385536.0
2017-08-07 11:30:00,43.67,43.77,43.66,43.72,335689.0,36.2959,36.379,36.2876,36.3374,335689.0
2017-08-07 12:00:00,43.73,43.79,43.72,43.79,236170.0,36.3457,36.3956,36.3374,36.3956,236170.0
2017-08-07 12:30:00,43.78,43.85,43.75,43.84,233533.0,36.3873,36.4455,36.3624,36.4372,233533.0
2017-08-07 13:00:00,43.84,43.98,43.82,43.98,435875.0,36.4372,36.5535,36.4205,36.5535,435875.0
2017-08-07 13:30:00,43.98,44.03,43.93,44.01,387910.0,36.5535,36.5951,36.512,36.5785,387910.0
2017-08-07 14:00:00,44.02,44.05,44.0,44.02,268223.0,36.5868,36.6117,36.5701,36.5868,268223.0
2017-08-07 14:30:00,44.02,44.03,43.93,43.96,258709.0,36.5868,36.5951,36.512,36.5369,258709.0
2017-08-07 15:00:00,43.95,44.05,43.95,44.04,270403.0,36.5286,36.6117,36.5286,36.6034,270403.0
2017-08-07 15:30:00,44.04,44.06,43.95,43.98,985663.0,36.6034,36.62,36.5286,36.5535,985663.0
2017-08-08 09:30:00,43.77,43.91,43.6,43.87,522368.0,36.379,36.4953,36.2377,36.4621,522368.0
2017-08-08 10:00:00,43.87,43.96,43.86,43.91,286082.0,36.4621,36.5369,36.4538,36.4953,286082.0
2017-08-08 10:30:00,43.9,43.94,43.82,43.93,261123.0,36.487,36.5203,36.4205,36.512,261123.0
2017-08-08 11:00:00,43.93,43.96,43.82,43.87,245668.0,36.512,36.5369,36.4205,36.4621,245668.0
2017-08-08 11:30:00,43.86,43.95,43.79,43.89,391250.0,36.4538,36.5286,36.3956,36.4787,391250.0
2017-08-08 12:00:00,43.9,43.92,43.85,43.86,265723.0,36.487,36.5037,36.4455,36.4538,265723.0
2017-08-08 12:30:00,43.86,43.88,43.78,43.79,204430.0,36.4538,36.4704,36.3873,36.3956,204430.0
2017-08-08 13:00:00,43.78,43.89,43.74,43.82,254595.0,36.3873,36.4787,36.354,36.4205,254595.0
2017-08-08 13:30:00,43.82,43.85,43.76,43.82,208368.0,36.4205,36.4455,36.3707,36.4205,208368.0
2017-08-08 14:00:00,43.82,43.82,43.76,43.77,148211.0,36.4205,36.4205,36.3707,36.379,148211.0
2017-08-08 14:30:00,43.78,43.8,43.68,43.7,203471.0,36.3873,36.4039,36.3042,36.3208,203471.0
2017-08-08 15:00:00,43.71,43.71,43.54,43.55,405040.0,36.3291,36.3291,36.1878,36.1961,405040.0
2017-08-08 15:30:00,43.55,43.66,43.53,43.63,837125.0,36.1961,36.2876,36.1795,36.2626,837125.0
2017-08-09 09:30:00,43.53,43.75,43.36,43.53,482850.0,36.1795,36.3624,36.0382,36.1795,482850.0
2017-08-09 10:00:00,43.53,43.53,43.4,43.45,288970.0,36.1795,36.1795,36.0715,36.113,288970.0
2017-08-09 10:30:00,43.46,43.53,43.42,43.42,342249.0,36.1213,36.1795,36.0881,36.0881,342249.0
2017-08-09 11:00:00,43.43,43.43,43.27,43.38,293716.0,36.0964,36.0964,35.9634,36.0548,293716.0
2017-08-09 11:30:00,43.37,43.47,43.33,43.45,277981.0,36.0465,36.1296,36.0133,36.113,277981.0
2017-08-09 12:00:00,43.46,43.46,43.36,43.37,265516.0,36.1213,36.1213,36.0382,36.0465,265516.0
2017-08-09 12:30:00,43.37,43.42,43.29,43.3,206580.0,36.0465,36.0881,35.98,35.9883,206580.0
2017-08-09 13:00:00,43.3,43.43,43.29,43.39,280092.0,35.9883,36.0964,35.98,36.0631,280092.0
2017-08-09 13:30:00,43.4,43.4,43.31,43.35,230130.0,36.0715,36.0715,35.9967,36.0299,230130.0
2017-08-09 14:00:00,43.36,43.4,43.32,43.4,213838.0,36.0382,36.0715,36.005,36.0715,213838.0
2017-08-09 14:30:00,43.4,43.41,43.29,43.33,200539.0,36.0715,36.0798,35.98,36.0133,200539.0
2017-08-09 15:00:00,43.34,43.47,43.32,43.47,291297.0,36.0216,36.1296,36.005,36.1296,291297.0
2017-08-09 15:30:00,43.46,43.49,43.39,43.47,656277.0,36.1213,36.1463,36.0631,36.1296,656277.0
2017-08-10 09:30:00,43.24,43.39,43.19,43.34,488224.0,35.9385,36.0631,35.8969,36.0216,488224.0
2017-08-10 10:00:00,43.34,43.44,43.26,43.44,351063.0,36.0216,36.1047,35.9551,36.1047,351063.0
2017-08-10 10:30:00,43.44,43.47,43.33,43.36,316591.0,36.1047,36.1296,36.0133,36.0382,316591.0
2017-08-10 11:00:00,43.36,43.39,43.3,43.36,241312.0,36.0382,36.0631,35.9883,36.0382,241312.0
2017-08-10 11:30:00,43.36,43.39,43.28,43.32,240765.0,36.0382,36.0631,35.9717,36.005,240765.0
2017-08-10 12:00:00,43.31,43.39,43.27,43.34,173592.0,35.9967,36.0631,35.9634,36.0216,173592.0
2017-08-10 12:30:00,43.34,43.42,43.31,43.41,201964.0,36.0216,36.0881,35.9967,36.0798,201964.0
2017-08-10 13:00:00,43.4,43.44,43.31,43.33,302984.0,36.0715,36.1047,35.9967,36.0133,302984.0
2017-08-10 13:30:00,43.34,43.4,43.32,43.39,178498.0,36.0216,36.0715,36.005,36.0631,178498.0
2017-08-10 14:00:00,43.4,43.53,43.38,43.51,254124.0,36.0715,36.1795,36.0548,36.1629,254124.0
2017-08-10 14:30:00,43.51,43.6,43.49,43.5,287474.0,36.1629,36.2377,36.1463,36.1546,287474.0
2017-08-10 15:00:00,43.5,43.52,43.37,43.41,335621.0,36.1546,36.1712,36.0465,36.0798,335621.0
2017-08-10 15:30:00,43.41,43.44,43.22,43.29,952196.0,36.0798,36.1047,35.9219,35.98,952196.0
2017-08-11 09:30:00,43.36,43.48,43.21,43.42,462944.0,36.0382,36.1379,35.9135,36.0881,462944.0
2017-08-11 10:00:00,43.42,43.55,43.38,43.51,365110.0,36.0881,36.1961,36.0548,36.1629,365110.0
2017-08-11 10:30:00,43.51,43.62,43.48,43.58,250078.0,36.1629,36.2543,36.1379,36.2211,250078.0
2017-08-11 11:00:00,43.57,43.57,43.39,43.4,237894.0,36.2128,36.2128,36.0631,36.0715,237894.0
2017-08-11 11:30:00,43.41,43.6,43.4,43.48,231789.0,36.0798,36.2377,36.0715,36.1379,231789.0
2017-08-11 12:00:00,43.48,43.55,43.45,43.5,164444.0,36.1379,36.1961,36.113,36.1546,164444.0
2017-08-11 12:30:00,43.5,43.58,43.46,43.57,164569.0,36.1546,36.2211,36.1213,36.2128,164569.0
2017-08-11 13:00:00,43.57,43.73,43.54,43.71,261190.0,36.2128,36.3457,36.1878,36.3291,261190.0
2017-08-11 13:30:00,43.7,43.74,43.64,43.69,212320.0,36.3208,36.354,36.2709,36.3125,212320.0
2017-08-11 14:00:00,43.7,43.7,43.63,43.63,165888.0,36.3208,36.3208,36.2626,36.2626,165888.0
2017-08-11 14:30:00,43.63,43.64,43.52,43.57,225638.0,36.2626,36.2709,36.1712,36.2128,225638.0
2017-08-11 15:00:00,43.57,43.65,43.56,43.62,431185.0,36.2128,36.2792,36.2044,36.2543,431185.0
2017-08-11 15:30:00,43.62,43.69,43.57,43.6,796735.0,36.2543,36.3125,36.2128,36.2377,796735.0
2017-08-14 09:30:00,43.76,44.03,43.66,43.9,517617.0,36.3707,36.5951,36.2876,36.487,517617.0
2017-08-14 10:00:00,43.91,44.01,43.85,43.87,290106.0,36.4953,36.5785,36.4455,36.4621,290106.0
2017-08-14 10:30:00,43.87,43.87,43.81,43.84,247399.0,36.4621,36.4621,36.4122,36.4372,247399.0
2017-08-14 11:00:00,43.84,43.85,43.79,43.81,253196.0,36.4372,36.4455,36.3956,36.4122,253196.0
2017-08-14 11:30:00,43.82,43.95,43.79,43.91,242851.0,36.4205,36.5286,36.3956,36.4953,242851.0
2017-08-14 12:00:00,43.9,43.93,43.85,43.85,131985.0,36.487,36.512,36.4455,36.4455,131985.0
2017-08-14 12:30:00,43.85,43.87,43.82,43.82,175413.0,36.4455,36.4621,36.4205,36.4205,175413.0
2017-08-14 13:00:00,43.82,43.86,43.8,43.83,101252.0,36.4205,36.4538,36.4039,36.4288,101252.0
2017-08-14 13:30:00,43.83,43.86,43.78,43.81,167605.0,36.4288,36.4538,36.3873,36.4122,167605.0
2017-08-14 14:00:00,43.82,43.83,43.73,43.79,161313.0,36.4205,36.4288,36.3457,36.3956,161313.0
2017-08-14 14:30:00,43.79,43.79,43.66,43.69,594888.0,36.3956,36.3956,36.2876,36.3125,594888.0
2017-08-14 15:00:00,43.69,43.75,43.65,43.75,236797.0,36.3125,36.3624,36.2792,36.3624,236797.0
2017-08-14 15:30:00,43.75,43.76,43.69,43.69,871646.0,36.3624,36.3707,36.3125,36.3125,871646.0
2017-08-15 09:30:00,43.67,43.9,43.67,43.71,464436.0,36.2959,36.487,36.2959,36.3291,464436.0
2017-08-15 10:00:00,43.71,43.76,43.66,43.66,214974.0,36.3291,36.3707,36.2876,36.2876,214974.0
2017-08-15 10:30:00,43.66,43.75,43.62,43.69,312840.0,36.2876,36.3624,36.2543,36.3125,312840.0
2017-08-15 11:00:00,43.69,43.76,43.69,43.73,187634.0,36.3125,36.3707,36.3125,36.3457,187634.0
2017-08-15 11:30:00,43.73,43.76,43.69,43.69,205074.0,36.3457,36.3707,36.3125,36.3125,205074.0
2017-08-15 12:00:00,43.69,43.79,43.68,43.78,157893.0,36.3125,36.3956,36.3042,36.3873,157893.0
2017-08-15 12:30:00,43.78,43.8,43.73,43.74,335210.0,36.3873,36.4039,36.3457,36.354,335210.0
2017-08-15 13:00:00,43.75,43.78,43.71,43.78,307965.0,36.3624,36.3873,36.3291,36.3873,307965.0
2017-08-15 13:30:00,43.78,43.84,43.77,43.81,228699.0,36.3873,36.4372,36.379,36.4122,228699.0
2017-08-15 14:00:00,43.82,43.89,43.8,43.88,186646.0,36.4205,36.4787,36.4039,36.4704,186646.0
2017-08-15 14:30:00,43.89,43.9,43.85,43.89,283417.0,36.4787,36.487,36.4455,36.4787,283417.0
2017-08-15 15:00:00,43.89,43.91,43.86,43.89,238649.0,36.4787,36.4953,36.4538,36.4787,238649.0
2017-08-15 15:30:00,43.89,43.93,43.82,43.86,647307.0,36.4787,36.512,36.4205,36.4538,647307.0
2017-08-16 09:30:00,44.22,44.48,44.0,44.29,905999.0,36.753,36.9691,36.5701,36.8112,905999.0
2017-08-16 10:00:00,44.28,44.3,44.18,44.22,396290.0,36.8029,36.8195,36.7197,36.753,396290.0
2017-08-16 10:30:00,44.23,44.36,44.18,44.3,445179.0,36.7613,36.8694,36.7197,36.8195,445179.0
2017-08-16 11:00:00,44.3,44.36,44.23,44.3,322705.0,36.8195,36.8694,36.7613,36.8195,322705.0
2017-08-16 11:30:00,44.3,44.41,44.28,44.37,221922.0,36.8195,36.9109,36.8029,36.8777,221922.0
2017-08-16 12:00:00,44.37,44.4,44.29,44.38,205953.0,36.8777,36.9026,36.8112,36.886,205953.0
2017-08-16 12:30:00,44.38,44.44,44.36,44.38,203123.0,36.886,36.9358,36.8694,36.886,203123.0
2017-08-16 13:00:00,44.39,44.44,44.29,44.33,267673.0,36.8943,36.9358,36.8112,36.8444,267673.0
2017-08-16 13:30:00,44.33,44.42,44.27,44.39,255709.0,36.8444,36.9192,36.7946,36.8943,255709.0
2017-08-16 14:00:00,44.4,44.45,44.31,44.35,296170.0,36.9026,36.9442,36.8278,36.861,296170.0
2017-08-16 14:30:00,44.35,44.37,44.27,44.36,305225.0,36.861,36.8777,36.7946,36.8694,305225.0
2017-08-16 15:00:00,44.35,44.39,44.29,44.37,345513.0,36.861,36.8943,36.8112,36.8777,345513.0
2017-08-16 15:30:00,44.37,44.37,44.16,44.2,927552.0,36.8777,36.8777,36.7031,36.7364,927552.0
2017-08-17 09:30:00,43.46,44.24,43.46,44.07,509288.0,36.1213,36.7696,36.1213,36.6283,509288.0
2017-08-17 10:00:00,44.07,44.11,43.89,43.9,367787.0,36.6283,36.6616,36.4787,36.487,367787.0
2017-08-17 10:30:00,43.89,44.0,43.8,43.88,301987.0,36.4787,36.5701,36.4039,36.4704,301987.0
2017-08-17 11:00:00,43.88,43.95,43.81,43.81,226799.0,36.4704,36.5286,36.4122,36.4122,226799.0
2017-08-17 11:30:00,43.83,43.84,43.73,43.79,223466.0,36.4288,36.4372,36.3457,36.3956,223466.0
2017-08-17 12:00:00,43.78,43.87,43.7,43.73,210848.0,36.3873,36.4621,36.3208,36.3457,210848.0
2017-08-17 12:30:00,43.73,43.75,43.63,43.67,212573.0,36.3457,36.3624,36.2626,36.2959,212573.0
2017-08-17 13:00:00,43.67,43.67,43.56,43.57,185474.0,36.2959,36.2959,36.2044,36.2128,185474.0
2017-08-17 13:30:00,43.57,43.61,43.5,43.52,267288.0,36.2128,36.246,36.1546,36.1712,267288.0
2017-08-17 14:00:00,43.54,43.55,43.42,43.49,207417.0,36.1878,36.1961,36.0881,36.1463,207417.0
2017-08-17 14:30:00,43.48,43.54,43.46,43.53,197275.0,36.1379,36.1878,36.1213,36.1795,197275.0
2017-08-17 15:00:00,43.53,43.55,43.45,43.53,350940.0,36.1795,36.1961,36.113,36.1795,350940.0
2017-08-17 15:30:00,43.52,43.6,43.39,43.41,1040534.0,36.1712,36.2377,36.0631,36.0798,1040534.0
2017-08-18 09:30:00,43.52,43.57,43.27,43.31,918794.0,36.1712,36.2128,35.9634,35.9967,918794.0
2017-08-18 10:00:00,43.32,43.45,43.24,43.26,388095.0,36.005,36.113,35.9385,35.9551,388095.0
2017-08-18 10:30:00,43.25,43.28,43.14,43.15,255866.0,35.9468,35.9717,35.8554,35.8637,255866.0
2017-08-18 11:00:00,43.16,43.28,43.09,43.28,309815.0,35.872,35.9717,35.8138,35.9717,309815.0
2017-08-18 11:30:00,43.28,43.31,43.23,43.25,322906.0,35.9717,35.9967,35.9302,35.9468,322906.0
2017-08-18 12:00:00,43.25,43.25,43.15,43.2,175245.0,35.9468,35.9468,35.8637,35.9052,175245.0
2017-08-18 12:30:00,43.2,43.31,43.18,43.2,242888.0,35.9052,35.9967,35.8886,35.9052,242888.0
2017-08-18 13:00:00,43.2,43.21,43.11,43.14,215651.0,35.9052,35.9135,35.8304,35.8554,215651.0
2017-08-18 13:30:00,43.14,43.15,43.06,43.07,176175.0,35.8554,35.8637,35.7889,35.7972,176175.0
2017-08-18 14:00:00,43.07,43.08,43.01,43.03,194832.0,35.7972,35.8055,35.7473,35.7639,194832.0
2017-08-18 14:30:00,43.03,43.05,42.98,42.98,359212.0,35.7639,35.7806,35.7224,35.7224,359212.0
2017-08-18 15:00:00,42.98,43.02,42.93,42.94,415960.0,35.7224,35.7556,35.6808,35.6891,415960.0
2017-08-18 15:30:00,42.95,43.01,42.91,42.96,1151289.0,35.6974,35.7473,35.6642,35.7058,1151289.0
2017-08-21 09:30:00,42.92,43.1,42.82,43.07,356484.0,35.6725,35.8221,35.5894,35.7972,356484.0
2017-08-21 10:00:00,43.07,43.09,42.92,43.0,195087.0,35.7972,35.8138,35.6725,35.739,195087.0
2017-08-21 10:30:00,43.0,43.18,42.98,43.15,431878.0,35.739,35.8886,35.7224,35.8637,431878.0
2017-08-21 11:00:00,43.15,43.32,43.09,43.25,326322.0,35.8637,36.005,35.8138,35.9468,326322.0
2017-08-21 11:30:00,43.26,43.31,43.16,43.21,215011.0,35.9551,35.9967,35.872,35.9135,215011.0
2017-08-21 12:00:00,43.21,43.25,43.16,43.24,124080.0,35.9135,35.9468,35.872,35.9385,124080.0
2017-08-21 12:30:00,43.23,43.26,43.18,43.23,135674.0,35.9302,35.9551,35.8886,35.9302,135674.0
2017-08-21 13:00:00,43.23,43.24,43.17,43.2,93907.0,35.9302,35.9385,35.8803,35.9052,93907.0
2017-08-21 13:30:00,43.2,43.21,43.11,43.13,109421.0,35.9052,35.9135,35.8304,35.8471,109421.0
2017-08-21 14:00:00,43.13,43.14,43.06,43.08,151862.0,35.8471,35.8554,35.7889,35.8055,151862.0
2017-08-21 14:30:00,43.08,43.1,43.01,43.05,142986.0,35.8055,35.8221,35.7473,35.7806,142986.0
2017-08-21 15:00:00,43.05,43.11,43.0,43.11,183156.0,35.7806,35.8304,35.739,35.8304,183156.0
2017-08-21 15:30:00,43.11,43.17,43.07,43.11,595939.0,35.8304,35.8803,35.7972,35.8304,595939.0
2017-08-22 09:30:00,43.12,43.4,43.12,43.34,284131.0,35.8387,36.0715,35.8387,36.0216,284131.0
2017-08-22 10:00:00,43.33,43.33,43.25,43.32,171160.0,36.0133,36.0133,35.9468,36.005,171160.0
2017-08-22 10:30:00,43.32,43.35,43.25,43.29,133942.0,36.005,36.0299,35.9468,35.98,133942.0
2017-08-22 11:00:00,43.29,43.3,43.2,43.22,189030.0,35.98,35.9883,35.9052,35.9219,189030.0
2017-08-22 11:30:00,43.22,43.32,43.21,43.28,158379.0,35.9219,36.005,35.9135,35.9717,158379.0
2017-08-22 12:00:00,43.27,43.35,43.25,43.34,195418.0,35.9634,36.0299,35.9468,36.0216,195418.0
2017-08-22 12:30:00,43.34,43.34,43.27,43.28,123583.0,36.0216,36.0216,35.9634,35.9717,123583.0
2017-08-22 13:00:00,43.29,43.31,43.24,43.26,95865.0,35.98,35.9967,35.9385,35.9551,95865.0
2017-08-22 13:30:00,43.26,43.32,43.25,43.29,99139.0,35.9551,36.005,35.9468,35.98,99139.0
2017-08-22 14:00:00,43.29,43.37,43.28,43.37,122190.0,35.98,36.0465,35.9717,36.0465,122190.0
2017-08-22 14:30:00,43.36,43.42,43.35,43.36,128919.0,36.0382,36.0881,36.0299,36.0382,128919.0
2017-08-22 15:00:00,43.37,43.43,43.36,43.4,158117.0,36.0465,36.0964,36.0382,36.0715,158117.0
2017-08-22 15:30:00,43.4,43.49,43.39,43.43,615228.0,36.0715,36.1463,36.0631,36.0964,615228.0
2017-08-23 09:30:00,43.49,43.49,43.08,43.24,310463.0,36.1463,36.1463,35.8055,35.9385,310463.0
2017-08-23 10:00:00,43.25,43.25,43.08,43.13,151932.0,35.9468,35.9468,35.8055,35.8471,151932.0
2017-08-23 10:30:00,43.14,43.16,43.09,43.09,124794.0,35.8554,35.872,35.8138,35.8138,124794.0
2017-08-23 11:00:00,43.1,43.16,43.08,43.12,203278.0,35.8221,35.872,35.8055,35.8387,203278.0
2017-08-23 11:30:00,43.11,43.19,43.08,43.14,217450.0,35.8304,35.8969,35.8055,35.8554,217450.0
2017-08-23 12:00:00,43.14,43.18,43.07,43.09,283873.0,35.8554,35.8886,35.7972,35.8138,283873.0
2017-08-23 12:30:00,43.1,43.12,43.09,43.11,385589.0,35.8221,35.8387,35.8138,35.8304,385589.0
2017-08-23 13:00:00,43.1,43.16,43.08,43.09,123158.0,35.8221,35.872,35.8055,35.8138,123158.0
2017-08-23 13:30:00,43.09,43.09,43.04,43.07,104580.0,35.8138,35.8138,35.7722,35.7972,104580.0
2017-08-23 14:00:00,43.07,43.08,43.04,43.07,163822.0,35.7972,35.8055,35.7722,35.7972,163822.0
2017-08-23 14:30:00,43.06,43.14,43.06,43.09,137185.0,35.7889,35.8554,35.7889,35.8138,137185.0
2017-08-23 15:00:00,43.08,43.18,43.07,43.18,272170.0,35.8055,35.8886,35.7972,35.8886,272170.0
2017-08-23 15:30:00,43.18,43.2,43.1,43.1,444380.0,35.8886,35.9052,35.8221,35.8221,444380.0
2017-08-24 09:30:00,42.99,43.09,42.32,42.34,1377913.0,35.7307,35.8138,35.1738,35.1905,1377913.0
2017-08-24 10:00:00,42.34,42.4,42.16,42.36,983829.0,35.1905,35.2403,35.0408,35.2071,983829.0
2017-08-24 10:30:00,42.36,42.57,42.27,42.43,1002007.0,35.2071,35.3816,35.1323,35.2653,1002007.0
2017-08-24 11:00:00,42.43,42.53,42.26,42.28,767398.0,35.2653,35.3484,35.124,35.1406,767398.0
2017-08-24 11:30:00,42.29,42.31,42.19,42.23,1256514.0,35.1489,35.1655,35.0658,35.099,1256514.0
2017-08-24 12:00:00,42.24,42.33,42.18,42.23,1138300.0,35.1073,35.1821,35.0575,35.099,1138300.0
2017-08-24 12:30:00,42.23,42.23,42.07,42.16,1083320.0,35.099,35.099,34.966,35.0408,1083320.0
2017-08-24 13:00:00,42.16,42.17,42.05,42.17,425519.0,35.0408,35.0492,34.9494,35.0492,425519.0
2017-08-24 13:30:00,42.16,42.17,42.01,42.01,717854.0,35.0408,35.0492,34.9162,34.9162,717854.0
2017-08-24 14:00:00,42.02,42.04,41.85,41.99,1032732.0,34.9245,34.9411,34.7832,34.8996,1032732.0
2017-08-24 14:30:00,41.99,42.0,41.86,41.96,852613.0,34.8996,34.9079,34.7915,34.8746,852613.0
2017-08-24 15:00:00,41.97,41.98,41.86,41.92,770983.0,34.8829,34.8912,34.7915,34.8414,770983.0
2017-08-24 15:30:00,41.92,41.94,41.79,41.88,1823135.0,34.8414,34.858,34.7333,34.8081,1823135.0
2017-08-25 09:30:00,42.0,42.2,41.82,41.93,798376.0,34.9079,35.0741,34.7583,34.8497,798376.0
2017-08-25 10:00:00,41.92,42.03,41.85,41.88,537418.0,34.8414,34.9328,34.7832,34.8081,537418.0
2017-08-25 10:30:00,41.88,41.99,41.71,41.71,984332.0,34.8081,34.8996,34.6668,34.6668,984332.0
2017-08-25 11:00:00,41.71,41.8,41.58,41.79,920473.0,34.6668,34.7416,34.5588,34.7333,920473.0
2017-08-25 11:30:00,41.79,41.8,41.69,41.75,854915.0,34.7333,34.7416,34.6502,34.7001,854915.0
2017-08-25 12:00:00,41.75,41.76,41.53,41.6,515185.0,34.7001,34.7084,34.5172,34.5754,515185.0
2017-08-25 12:30:00,41.59,41.66,41.49,41.59,609022.0,34.5671,34.6253,34.484,34.5671,609022.0
2017-08-25 13:00:00,41.59,41.61,41.52,41.6,281188.0,34.5671,34.5837,34.5089,34.5754,281188.0
2017-08-25 13:30:00,41.6,41.64,41.57,41.63,283754.0,34.5754,34.6087,34.5505,34.6003,283754.0
2017-08-25 14:00:00,41.63,41.65,41.56,41.58,434271.0,34.6003,34.617,34.5422,34.5588,434271.0
2017-08-25 14:30:00,41.58,41.6,41.52,41.56,325464.0,34.5588,34.5754,34.5089,34.5422,325464.0
2017-08-25 15:00:00,41.56,41.62,41.49,41.49,454800.0,34.5422,34.592,34.484,34.484,454800.0
2017-08-25 15:30:00,41.49,41.62,41.41,41.49,1413702.0,34.484,34.592,34.4175,34.484,1413702.0
2017-08-28 09:30:00,41.62,41.69,41.22,41.23,771795.0,34.592,34.6502,34.2596,34.2679,771795.0
2017-08-28 10:00:00,41.23,41.3,41.1,41.1,603839.0,34.2679,34.3261,34.1598,34.1598,603839.0
2017-08-28 10:30:00,41.1,41.29,41.07,41.28,607576.0,34.1598,34.3178,34.1349,34.3094,607576.0
2017-08-28 11:00:00,41.28,41.3,41.22,41.24,569436.0,34.3094,34.3261,34.2596,34.2762,569436.0
2017-08-28 11:30:00,41.26,41.27,41.15,41.15,433349.0,34.2928,34.3011,34.2014,34.2014,433349.0
2017-08-28 12:00:00,41.15,41.17,40.97,40.99,441221.0,34.2014,34.218,34.0518,34.0684,441221.0
2017-08-28 12:30:00,40.99,41.06,40.98,41.0,403607.0,34.0684,34.1266,34.0601,34.0767,403607.0
2017-08-28 13:00:00,41.0,41.2,40.99,41.08,469075.0,34.0767,34.243,34.0684,34.1432,469075.0
2017-08-28 13:30:00,41.08,41.13,40.96,41.01,640832.0,34.1432,34.1848,34.0435,34.085,640832.0
2017-08-28 14:00:00,41.02,41.22,41.01,41.22,837718.0,34.0933,34.2596,34.085,34.2596,837718.0
2017-08-28 14:30:00,41.21,41.29,41.16,41.25,394593.0,34.2513,34.3178,34.2097,34.2845,394593.0
2017-08-28 15:00:00,41.25,41.25,41.16,41.19,438136.0,34.2845,34.2845,34.2097,34.2346,438136.0
2017-08-28 15:30:00,41.19,41.31,41.15,41.29,882175.0,34.2346,34.3344,34.2014,34.3178,882175.0
2017-08-29 09:30:00,41.29,41.58,41.07,41.57,708191.0,34.3178,34.5588,34.1349,34.5505,708191.0
2017-08-29 10:00:00,41.57,41.72,41.52,41.68,1005371.0,34.5505,34.6751,34.5089,34.6419,1005371.0
2017-08-29 10:30:00,41.69,41.83,41.68,41.77,625745.0,34.6502,34.7666,34.6419,34.7167,625745.0
2017-08-29 11:00:00,41.77,41.85,41.71,41.8,575077.0,34.7167,34.7832,34.6668,34.7416,575077.0
2017-08-29 11:30:00,41.8,41.99,41.8,41.9,552897.0,34.7416,34.8996,34.7416,34.8247,552897.0
2017-08-29 12:00:00,41.9,41.9,41.8,41.84,189831.0,34.8247,34.8247,34.7416,34.7749,189831.0
2017-08-29 12:30:00,41.84,41.88,41.78,41.85,212001.0,34.7749,34.8081,34.725,34.7832,212001.0
2017-08-29 13:00:00,41.85,41.87,41.71,41.77,370191.0,34.7832,34.7998,34.6668,34.7167,370191.0
2017-08-29 13:30:00,41.78,41.85,41.77,41.8,251153.0,34.725,34.7832,34.7167,34.7416,251153.0
2017-08-29 14:00:00,41.79,41.86,41.74,41.77,359924.0,34.7333,34.7915,34.6918,34.7167,359924.0
2017-08-29 14:30:00,41.75,41.82,41.75,41.82,320529.0,34.7001,34.7583,34.7001,34.7583,320529.0
2017-08-29 15:00:00,41.82,41.84,41.77,41.82,396279.0,34.7583,34.7749,34.7167,34.7583,396279.0
2017-08-29 15:30:00,41.83,41.91,41.79,41.9,1314317.0,34.7666,34.8331,34.7333,34.8247,1314317.0
2017-08-30 09:30:00,41.76,42.09,41.69,42.09,715269.0,34.7084,34.9827,34.6502,34.9827,715269.0
2017-08-30 10:00:00,42.08,42.31,42.08,42.27,971619.0,34.9744,35.1655,34.9744,35.1323,971619.0
2017-08-30 10:30:00,42.28,42.29,42.1,42.2,543681.0,35.1406,35.1489,34.991,35.0741,543681.0
2017-08-30 11:00:00,42.18,42.23,40.75,40.77,5520764.0,35.0575,35.099,33.8689,33.8856,5520764.0
2017-08-30 11:30:00,40.77,40.93,40.39,40.87,4834639.0,33.8856,34.0185,33.5697,33.9687,4834639.0
2017-08-30 12:00:00,40.87,41.27,40.72,41.05,1863842.0,33.9687,34.3011,33.844,34.1183,1863842.0
2017-08-30 12:30:00,41.05,41.22,40.97,41.07,981778.0,34.1183,34.2596,34.0518,34.1349,981778.0
2017-08-30 13:00:00,41.08,41.27,41.04,41.22,953543.0,34.1432,34.3011,34.11,34.2596,953543.0
2017-08-30 13:30:00,41.22,41.52,41.17,41.52,977795.0,34.2596,34.5089,34.218,34.5089,977795.0
2017-08-30 14:00:00,41.52,41.65,41.45,41.65,786295.0,34.5089,34.617,34.4507,34.617,786295.0
2017-08-30 14:30:00,41.65,41.7,41.55,41.63,1282427.0,34.617,34.6585,34.5339,34.6003,1282427.0
2017-08-30 15:00:00,41.63,41.74,41.5,41.73,1102913.0,34.6003,34.6918,34.4923,34.6835,1102913.0
2017-08-30 15:30:00,41.73,41.8,41.6,41.63,2237359.0,34.6835,34.7416,34.5754,34.6003,2237359.0
2017-08-31 09:30:00,41.55,41.55,40.85,40.88,1415117.0,34.5339,34.5339,33.9521,33.977,1415117.0
2017-08-31 10:00:00,40.88,41.05,40.87,40.97,1420584.0,33.977,34.1183,33.9687,34.0518,1420584.0
2017-08-31 10:30:00,40.97,41.02,40.82,40.99,1018974.0,34.0518,34.0933,33.9271,34.0684,1018974.0
2017-08-31 11:00:00,40.99,41.01,40.91,40.97,955041.0,34.0684,34.085,34.0019,34.0518,955041.0
2017-08-31 11:30:00,40.97,41.01,40.83,40.85,948492.0,34.0518,34.085,33.9354,33.9521,948492.0
2017-08-31 12:00:00,40.86,40.93,40.79,40.88,763050.0,33.9604,34.0185,33.9022,33.977,763050.0
2017-08-31 12:30:00,40.89,40.91,40.76,40.86,831039.0,33.9853,34.0019,33.8773,33.9604,831039.0
2017-08-31 13:00:00,40.86,40.86,40.71,40.72,664380.0,33.9604,33.9604,33.8357,33.844,664380.0
2017-08-31 13:30:00,40.73,40.8,40.66,40.7,565431.0,33.8523,33.9105,33.7941,33.8274,565431.0
2017-08-31 14:00:00,40.7,40.74,40.65,40.7,635173.0,33.8274,33.8606,33.7858,33.8274,635173.0
2017-08-31 14:30:00,40.7,40.7,40.59,40.65,707739.0,33.8274,33.8274,33.736,33.7858,707739.0
2017-08-31 15:00:00,40.64,40.67,40.48,40.51,1235408.0,33.7775,33.8024,33.6445,33.6695,1235408.0
2017-08-31 15:30:00,40.51,40.72,40.48,40.67,2825932.0,33.6695,33.844,33.6445,33.8024,2825932.0
2017-09-01 09:30:00,40.8,40.85,40.6,40.84,655138.0,33.9105,33.9521,33.7443,33.9437,655138.0
2017-09-01 10:00:00,40.84,40.87,40.74,40.85,443352.0,33.9437,33.9687,33.8606,33.9521,443352.0
2017-09-01 10:30:00,40.85,40.85,40.69,40.8,392256.0,33.9521,33.9521,33.8191,33.9105,392256.0
2017-09-01 11:00:00,40.79,40.84,40.7,40.81,464258.0,33.9022,33.9437,33.8274,33.9188,464258.0
2017-09-01 11:30:00,40.81,40.84,40.7,40.77,382889.0,33.9188,33.9437,33.8274,33.8856,382889.0
2017-09-01 12:00:00,40.77,40.88,40.72,40.84,358637.0,33.8856,33.977,33.844,33.9437,358637.0
2017-09-01 12:30:00,40.84,40.97,40.82,40.93,212828.0,33.9437,34.0518,33.9271,34.0185,212828.0
2017-09-01 13:00:00,40.93,40.95,40.84,40.86,151788.0,34.0185,34.0352,33.9437,33.9604,151788.0
2017-09-01 13:30:00,40.87,40.91,40.86,40.9,164250.0,33.9687,34.0019,33.9604,33.9936,164250.0
2017-09-01 14:00:00,40.9,40.94,40.86,40.9,255886.0,33.9936,34.0269,33.9604,33.9936,255886.0
2017-09-01 14:30:00,40.9,40.93,40.77,40.79,559858.0,33.9936,34.0185,33.8856,33.9022,559858.0
2017-09-01 15:00:00,40.79,40.82,40.73,40.77,399427.0,33.9022,33.9271,33.8523,33.8856,399427.0
2017-09-01 15:30:00,40.77,40.9,40.73,40.86,1126702.0,33.8856,33.9936,33.8523,33.9604,1126702.0
2017-09-05 09:30:00,40.95,41.13,40.82,40.85,590379.0,34.0352,34.1848,33.9271,33.9521,590379.0
2017-09-05 10:00:00,40.85,40.91,40.67,40.67,857508.0,33.9521,34.0019,33.8024,33.8024,857508.0
2017-09-05 10:30:00,40.68,40.87,40.6,40.83,635186.0,33.8108,33.9687,33.7443,33.9354,635186.0
2017-09-05 11:00:00,40.82,40.84,40.6,40.61,363960.0,33.9271,33.9437,33.7443,33.7526,363960.0
2017-09-05 11:30:00,40.6,40.71,40.59,40.71,343945.0,33.7443,33.8357,33.736,33.8357,343945.0
2017-09-05 12:00:00,40.71,40.71,40.57,40.64,491071.0,33.8357,33.8357,33.7193,33.7775,491071.0
2017-09-05 12:30:00,40.64,40.7,40.54,40.65,345129.0,33.7775,33.8274,33.6944,33.7858,345129.0
2017-09-05 13:00:00,40.66,40.66,40.55,40.59,286857.0,33.7941,33.7941,33.7027,33.736,286857.0
2017-09-05 13:30:00,40.59,40.69,40.54,40.64,251668.0,33.736,33.8191,33.6944,33.7775,251668.0
2017-09-05 14:00:00,40.65,40.78,40.64,40.78,282890.0,33.7858,33.8939,33.7775,33.8939,282890.0
2017-09-05 14:30:00,40.77,40.79,40.74,40.77,219799.0,33.8856,33.9022,33.8606,33.8856,219799.0
2017-09-05 15:00:00,40.77,40.79,40.7,40.75,465373.0,33.8856,33.9022,33.8274,33.8689,465373.0
2017-09-05 15:30:00,40.75,40.77,40.61,40.72,883283.0,33.8689,33.8856,33.7526,33.844,883283.0
2017-09-06 09:30:00,40.78,40.79,40.22,40.37,1124284.0,33.8939,33.9022,33.4284,33.5531,1124284.0
2017-09-06 10:00:00,40.37,40.59,40.37,40.52,651857.0,33.5531,33.736,33.5531,33.6778,651857.0
2017-09-06 10:30:00,40.52,40.59,40.49,40.52,370276.0,33.6778,33.736,33.6528,33.6778,370276.0
2017-09-06 11:00:00,40.52,40.53,40.38,40.51,429173.0,33.6778,33.6861,33.5614,33.6695,429173.0
2017-09-06 11:30:00,40.51,40.56,40.47,40.52,332584.0,33.6695,33.711,33.6362,33.6778,332584.0
2017-09-06 12:00:00,40.52,40.58,40.49,40.55,284155.0,33.6778,33.7276,33.6528,33.7027,284155.0
2017-09-06 12:30:00,40.54,40.56,40.44,40.46,197511.0,33.6944,33.711,33.6113,33.6279,197511.0
2017-09-06 13:00:00,40.46,40.54,40.44,40.48,206531.0,33.6279,33.6944,33.6113,33.6445,206531.0
2017-09-06 13:30:00,40.48,40.49,40.44,40.46,316711.0,33.6445,33.6528,33.6113,33.6279,316711.0
2017-09-06 14:00:00,40.46,40.53,40.43,40.53,368119.0,33.6279,33.6861,33.603,33.6861,368119.0
2017-09-06 14:30:00,40.53,40.57,40.47,40.51,557683.0,33.6861,33.7193,33.6362,33.6695,557683.0
2017-09-06 15:00:00,40.51,40.63,40.5,40.6,731930.0,33.6695,33.7692,33.6612,33.7443,731930.0
2017-09-06 15:30:00,40.6,40.69,40.56,40.56,1576211.0,33.7443,33.8191,33.711,33.711,1576211.0
2017-09-07 09:30:00,40.77,40.89,40.6,40.78,684447.0,33.8856,33.9853,33.7443,33.8939,684447.0
2017-09-07 10:00:00,40.79,40.89,40.74,40.88,1147384.0,33.9022,33.9853,33.8606,33.977,1147384.0
2017-09-07 10:30:00,40.87,41.03,40.86,40.97,562737.0,33.9687,34.1017,33.9604,34.0518,562737.0
2017-09-07 11:00:00,40.97,40.98,40.79,40.81,622539.0,34.0518,34.0601,33.9022,33.9188,622539.0
2017-09-07 11:30:00,40.82,40.82,40.71,40.72,436354.0,33.9271,33.9271,33.8357,33.844,436354.0
2017-09-07 12:00:00,40.71,40.77,40.67,40.74,474051.0,33.8357,33.8856,33.8024,33.8606,474051.0
2017-09-07 12:30:00,40.74,40.78,40.68,40.75,349212.0,33.8606,33.8939,33.8108,33.8689,349212.0
2017-09-07 13:00:00,40.76,40.79,40.68,40.79,434366.0,33.8773,33.9022,33.8108,33.9022,434366.0
2017-09-07 13:30:00,40.78,40.9,40.77,40.89,398651.0,33.8939,33.9936,33.8856,33.9853,398651.0
2017-09-07 14:00:00,40.88,41.0,40.87,40.96,419038.0,33.977,34.0767,33.9687,34.0435,419038.0
2017-09-07 14:30:00,40.96,41.02,40.94,41.02,530727.0,34.0435,34.0933,34.0269,34.0933,530727.0
2017-09-07 15:00:00,41.02,41.03,40.94,40.98,627075.0,34.0933,34.1017,34.0269,34.0601,627075.0
2017-09-07 15:30:00,40.98,41.06,40.94,40.96,1388304.0,34.0601,34.1266,34.0269,34.0435,1388304.0
2017-09-08 09:30:00,40.97,41.09,40.78,41.0,410516.0,34.0518,34.1515,33.8939,34.0767,410516.0
2017-09-08 10:00:00,41.0,41.09,40.91,40.99,1053111.0,34.0767,34.1515,34.0019,34.0684,1053111.0
2017-09-08 10:30:00,40.98,41.12,40.96,41.11,415257.0,34.0601,34.1765,34.0435,34.1681,415257.0
2017-09-08 11:00:00,41.11,41.19,40.99,41.12,490190.0,34.1681,34.2346,34.0684,34.1765,490190.0
2017-09-08 11:30:00,41.13,41.13,40.91,40.97,1109317.0,34.1848,34.1848,34.0019,34.0518,1109317.0
2017-09-08 12:00:00,40.98,40.99,40.61,40.7,480739.0,34.0601,34.0684,33.7526,33.8274,480739.0
2017-09-08 12:30:00,40.71,40.79,40.64,40.71,294055.0,33.8357,33.9022,33.7775,33.8357,294055.0
2017-09-08 13:00:00,40.7,40.8,40.7,40.77,230348.0,33.8274,33.9105,33.8274,33.8856,230348.0
2017-09-08 13:30:00,40.76,40.78,40.66,40.77,343975.0,33.8773,33.8939,33.7941,33.8856,343975.0
2017-09-08 14:00:00,40.76,40.78,40.72,40.73,321105.0,33.8773,33.8939,33.844,33.8523,321105.0
2017-09-08 14:30:00,40.73,40.76,40.67,40.71,367967.0,33.8523,33.8773,33.8024,33.8357,367967.0
2017-09-08 15:00:00,40.7,40.76,40.68,40.76,374338.0,33.8274,33.8773,33.8108,33.8773,374338.0
2017-09-08 15:30:00,40.76,40.76,40.61,40.63,1098240.0,33.8773,33.8773,33.7526,33.7692,1098240.0
2017-09-11 09:30:00,40.83,41.05,40.71,41.02,905095.0,33.9354,34.1183,33.8357,34.0933,905095.0
2017-09-11 10:00:00,41.02,41.13,41.0,41.03,378474.0,34.0933,34.1848,34.0767,34.1017,378474.0
2017-09-11 10:30:00,41.03,41.11,41.0,41.08,307019.0,34.1017,34.1681,34.0767,34.1432,307019.0
2017-09-11 11:00:00,41.08,41.09,41.02,41.05,330670.0,34.1432,34.1515,34.0933,34.1183,330670.0
2017-09-11 11:30:00,41.05,41.11,41.01,41.06,305464.0,34.1183,34.1681,34.085,34.1266,305464.0
2017-09-11 12:00:00,41.06,41.12,41.06,41.12,225852.0,34.1266,34.1765,34.1266,34.1765,225852.0
2017-09-11 12:30:00,41.11,41.2,41.1,41.2,210797.0,34.1681,34.243,34.1598,34.243,210797.0
2017-09-11 13:00:00,41.19,41.19,41.02,41.1,340909.0,34.2346,34.2346,34.0933,34.1598,340909.0
2017-09-11 13:30:00,41.09,41.1,40.99,41.02,223699.0,34.1515,34.1598,34.0684,34.0933,223699.0
2017-09-11 14:00:00,41.01,41.05,40.99,41.03,362288.0,34.085,34.1183,34.0684,34.1017,362288.0
2017-09-11 14:30:00,41.03,41.11,41.03,41.09,241207.0,34.1017,34.1681,34.1017,34.1515,241207.0
2017-09-11 15:00:00,41.08,41.12,41.07,41.09,352803.0,34.1432,34.1765,34.1349,34.1515,352803.0
2017-09-11 15:30:00,41.09,41.22,41.08,41.19,1122952.0,34.1515,34.2596,34.1432,34.2346,1122952.0
2017-09-12 09:30:00,41.28,41.4,41.17,41.24,471770.0,34.3094,34.4092,34.218,34.2762,471770.0
2017-09-12 10:00:00,41.25,41.25,41.02,41.06,316058.0,34.2845,34.2845,34.0933,34.1266,316058.0
2017-09-12 10:30:00,41.06,41.14,40.91,41.11,257085.0,34.1266,34.1931,34.0019,34.1681,257085.0
2017-09-12 11:00:00,41.11,41.15,40.97,40.97,241122.0,34.1681,34.2014,34.0518,34.0518,241122.0
2017-09-12 11:30:00,40.98,41.06,40.93,40.94,232489.0,34.0601,34.1266,34.0185,34.0269,232489.0
2017-09-12 12:00:00,40.94,41.09,40.93,41.06,172096.0,34.0269,34.1515,34.0185,34.1266,172096.0
2017-09-12 12:30:00,41.06,41.12,41.06,41.1,108917.0,34.1266,34.1765,34.1266,34.1598,108917.0
2017-09-12 13:00:00,41.11,41.12,41.05,41.06,126622.0,34.1681,34.1765,34.1183,34.1266,126622.0
2017-09-12 13:30:00,41.07,41.1,40.99,41.09,212581.0,34.1349,34.1598,34.0684,34.1515,212581.0
2017-09-12 14:00:00,41.09,41.09,40.92,40.93,310068.0,34.1515,34.1515,34.0102,34.0185,310068.0
2017-09-12 14:30:00,40.94,40.99,40.9,40.98,430447.0,34.0269,34.0684,33.9936,34.0601,430447.0
2017-09-12 15:00:00,40.98,41.01,40.97,41.0,277881.0,34.0601,34.085,34.0518,34.0767,277881.0
2017-09-12 15:30:00,40.99,41.0,40.92,40.97,618882.0,34.0684,34.0767,34.0102,34.0518,618882.0
2017-09-13 09:30:00,40.96,41.01,40.82,40.96,435232.0,34.0435,34.085,33.9271,34.0435,435232.0
2017-09-13 10:00:00,40.95,41.17,40.91,41.09,751254.0,34.0352,34.218,34.0019,34.1515,751254.0
2017-09-13 10:30:00,41.1,41.2,41.05,41.13,298485.0,34.1598,34.243,34.1183,34.1848,298485.0
2017-09-13 11:00:00,41.13,41.25,41.12,41.19,297215.0,34.1848,34.2845,34.1765,34.2346,297215.0
2017-09-13 11:30:00,41.2,41.31,41.13,41.28,272801.0,34.243,34.3344,34.1848,34.3094,272801.0
2017-09-13 12:00:00,41.29,41.33,41.24,41.29,195801.0,34.3178,34.351,34.2762,34.3178,195801.0
2017-09-13 12:30:00,41.29,41.3,41.16,41.17,95870.0,34.3178,34.3261,34.2097,34.218,95870.0
2017-09-13 13:00:00,41.17,41.19,41.12,41.19,190849.0,34.218,34.2346,34.1765,34.2346,190849.0
2017-09-13 13:30:00,41.19,41.25,41.18,41.21,207948.0,34.2346,34.2845,34.2263,34.2513,207948.0
2017-09-13 14:00:00,41.21,41.27,41.17,41.19,277216.0,34.2513,34.3011,34.218,34.2346,277216.0
2017-09-13 14:30:00,41.19,41.21,41.09,41.1,162267.0,34.2346,34.2513,34.1515,34.1598,162267.0
2017-09-13 15:00:00,41.09,41.12,41.06,41.09,133737.0,34.1515,34.1765,34.1266,34.1515,133737.0
2017-09-13 15:30:00,41.09,41.13,41.0,41.12,985664.0,34.1515,34.1848,34.0767,34.1765,985664.0
2017-09-14 09:30:00,41.12,41.27,40.85,40.98,512094.0,34.1765,34.3011,33.9521,34.0601,512094.0
2017-09-14 10:00:00,40.98,41.0,40.86,40.88,218353.0,34.0601,34.0767,33.9604,33.977,218353.0
2017-09-14 10:30:00,40.89,40.91,40.73,40.79,326041.0,33.9853,34.0019,33.8523,33.9022,326041.0
2017-09-14 11:00:00,40.79,40.81,40.7,40.73,370118.0,33.9022,33.9188,33.8274,33.8523,370118.0
2017-09-14 11:30:00,40.74,40.76,40.64,40.7,345037.0,33.8606,33.8773,33.7775,33.8274,345037.0
2017-09-14 12:00:00,40.7,40.76,40.62,40.76,410849.0,33.8274,33.8773,33.7609,33.8773,410849.0
2017-09-14 12:30:00,40.76,40.82,40.69,40.74,273016.0,33.8773,33.9271,33.8191,33.8606,273016.0
2017-09-14 13:00:00,40.74,40.75,40.62,40.69,197381.0,33.8606,33.8689,33.7609,33.8191,197381.0
2017-09-14 13:30:00,40.69,40.71,40.64,40.66,294996.0,33.8191,33.8357,33.7775,33.7941,294996.0
2017-09-14 14:00:00,40.66,40.73,40.64,40.67,250343.0,33.7941,33.8523,33.7775,33.8024,250343.0
2017-09-14 14:30:00,40.66,40.69,40.58,40.58,301585.0,33.7941,33.8191,33.7276,33.7276,301585.0
2017-09-14 15:00:00,40.58,40.6,40.55,40.59,355956.0,33.7276,33.7443,33.7027,33.736,355956.0
2017-09-14 15:30:00,40.59,40.69,40.57,40.67,1465223.0,33.736,33.8191,33.7193,33.8024,1465223.0
2017-09-15 09:30:00,40.58,41.07,40.54,40.69,2919410.0,33.7276,34.1349,33.6944,33.8191,2919410.0
2017-09-15 10:00:00,40.71,40.76,40.64,40.75,565646.0,33.8357,33.8773,33.7775,33.8689,565646.0
2017-09-15 10:30:00,40.74,40.9,40.73,40.87,385520.0,33.8606,33.9936,33.8523,33.9687,385520.0
2017-09-15 11:00:00,40.87,40.94,40.77,40.89,384978.0,33.9687,34.0269,33.8856,33.9853,384978.0
2017-09-15 11:30:00,40.89,41.01,40.83,40.85,295010.0,33.9853,34.085,33.9354,33.9521,295010.0
2017-09-15 12:00:00,40.85,40.88,40.78,40.78,241781.0,33.9521,33.977,33.8939,33.8939,241781.0
2017-09-15 12:30:00,40.79,40.8,40.74,40.79,169705.0,33.9022,33.9105,33.8606,33.9022,169705.0
2017-09-15 13:00:00,40.8,40.86,40.76,40.8,249769.0,33.9105,33.9604,33.8773,33.9105,249769.0
2017-09-15 13:30:00,40.8,40.83,40.75,40.82,217572.0,33.9105,33.9354,33.8689,33.9271,217572.0
2017-09-15 14:00:00,40.82,40.86,40.79,40.79,151565.0,33.9271,33.9604,33.9022,33.9022,151565.0
2017-09-15 14:30:00,40.79,40.83,40.76,40.82,185700.0,33.9022,33.9354,33.8773,33.9271,185700.0
2017-09-15 15:00:00,40.81,40.87,40.81,40.86,264442.0,33.9188,33.9687,33.9188,33.9604,264442.0
2017-09-15 15:30:00,40.86,40.92,40.83,40.86,1244461.0,33.9604,34.0102,33.9354,33.9604,1244461.0
2017-09-18 09:30:00,41.0,41.0,40.78,40.85,605024.0,34.0767,34.0767,33.8939,33.9521,605024.0
2017-09-18 10:00:00,40.84,40.94,40.82,40.84,707952.0,33.9437,34.0269,33.9271,33.9437,707952.0
2017-09-18 10:30:00,40.84,40.86,40.75,40.8,339774.0,33.9437,33.9604,33.8689,33.9105,339774.0
2017-09-18 11:00:00,40.8,40.85,40.72,40.84,382594.0,33.9105,33.9521,33.844,33.9437,382594.0
2017-09-18 11:30:00,40.84,40.85,40.77,40.8,461769.0,33.9437,33.9521,33.8856,33.9105,461769.0
2017-09-18 12:00:00,40.79,40.82,40.77,40.79,411497.0,33.9022,33.9271,33.8856,33.9022,411497.0
2017-09-18 12:30:00,40.8,40.86,40.78,40.86,410753.0,33.9105,33.9604,33.8939,33.9604,410753.0
2017-09-18 13:00:00,40.85,40.92,40.84,40.85,328819.0,33.9521,34.0102,33.9437,33.9521,328819.0
2017-09-18 13:30:00,40.85,40.85,40.75,40.76,440135.0,33.9521,33.9521,33.8689,33.8773,440135.0
2017-09-18 14:00:00,40.77,40.78,40.67,40.69,526285.0,33.8856,33.8939,33.8024,33.8191,526285.0
2017-09-18 14:30:00,40.69,40.77,40.65,40.75,274713.0,33.8191,33.8856,33.7858,33.8689,274713.0
2017-09-18 15:00:00,40.74,40.81,40.73,40.75,442966.0,33.8606,33.9188,33.8523,33.8689,442966.0
2017-09-18 15:30:00,40.75,40.76,40.69,40.71,1478506.0,33.8689,33.8773,33.8191,33.8357,1478506.0
2017-09-19 09:30:00,40.74,40.87,40.46,40.51,743985.0,33.8606,33.9687,33.6279,33.6695,743985.0
2017-09-19 10:00:00,40.5,40.7,40.49,40.68,418928.0,33.6612,33.8274,33.6528,33.8108,418928.0
2017-09-19 10:30:00,40.68,40.79,40.64,40.78,511519.0,33.8108,33.9022,33.7775,33.8939,511519.0
2017-09-19 11:00:00,40.78,40.79,40.58,40.59,551514.0,33.8939,33.9022,33.7276,33.736,551514.0
2017-09-19 11:30:00,40.59,40.7,40.58,40.62,418872.0,33.736,33.8274,33.7276,33.7609,418872.0
2017-09-19 12:00:00,40.62,40.65,40.57,40.59,390175.0,33.7609,33.7858,33.7193,33.736,390175.0
2017-09-19 12:30:00,40.59,40.62,40.51,40.59,392091.0,33.736,33.7609,33.6695,33.736,392091.0
2017-09-19 13:00:00,40.59,40.68,40.58,40.64,242148.0,33.736,33.8108,33.7276,33.7775,242148.0
2017-09-19 13:30:00,40.64,40.66,40.62,40.65,310027.0,33.7775,33.7941,33.7609,33.7858,310027.0
2017-09-19 14:00:00,40.65,40.67,40.61,40.64,226234.0,33.7858,33.8024,33.7526,33.7775,226234.0
2017-09-19 14:30:00,40.65,40.66,40.61,40.63,309489.0,33.7858,33.7941,33.7526,33.7692,309489.0
2017-09-19 15:00:00,40.62,40.63,40.56,40.59,358606.0,33.7609,33.7692,33.711,33.736,358606.0
2017-09-19 15:30:00,40.59,40.67,40.55,40.59,971723.0,33.736,33.8024,33.7027,33.736,971723.0
2017-09-20 09:30:00,40.41,40.8,40.3,40.71,1060247.0,33.5864,33.9105,33.4949,33.8357,1060247.0
2017-09-20 10:00:00,40.7,40.74,40.5,40.61,504976.0,33.8274,33.8606,33.6612,33.7526,504976.0
2017-09-20 10:30:00,40.61,40.75,40.6,40.63,671395.0,33.7526,33.8689,33.7443,33.7692,671395.0
2017-09-20 11:00:00,40.63,40.66,40.53,40.62,802566.0,33.7692,33.7941,33.6861,33.7609,802566.0
2017-09-20 11:30:00,40.63,40.71,40.6,40.61,527792.0,33.7692,33.8357,33.7443,33.7526,527792.0
2017-09-20 12:00:00,40.61,40.68,40.57,40.63,275155.0,33.7526,33.8108,33.7193,33.7692,275155.0
2017-09-20 12:30:00,40.62,40.64,40.56,40.64,254214.0,33.7609,33.7775,33.711,33.7775,254214.0
2017-09-20 13:00:00,40.64,40.65,40.57,40.61,231635.0,33.7775,33.7858,33.7193,33.7526,231635.0
2017-09-20 13:30:00,40.61,40.64,40.57,40.6,277861.0,33.7526,33.7775,33.7193,33.7443,277861.0
2017-09-20 14:00:00,40.58,40.59,40.23,40.41,644993.0,33.7276,33.736,33.4367,33.5864,644993.0
2017-09-20 14:30:00,40.4,40.46,40.27,40.44,831110.0,33.578,33.6279,33.47,33.6113,831110.0
2017-09-20 15:00:00,40.43,40.44,40.33,40.41,553439.0,33.603,33.6113,33.5199,33.5864,553439.0
2017-09-20 15:30:00,40.42,40.52,40.31,40.42,2172017.0,33.5947,33.6778,33.5032,33.5947,2172017.0
2017-09-21 09:30:00,40.53,40.7,40.29,40.39,907988.0,33.6861,33.8274,33.4866,33.5697,907988.0
2017-09-21 10:00:00,40.39,40.44,40.33,40.37,389182.0,33.5697,33.6113,33.5199,33.5531,389182.0
2017-09-21 10:30:00,40.36,40.51,40.32,40.4,471355.0,33.5448,33.6695,33.5115,33.578,471355.0
2017-09-21 11:00:00,40.41,40.47,40.4,40.41,304441.0,33.5864,33.6362,33.578,33.5864,304441.0
2017-09-21 11:30:00,40.4,40.41,40.36,40.39,391894.0,33.578,33.5864,33.5448,33.5697,391894.0
2017-09-21 12:00:00,40.39,40.51,40.37,40.45,531022.0,33.5697,33.6695,33.5531,33.6196,531022.0
2017-09-21 12:30:00,40.45,40.54,40.41,40.52,582997.0,33.6196,33.6944,33.5864,33.6778,582997.0
2017-09-21 13:00:00,40.53,40.53,40.44,40.46,313689.0,33.6861,33.6861,33.6113,33.6279,313689.0
2017-09-21 13:30:00,40.47,40.47,40.36,40.37,340147.0,33.6362,33.6362,33.5448,33.5531,340147.0
2017-09-21 14:00:00,40.37,40.37,40.25,40.26,341177.0,33.5531,33.5531,33.4534,33.4617,341177.0
2017-09-21 14:30:00,40.25,40.27,40.21,40.25,387435.0,33.4534,33.47,33.4201,33.4534,387435.0
2017-09-21 15:00:00,40.26,40.28,40.24,40.27,394406.0,33.4617,33.4783,33.4451,33.47,394406.0
2017-09-21 15:30:00,40.27,40.28,40.14,40.19,1515531.0,33.47,33.4783,33.3619,33.4035,1515531.0
2017-09-22 09:30:00,40.16,40.37,40.16,40.33,908426.0,33.3786,33.5531,33.3786,33.5199,908426.0
2017-09-22 10:00:00,40.32,40.42,40.29,40.33,289451.0,33.5115,33.5947,33.4866,33.5199,289451.0
2017-09-22 10:30:00,40.33,40.35,40.25,40.3,504013.0,33.5199,33.5365,33.4534,33.4949,504013.0
2017-09-22 11:00:00,40.3,40.38,40.25,40.34,399397.0,33.4949,33.5614,33.4534,33.5282,399397.0
2017-09-22 11:30:00,40.33,40.34,40.23,40.26,369840.0,33.5199,33.5282,33.4367,33.4617,369840.0
2017-09-22 12:00:00,40.26,40.27,40.15,40.19,320592.0,33.4617,33.47,33.3703,33.4035,320592.0
2017-09-22 12:30:00,40.19,40.21,40.14,40.2,332703.0,33.4035,33.4201,33.3619,33.4118,332703.0
2017-09-22 13:00:00,40.21,40.38,40.2,40.33,474207.0,33.4201,33.5614,33.4118,33.5199,474207.0
2017-09-22 13:30:00,40.33,40.33,40.18,40.19,667544.0,33.5199,33.5199,33.3952,33.4035,667544.0
2017-09-22 14:00:00,40.18,40.19,40.11,40.12,834943.0,33.3952,33.4035,33.337,33.3453,834943.0
2017-09-22 14:30:00,40.11,40.18,40.11,40.17,392413.0,33.337,33.3952,33.337,33.3869,392413.0
2017-09-22 15:00:00,40.16,40.17,40.1,40.1,405403.0,33.3786,33.3869,33.3287,33.3287,405403.0
2017-09-22 15:30:00,40.1,40.13,40.04,40.06,1381469.0,33.3287,33.3536,33.2788,33.2955,1381469.0
2017-09-25 09:30:00,40.1,40.25,40.05,40.24,969833.0,33.3287,33.4534,33.2871,33.4451,969833.0
2017-09-25 10:00:00,40.24,40.43,40.24,40.38,477812.0,33.4451,33.603,33.4451,33.5614,477812.0
2017-09-25 10:30:00,40.38,40.42,40.3,40.39,564854.0,33.5614,33.5947,33.4949,33.5697,564854.0
2017-09-25 11:00:00,40.39,40.53,40.34,40.52,740229.0,33.5697,33.6861,33.5282,33.6778,740229.0
2017-09-25 11:30:00,40.51,40.65,40.42,40.59,520306.0,33.6695,33.7858,33.5947,33.736,520306.0
2017-09-25 12:00:00,40.59,40.61,40.53,40.58,414121.0,33.736,33.7526,33.6861,33.7276,414121.0
2017-09-25 12:30:00,40.58,40.71,40.57,40.65,235421.0,33.7276,33.8357,33.7193,33.7858,235421.0
2017-09-25 13:00:00,40.65,40.66,40.59,40.64,311463.0,33.7858,33.7941,33.736,33.7775,311463.0
2017-09-25 13:30:00,40.64,40.69,40.6,40.68,203299.0,33.7775,33.8191,33.7443,33.8108,203299.0
2017-09-25 14:00:00,40.69,40.7,40.51,40.53,342777.0,33.8191,33.8274,33.6695,33.6861,342777.0
2017-09-25 14:30:00,40.53,40.6,40.5,40.58,275923.0,33.6861,33.7443,33.6612,33.7276,275923.0
2017-09-25 15:00:00,40.58,40.6,40.52,40.58,402560.0,33.7276,33.7443,33.6778,33.7276,402560.0
2017-09-25 15:30:00,40.58,40.59,40.44,40.51,958159.0,33.7276,33.736,33.6113,33.6695,958159.0
2017-09-26 09:30:00,40.63,40.76,40.46,40.74,930286.0,33.7692,33.8773,33.6279,33.8606,930286.0
2017-09-26 10:00:00,40.73,40.74,40.58,40.66,423103.0,33.8523,33.8606,33.7276,33.7941,423103.0
2017-09-26 10:30:00,40.66,40.78,40.64,40.73,464854.0,33.7941,33.8939,33.7775,33.8523,464854.0
2017-09-26 11:00:00,40.73,40.88,40.72,40.8,503914.0,33.8523,33.977,33.844,33.9105,503914.0
2017-09-26 11:30:00,40.8,40.89,40.76,40.88,601727.0,33.9105,33.9853,33.8773,33.977,601727.0
2017-09-26 12:00:00,40.88,40.89,40.74,40.78,312656.0,33.977,33.9853,33.8606,33.8939,312656.0
2017-09-26 12:30:00,40.78,40.81,40.61,40.75,289090.0,33.8939,33.9188,33.7526,33.8689,289090.0
2017-09-26 13:00:00,40.75,40.82,40.72,40.77,411700.0,33.8689,33.9271,33.844,33.8856,411700.0
2017-09-26 13:30:00,40.77,40.81,40.72,40.79,259539.0,33.8856,33.9188,33.844,33.9022,259539.0
2017-09-26 14:00:00,40.8,40.8,40.68,40.7,312987.0,33.9105,33.9105,33.8108,33.8274,312987.0
2017-09-26 14:30:00,40.7,40.73,40.64,40.66,254090.0,33.8274,33.8523,33.7775,33.7941,254090.0
2017-09-26 15:00:00,40.65,40.74,40.59,40.73,493841.0,33.7858,33.8606,33.736,33.8523,493841.0
2017-09-26 15:30:00,40.74,40.76,40.6,40.63,1031082.0,33.8606,33.8773,33.7443,33.7692,1031082.0
2017-09-27 09:30:00,40.8,40.8,40.36,40.53,618582.0,33.9105,33.9105,33.5448,33.6861,618582.0
2017-09-27 10:00:00,40.54,40.61,40.46,40.46,465290.0,33.6944,33.7526,33.6279,33.6279,465290.0
2017-09-27 10:30:00,40.45,40.52,40.29,40.33,501553.0,33.6196,33.6778,33.4866,33.5199,501553.0
2017-09-27 11:00:00,40.33,40.44,40.3,40.38,458873.0,33.5199,33.6113,33.4949,33.5614,458873.0
2017-09-27 11:30:00,40.39,40.53,40.35,40.52,535619.0,33.5697,33.6861,33.5365,33.6778,535619.0
2017-09-27 12:00:00,40.52,40.55,40.46,40.47,305710.0,33.6778,33.7027,33.6279,33.6362,305710.0
2017-09-27 12:30:00,40.47,40.5,40.44,40.45,251425.0,33.6362,33.6612,33.6113,33.6196,251425.0
2017-09-27 13:00:00,40.46,40.54,40.45,40.5,372544.0,33.6279,33.6944,33.6196,33.6612,372544.0
2017-09-27 13:30:00,40.49,40.56,40.46,40.55,230727.0,33.6528,33.711,33.6279,33.7027,230727.0
2017-09-27 14:00:00,40.55,40.71,40.54,40.64,310420.0,33.7027,33.8357,33.6944,33.7775,310420.0
2017-09-27 14:30:00,40.64,40.64,40.57,40.59,223291.0,33.7775,33.7775,33.7193,33.736,223291.0
2017-09-27 15:00:00,40.6,40.65,40.58,40.63,314659.0,33.7443,33.7858,33.7276,33.7692,314659.0
2017-09-27 15:30:00,40.63,40.66,40.56,40.57,1091716.0,33.7692,33.7941,33.711,33.7193,1091716.0
2017-09-28 09:30:00,40.48,40.85,40.37,40.45,683810.0,33.8272,34.1364,33.7353,33.8021,683810.0
2017-09-28 10:00:00,40.45,40.56,40.38,40.53,314437.0,33.8021,33.8941,33.7436,33.869,314437.0
2017-09-28 10:30:00,40.52,40.57,40.47,40.48,297135.0,33.8606,33.9024,33.8188,33.8272,297135.0
2017-09-28 11:00:00,40.48,40.5,40.33,40.41,256369.0,33.8272,33.8439,33.7019,33.7687,256369.0
2017-09-28 11:30:00,40.42,40.55,40.41,40.49,284709.0,33.7771,33.8857,33.7687,33.8356,284709.0
2017-09-28 12:00:00,40.5,40.6,40.49,40.53,213342.0,33.8439,33.9275,33.8356,33.869,213342.0
2017-09-28 12:30:00,40.52,40.6,40.51,40.59,170908.0,33.8606,33.9275,33.8523,33.9191,170908.0
2017-09-28 13:00:00,40.59,40.6,40.51,40.58,170271.0,33.9191,33.9275,33.8523,33.9108,170271.0
2017-09-28 13:30:00,40.58,40.61,40.54,40.61,192963.0,33.9108,33.9358,33.8773,33.9358,192963.0
2017-09-28 14:00:00,40.61,40.66,40.54,40.54,251060.0,33.9358,33.9776,33.8773,33.8773,251060.0
2017-09-28 14:30:00,40.55,40.7,40.54,40.7,351786.0,33.8857,34.011,33.8773,34.011,351786.0
2017-09-28 15:00:00,40.7,40.72,40.6,40.61,334148.0,34.011,34.0278,33.9275,33.9358,334148.0
2017-09-28 15:30:00,40.61,40.65,40.46,40.52,1421288.0,33.9358,33.9693,33.8105,33.8606,1421288.0
2017-09-29 09:30:00,40.6,40.66,40.3,40.5,716641.0,33.9275,33.9776,33.6768,33.8439,716641.0
2017-09-29 10:00:00,40.51,40.52,40.35,40.46,354029.0,33.8523,33.8606,33.7186,33.8105,354029.0
2017-09-29 10:30:00,40.46,40.56,40.43,40.54,332637.0,33.8105,33.8941,33.7854,33.8773,332637.0
2017-09-29 11:00:00,40.54,40.69,40.5,40.66,328231.0,33.8773,34.0027,33.8439,33.9776,328231.0
2017-09-29 11:30:00,40.65,40.69,40.6,40.66,242454.0,33.9693,34.0027,33.9275,33.9776,242454.0
2017-09-29 12:00:00,40.66,40.76,40.64,40.73,292630.0,33.9776,34.0612,33.9609,34.0361,292630.0
2017-09-29 12:30:00,40.74,40.74,40.64,40.7,289451.0,34.0445,34.0445,33.9609,34.011,289451.0
2017-09-29 13:00:00,40.71,40.73,40.63,40.71,271876.0,34.0194,34.0361,33.9525,34.0194,271876.0
2017-09-29 13:30:00,40.71,40.74,40.65,40.71,287236.0,34.0194,34.0445,33.9693,34.0194,287236.0
2017-09-29 14:00:00,40.71,40.73,40.66,40.66,347034.0,34.0194,34.0361,33.9776,33.9776,347034.0
2017-09-29 14:30:00,40.66,40.69,40.65,40.66,236860.0,33.9776,34.0027,33.9693,33.9776,236860.0
2017-09-29 15:00:00,40.66,40.72,40.65,40.68,311959.0,33.9776,34.0278,33.9693,33.9943,311959.0
2017-09-29 15:30:00,40.68,40.71,40.59,40.67,1533400.0,33.9943,34.0194,33.9191,33.986,1533400.0
2017-10-02 09:30:00,40.6,40.77,40.56,40.76,598587.0,33.9275,34.0695,33.8941,34.0612,598587.0
2017-10-02 10:00:00,40.77,40.87,40.7,40.77,413288.0,34.0695,34.1531,34.011,34.0695,413288.0
2017-10-02 10:30:00,40.77,40.91,40.76,40.9,326249.0,34.0695,34.1865,34.0612,34.1782,326249.0
2017-10-02 11:00:00,40.9,41.01,40.86,40.95,603796.0,34.1782,34.2701,34.1447,34.22,603796.0
2017-10-02 11:30:00,40.96,41.04,40.91,41.0,772001.0,34.2283,34.2952,34.1865,34.2617,772001.0
2017-10-02 12:00:00,40.99,41.22,40.97,41.21,1262742.0,34.2534,34.4456,34.2367,34.4372,1262742.0
2017-10-02 12:30:00,41.2,41.27,41.06,41.2,1058900.0,34.4289,34.4874,34.3119,34.4289,1058900.0
2017-10-02 13:00:00,41.2,41.33,41.16,41.22,1050252.0,34.4289,34.5375,34.3954,34.4456,1050252.0
2017-10-02 13:30:00,41.22,41.39,41.17,41.35,531391.0,34.4456,34.5876,34.4038,34.5542,531391.0
2017-10-02 14:00:00,41.34,41.41,41.24,41.24,1480021.0,34.5459,34.6044,34.4623,34.4623,1480021.0
2017-10-02 14:30:00,41.23,41.3,41.21,41.25,965398.0,34.4539,34.5124,34.4372,34.4707,965398.0
2017-10-02 15:00:00,41.25,41.32,41.22,41.23,738845.0,34.4707,34.5291,34.4456,34.4539,738845.0
2017-10-02 15:30:00,41.23,41.28,41.0,41.1,2380457.0,34.4539,34.4957,34.2617,34.3453,2380457.0
2017-10-03 09:30:00,41.29,41.29,40.98,41.18,726016.0,34.5041,34.5041,34.245,34.4122,726016.0
2017-10-03 10:00:00,41.19,41.19,41.01,41.04,714245.0,34.4205,34.4205,34.2701,34.2952,714245.0
2017-10-03 10:30:00,41.04,41.06,40.89,40.94,656372.0,34.2952,34.3119,34.1698,34.2116,656372.0
2017-10-03 11:00:00,40.95,40.99,40.88,40.92,450786.0,34.22,34.2534,34.1615,34.1949,450786.0
2017-10-03 11:30:00,40.92,40.93,40.83,40.89,549302.0,34.1949,34.2032,34.1197,34.1698,549302.0
2017-10-03 12:00:00,40.89,41.02,40.88,40.99,462709.0,34.1698,34.2785,34.1615,34.2534,462709.0
2017-10-03 12:30:00,41.0,41.02,40.91,40.99,374477.0,34.2617,34.2785,34.1865,34.2534,374477.0
2017-10-03 13:00:00,40.98,41.0,40.92,40.94,179998.0,34.245,34.2617,34.1949,34.2116,179998.0
2017-10-03 13:30:00,40.95,40.99,40.91,40.91,240317.0,34.22,34.2534,34.1865,34.1865,240317.0
2017-10-03 14:00:00,40.91,41.0,40.91,40.95,383109.0,34.1865,34.2617,34.1865,34.22,383109.0
2017-10-03 14:30:00,40.96,40.97,40.89,40.9,381977.0,34.2283,34.2367,34.1698,34.1782,381977.0
2017-10-03 15:00:00,40.9,40.96,40.84,40.92,475906.0,34.1782,34.2283,34.128,34.1949,475906.0
2017-10-03 15:30:00,40.92,41.0,40.89,40.94,1162542.0,34.1949,34.2617,34.1698,34.2116,1162542.0
2017-10-04 09:30:00,41.05,41.19,40.92,41.09,721373.0,34.3035,34.4205,34.1949,34.3369,721373.0
2017-10-04 10:00:00,41.08,41.08,40.95,41.0,275063.0,34.3286,34.3286,34.22,34.2617,275063.0
2017-10-04 10:30:00,41.0,41.06,40.97,41.02,327947.0,34.2617,34.3119,34.2367,34.2785,327947.0
2017-10-04 11:00:00,41.03,41.11,41.02,41.08,320449.0,34.2868,34.3537,34.2785,34.3286,320449.0
2017-10-04 11:30:00,41.09,41.19,41.09,41.18,230925.0,34.3369,34.4205,34.3369,34.4122,230925.0
2017-10-04 12:00:00,41.18,41.24,41.13,41.21,216687.0,34.4122,34.4623,34.3704,34.4372,216687.0
2017-10-04 12:30:00,41.2,41.22,41.16,41.2,165049.0,34.4289,34.4456,34.3954,34.4289,165049.0
2017-10-04 13:00:00,41.2,41.2,41.06,41.09,232812.0,34.4289,34.4289,34.3119,34.3369,232812.0
2017-10-04 13:30:00,41.08,41.09,40.94,40.94,291693.0,34.3286,34.3369,34.2116,34.2116,291693.0
2017-10-04 14:00:00,40.95,40.98,40.9,40.95,288167.0,34.22,34.245,34.1782,34.22,288167.0
2017-10-04 14:30:00,40.95,41.04,40.94,41.01,352722.0,34.22,34.2952,34.2116,34.2701,352722.0
2017-10-04 15:00:00,41.01,41.03,40.97,41.02,357008.0,34.2701,34.2868,34.2367,34.2785,357008.0
2017-10-04 15:30:00,41.03,41.06,40.97,41.01,920865.0,34.2868,34.3119,34.2367,34.2701,920865.0
2017-10-05 09:30:00,41.08,41.23,41.03,41.2,368548.0,34.3286,34.4539,34.2868,34.4289,368548.0
2017-10-05 10:00:00,41.21,41.22,41.08,41.11,215084.0,34.4372,34.4456,34.3286,34.3537,215084.0
2017-10-05 10:30:00,41.12,41.15,41.06,41.07,374722.0,34.362,34.3871,34.3119,34.3202,374722.0
2017-10-05 11:00:00,41.08,41.12,41.02,41.03,355616.0,34.3286,34.362,34.2785,34.2868,355616.0
2017-10-05 11:30:00,41.03,41.14,41.02,41.13,313767.0,34.2868,34.3787,34.2785,34.3704,313767.0
2017-10-05 12:00:00,41.12,41.15,41.02,41.03,382098.0,34.362,34.3871,34.2785,34.2868,382098.0
2017-10-05 12:30:00,41.04,41.1,40.95,40.95,178730.0,34.2952,34.3453,34.22,34.22,178730.0
2017-10-05 13:00:00,40.95,41.08,40.95,41.08,248044.0,34.22,34.3286,34.22,34.3286,248044.0
2017-10-05 13:30:00,41.07,41.1,41.0,41.07,323994.0,34.3202,34.3453,34.2617,34.3202,323994.0
2017-10-05 14:00:00,41.08,41.11,41.03,41.09,422083.0,34.3286,34.3537,34.2868,34.3369,422083.0
2017-10-05 14:30:00,41.09,41.17,41.07,41.12,404092.0,34.3369,34.4038,34.3202,34.362,404092.0
2017-10-05 15:00:00,41.12,41.18,41.05,41.06,488441.0,34.362,34.4122,34.3035,34.3119,488441.0
2017-10-05 15:30:00,41.07,41.12,41.02,41.1,938257.0,34.3202,34.362,34.2785,34.3453,938257.0
2017-10-06 09:30:00,41.15,41.19,41.03,41.16,546407.0,34.3871,34.4205,34.2868,34.3954,546407.0
2017-10-06 10:00:00,41.14,41.18,41.08,41.1,252329.0,34.3787,34.4122,34.3286,34.3453,252329.0
2017-10-06 10:30:00,41.11,41.19,41.09,41.16,338241.0,34.3537,34.4205,34.3369,34.3954,338241.0
2017-10-06 11:00:00,41.15,41.21,41.14,41.19,194622.0,34.3871,34.4372,34.3787,34.4205,194622.0
2017-10-06 11:30:00,41.19,41.23,41.12,41.23,299091.0,34.4205,34.4539,34.362,34.4539,299091.0
2017-10-06 12:00:00,41.24,41.26,41.17,41.2,261599.0,34.4623,34.479,34.4038,34.4289,261599.0
2017-10-06 12:30:00,41.2,41.2,41.12,41.18,234189.0,34.4289,34.4289,34.362,34.4122,234189.0
2017-10-06 13:00:00,41.18,41.21,41.13,41.15,343463.0,34.4122,34.4372,34.3704,34.3871,343463.0
2017-10-06 13:30:00,41.15,41.16,41.07,41.1,175716.0,34.3871,34.3954,34.3202,34.3453,175716.0
2017-10-06 14:00:00,41.1,41.11,41.06,41.07,228523.0,34.3453,34.3537,34.3119,34.3202,228523.0
2017-10-06 14:30:00,41.07,41.11,41.04,41.09,196073.0,34.3202,34.3537,34.2952,34.3369,196073.0
2017-10-06 15:00:00,41.1,41.11,41.03,41.1,249796.0,34.3453,34.3537,34.2868,34.3453,249796.0
2017-10-06 15:30:00,41.1,41.14,41.05,41.13,654118.0,34.3453,34.3787,34.3035,34.3704,654118.0
2017-10-09 09:30:00,41.37,41.42,41.0,41.04,395964.0,34.5709,34.6127,34.2617,34.2952,395964.0
2017-10-09 10:00:00,41.03,41.05,40.96,40.96,291152.0,34.2868,34.3035,34.2283,34.2283,291152.0
2017-10-09 10:30:00,40.97,41.01,40.89,40.98,253071.0,34.2367,34.2701,34.1698,34.245,253071.0
2017-10-09 11:00:00,40.98,41.0,40.93,40.97,297612.0,34.245,34.2617,34.2032,34.2367,297612.0
2017-10-09 11:30:00,40.96,41.03,40.91,40.91,167876.0,34.2283,34.2868,34.1865,34.1865,167876.0
2017-10-09 12:00:00,40.91,41.0,40.89,40.98,218685.0,34.1865,34.2617,34.1698,34.245,218685.0
2017-10-09 12:30:00,40.98,41.04,40.95,41.02,225118.0,34.245,34.2952,34.22,34.2785,225118.0
2017-10-09 13:00:00,41.03,41.03,40.96,40.98,231992.0,34.2868,34.2868,34.2283,34.245,231992.0
2017-10-09 13:30:00,40.97,41.04,40.97,41.0,179247.0,34.2367,34.2952,34.2367,34.2617,179247.0
2017-10-09 14:00:00,41.0,41.01,40.89,40.89,227969.0,34.2617,34.2701,34.1698,34.1698,227969.0
2017-10-09 14:30:00,40.9,40.9,40.8,40.8,187122.0,34.1782,34.1782,34.0946,34.0946,187122.0
2017-10-09 15:00:00,40.8,40.81,40.75,40.77,234772.0,34.0946,34.103,34.0528,34.0695,234772.0
2017-10-09 15:30:00,40.77,40.81,40.71,40.81,883389.0,34.0695,34.103,34.0194,34.103,883389.0
2017-10-10 09:30:00,40.89,41.63,40.83,41.52,950304.0,34.1698,34.7882,34.1197,34.6963,950304.0
2017-10-10 10:00:00,41.52,41.59,41.39,41.43,909528.0,34.6963,34.7548,34.5876,34.6211,909528.0
2017-10-10 10:30:00,41.43,41.49,41.33,41.41,825138.0,34.6211,34.6712,34.5375,34.6044,825138.0
2017-10-10 11:00:00,41.41,41.45,41.3,41.36,490121.0,34.6044,34.6378,34.5124,34.5626,490121.0
2017-10-10 11:30:00,41.36,41.43,41.3,41.43,491497.0,34.5626,34.6211,34.5124,34.6211,491497.0
2017-10-10 12:00:00,41.43,41.51,41.42,41.48,309335.0,34.6211,34.6879,34.6127,34.6629,309335.0
2017-10-10 12:30:00,41.49,41.51,41.42,41.44,481521.0,34.6712,34.6879,34.6127,34.6294,481521.0
2017-10-10 13:00:00,41.44,41.5,41.4,41.42,329766.0,34.6294,34.6796,34.596,34.6127,329766.0
2017-10-10 13:30:00,41.43,41.45,41.26,41.27,785942.0,34.6211,34.6378,34.479,34.4874,785942.0
2017-10-10 14:00:00,41.27,41.32,41.24,41.31,243061.0,34.4874,34.5291,34.4623,34.5208,243061.0
2017-10-10 14:30:00,41.32,41.36,41.29,41.36,225419.0,34.5291,34.5626,34.5041,34.5626,225419.0
2017-10-10 15:00:00,41.36,41.44,41.35,41.44,332307.0,34.5626,34.6294,34.5542,34.6294,332307.0
2017-10-10 15:30:00,41.44,41.51,41.43,41.46,943663.0,34.6294,34.6879,34.6211,34.6461,943663.0
2017-10-11 09:30:00,41.45,41.66,41.4,41.62,356072.0,34.6378,34.8133,34.596,34.7798,356072.0
2017-10-11 10:00:00,41.62,41.65,41.54,41.63,238569.0,34.7798,34.8049,34.713,34.7882,238569.0
2017-10-11 10:30:00,41.64,41.66,41.6,41.63,331966.0,34.7966,34.8133,34.7631,34.7882,331966.0
2017-10-11 11:00:00,41.62,41.66,41.59,41.65,221445.0,34.7798,34.8133,34.7548,34.8049,221445.0
2017-10-11 11:30:00,41.65,41.7,41.61,41.67,228400.0,34.8049,34.8467,34.7715,34.8216,228400.0
2017-10-11 12:00:00,41.67,41.73,41.66,41.7,286959.0,34.8216,34.8718,34.8133,34.8467,286959.0
2017-10-11 12:30:00,41.69,41.78,41.67,41.75,216901.0,34.8383,34.9135,34.8216,34.8885,216901.0
2017-10-11 13:00:00,41.75,41.78,41.72,41.73,273373.0,34.8885,34.9135,34.8634,34.8718,273373.0
2017-10-11 13:30:00,41.73,41.73,41.66,41.68,202845.0,34.8718,34.8718,34.8133,34.83,202845.0
2017-10-11 14:00:00,41.68,41.71,41.57,41.6,303559.0,34.83,34.8551,34.7381,34.7631,303559.0
2017-10-11 14:30:00,41.6,41.7,41.59,41.69,305249.0,34.7631,34.8467,34.7548,34.8383,305249.0
2017-10-11 15:00:00,41.68,41.78,41.66,41.76,587414.0,34.83,34.9135,34.8133,34.8968,587414.0
2017-10-11 15:30:00,41.76,41.81,41.69,41.7,1385573.0,34.8968,34.9386,34.8383,34.8467,1385573.0
2017-10-12 09:30:00,41.76,41.79,41.52,41.58,308292.0,34.8968,34.9219,34.6963,34.7464,308292.0
2017-10-12 10:00:00,41.58,41.7,41.54,41.7,241163.0,34.7464,34.8467,34.713,34.8467,241163.0
2017-10-12 10:30:00,41.69,41.78,41.68,41.75,219247.0,34.8383,34.9135,34.83,34.8885,219247.0
2017-10-12 11:00:00,41.75,41.79,41.69,41.74,413960.0,34.8885,34.9219,34.8383,34.8801,413960.0
2017-10-12 11:30:00,41.75,41.8,41.69,41.8,245229.0,34.8885,34.9303,34.8383,34.9303,245229.0
2017-10-12 12:00:00,41.8,41.84,41.76,41.8,236780.0,34.9303,34.9637,34.8968,34.9303,236780.0
2017-10-12 12:30:00,41.8,41.86,41.79,41.84,182715.0,34.9303,34.9804,34.9219,34.9637,182715.0
2017-10-12 13:00:00,41.84,41.9,41.82,41.85,439647.0,34.9637,35.0138,34.947,34.972,439647.0
2017-10-12 13:30:00,41.85,41.87,41.79,41.8,222153.0,34.972,34.9888,34.9219,34.9303,222153.0
2017-10-12 14:00:00,41.8,41.83,41.73,41.8,287968.0,34.9303,34.9553,34.8718,34.9303,287968.0
2017-10-12 14:30:00,41.81,41.86,41.76,41.8,285255.0,34.9386,34.9804,34.8968,34.9303,285255.0
2017-10-12 15:00:00,41.8,41.85,41.79,41.82,209756.0,34.9303,34.972,34.9219,34.947,209756.0
2017-10-12 15:30:00,41.82,41.82,41.71,41.81,783009.0,34.947,34.947,34.8551,34.9386,783009.0
2017-10-13 09:30:00,42.0,42.0,41.63,41.65,423249.0,35.0974,35.0974,34.7882,34.8049,423249.0
2017-10-13 10:00:00,41.65,41.76,41.64,41.75,316986.0,34.8049,34.8968,34.7966,34.8885,316986.0
2017-10-13 10:30:00,41.75,41.78,41.7,41.73,158440.0,34.8885,34.9135,34.8467,34.8718,158440.0
2017-10-13 11:00:00,41.73,41.79,41.69,41.71,179891.0,34.8718,34.9219,34.8383,34.8551,179891.0
2017-10-13 11:30:00,41.72,41.82,41.67,41.79,246785.0,34.8634,34.947,34.8216,34.9219,246785.0
2017-10-13 12:00:00,41.79,41.81,41.7,41.78,142368.0,34.9219,34.9386,34.8467,34.9135,142368.0
2017-10-13 12:30:00,41.78,41.79,41.72,41.73,123743.0,34.9135,34.9219,34.8634,34.8718,123743.0
2017-10-13 13:00:00,41.73,41.75,41.69,41.71,146719.0,34.8718,34.8885,34.8383,34.8551,146719.0
2017-10-13 13:30:00,41.7,41.77,41.69,41.7,157601.0,34.8467,34.9052,34.8383,34.8467,157601.0
2017-10-13 14:00:00,41.7,41.81,41.69,41.77,219168.0,34.8467,34.9386,34.8383,34.9052,219168.0
2017-10-13 14:30:00,41.77,41.82,41.76,41.81,237302.0,34.9052,34.947,34.8968,34.9386,237302.0
2017-10-13 15:00:00,41.82,41.84,41.73,41.76,164896.0,34.947,34.9637,34.8718,34.8968,164896.0
2017-10-13 15:30:00,41.76,41.77,41.62,41.69,677597.0,34.8968,34.9052,34.7798,34.8383,677597.0
2017-10-16 09:30:00,41.64,41.76,41.56,41.72,376588.0,34.7966,34.8968,34.7297,34.8634,376588.0
2017-10-16 10:00:00,41.72,41.74,41.61,41.71,282640.0,34.8634,34.8801,34.7715,34.8551,282640.0
2017-10-16 10:30:00,41.71,41.74,41.66,41.72,263818.0,34.8551,34.8801,34.8133,34.8634,263818.0
2017-10-16 11:00:00,41.71,41.73,41.66,41.72,250749.0,34.8551,34.8718,34.8133,34.8634,250749.0
2017-10-16 11:30:00,41.72,41.73,41.61,41.61,134004.0,34.8634,34.8718,34.7715,34.7715,134004.0
2017-10-16 12:00:00,41.62,41.62,41.57,41.6,86561.0,34.7798,34.7798,34.7381,34.7631,86561.0
2017-10-16 12:30:00,41.59,41.61,41.53,41.54,130656.0,34.7548,34.7715,34.7046,34.713,130656.0
2017-10-16 13:00:00,41.54,41.57,41.52,41.57,104915.0,34.713,34.7381,34.6963,34.7381,104915.0
2017-10-16 13:30:00,41.56,41.58,41.51,41.52,152701.0,34.7297,34.7464,34.6879,34.6963,152701.0
2017-10-16 14:00:00,41.52,41.54,41.47,41.49,215969.0,34.6963,34.713,34.6545,34.6712,215969.0
2017-10-16 14:30:00,41.49,41.51,41.46,41.48,181741.0,34.6712,34.6879,34.6461,34.6629,181741.0
2017-10-16 15:00:00,41.48,41.52,41.47,41.48,342539.0,34.6629,34.6963,34.6545,34.6629,342539.0
2017-10-16 15:30:00,41.48,41.59,41.43,41.55,918173.0,34.6629,34.7548,34.6211,34.7213,918173.0
2017-10-17 09:30:00,41.36,41.45,41.19,41.19,311739.0,34.5626,34.6378,34.4205,34.4205,311739.0
2017-10-17 10:00:00,41.18,41.25,41.1,41.11,265481.0,34.4122,34.4707,34.3453,34.3537,265481.0
2017-10-17 10:30:00,41.12,41.17,41.08,41.13,481622.0,34.362,34.4038,34.3286,34.3704,481622.0
2017-10-17 11:00:00,41.13,41.31,41.08,41.28,407602.0,34.3704,34.5208,34.3286,34.4957,407602.0
2017-10-17 11:30:00,41.28,41.3,41.16,41.16,444856.0,34.4957,34.5124,34.3954,34.3954,444856.0
2017-10-17 12:00:00,41.16,41.23,41.14,41.2,305218.0,34.3954,34.4539,34.3787,34.4289,305218.0
2017-10-17 12:30:00,41.2,41.22,41.12,41.15,158140.0,34.4289,34.4456,34.362,34.3871,158140.0
2017-10-17 13:00:00,41.15,41.17,41.06,41.14,333644.0,34.3871,34.4038,34.3119,34.3787,333644.0
2017-10-17 13:30:00,41.14,41.14,41.02,41.05,276971.0,34.3787,34.3787,34.2785,34.3035,276971.0
2017-10-17 14:00:00,41.05,41.07,40.98,41.05,380307.0,34.3035,34.3202,34.245,34.3035,380307.0
2017-10-17 14:30:00,41.05,41.09,41.01,41.02,302374.0,34.3035,34.3369,34.2701,34.2785,302374.0
2017-10-17 15:00:00,41.03,41.08,41.0,41.07,480124.0,34.2868,34.3286,34.2617,34.3202,480124.0
2017-10-17 15:30:00,41.08,41.17,41.06,41.13,1031501.0,34.3286,34.4038,34.3119,34.3704,1031501.0
2017-10-18 09:30:00,41.03,41.13,40.88,40.89,408665.0,34.2868,34.3704,34.1615,34.1698,408665.0
2017-10-18 10:00:00,40.9,41.0,40.89,40.92,264995.0,34.1782,34.2617,34.1698,34.1949,264995.0
2017-10-18 10:30:00,40.93,41.01,40.89,40.91,283899.0,34.2032,34.2701,34.1698,34.1865,283899.0
2017-10-18 11:00:00,40.92,40.97,40.87,40.92,418036.0,34.1949,34.2367,34.1531,34.1949,418036.0
2017-10-18 11:30:00,40.93,40.93,40.83,40.84,214840.0,34.2032,34.2032,34.1197,34.128,214840.0
2017-10-18 12:00:00,40.84,40.87,40.81,40.85,229948.0,34.128,34.1531,34.103,34.1364,229948.0
2017-10-18 12:30:00,40.84,40.9,40.84,40.84,161747.0,34.128,34.1782,34.128,34.128,161747.0
2017-10-18 13:00:00,40.84,40.9,40.84,40.89,215165.0,34.128,34.1782,34.128,34.1698,215165.0
2017-10-18 13:30:00,40.89,40.96,40.88,40.89,214758.0,34.1698,34.2283,34.1615,34.1698,214758.0
2017-10-18 14:00:00,40.89,40.98,40.88,40.98,209489.0,34.1698,34.245,34.1615,34.245,209489.0
2017-10-18 14:30:00,40.98,40.98,40.91,40.92,236775.0,34.245,34.245,34.1865,34.1949,236775.0
2017-10-18 15:00:00,40.92,40.93,40.83,40.83,405491.0,34.1949,34.2032,34.1197,34.1197,405491.0
2017-10-18 15:30:00,40.83,40.85,40.72,40.8,1381496.0,34.1197,34.1364,34.0278,34.0946,1381496.0
2017-10-19 09:30:00,40.84,40.91,40.65,40.71,623021.0,34.128,34.1865,33.9693,34.0194,623021.0
2017-10-19 10:00:00,40.71,40.78,40.65,40.75,303161.0,34.0194,34.0779,33.9693,34.0528,303161.0
2017-10-19 10:30:00,40.74,40.82,40.68,40.74,211455.0,34.0445,34.1113,33.9943,34.0445,211455.0
2017-10-19 11:00:00,40.73,40.75,40.67,40.69,185624.0,34.0361,34.0528,33.986,34.0027,185624.0
2017-10-19 11:30:00,40.69,40.74,40.67,40.72,160424.0,34.0027,34.0445,33.986,34.0278,160424.0
2017-10-19 12:00:00,40.72,40.81,40.7,40.8,193998.0,34.0278,34.103,34.011,34.0946,193998.0
2017-10-19 12:30:00,40.8,40.81,40.72,40.73,145009.0,34.0946,34.103,34.0278,34.0361,145009.0
2017-10-19 13:00:00,40.72,40.77,40.71,40.76,138985.0,34.0278,34.0695,34.0194,34.0612,138985.0
2017-10-19 13:30:00,40.75,40.76,40.72,40.73,139180.0,34.0528,34.0612,34.0278,34.0361,139180.0
2017-10-19 14:00:00,40.73,40.76,40.68,40.73,235817.0,34.0361,34.0612,33.9943,34.0361,235817.0
2017-10-19 14:30:00,40.73,40.76,40.67,40.69,454813.0,34.0361,34.0612,33.986,34.0027,454813.0
2017-10-19 15:00:00,40.69,40.71,40.65,40.66,373852.0,34.0027,34.0194,33.9693,33.9776,373852.0
2017-10-19 15:30:00,40.66,40.76,40.62,40.72,1010720.0,33.9776,34.0612,33.9442,34.0278,1010720.0
2017-10-20 09:30:00,40.78,40.85,40.67,40.84,734851.0,34.0779,34.1364,33.986,34.128,734851.0
2017-10-20 10:00:00,40.84,40.86,40.77,40.8,736632.0,34.128,34.1447,34.0695,34.0946,736632.0
2017-10-20 10:30:00,40.8,40.87,40.79,40.81,157954.0,34.0946,34.1531,34.0863,34.103,157954.0
2017-10-20 11:00:00,40.82,40.85,40.81,40.83,166772.0,34.1113,34.1364,34.103,34.1197,166772.0
2017-10-20 11:30:00,40.83,40.88,40.8,40.85,196535.0,34.1197,34.1615,34.0946,34.1364,196535.0
2017-10-20 12:00:00,40.86,40.88,40.82,40.87,280628.0,34.1447,34.1615,34.1113,34.1531,280628.0
2017-10-20 12:30:00,40.86,40.93,40.85,40.91,440642.0,34.1447,34.2032,34.1364,34.1865,440642.0
2017-10-20 13:00:00,40.91,40.91,40.85,40.91,395755.0,34.1865,34.1865,34.1364,34.1865,395755.0
2017-10-20 13:30:00,40.91,41.04,40.9,41.01,306722.0,34.1865,34.2952,34.1782,34.2701,306722.0
2017-10-20 14:00:00,41.01,41.02,40.96,41.02,250945.0,34.2701,34.2785,34.2283,34.2785,250945.0
2017-10-20 14:30:00,41.02,41.02,40.99,41.0,267288.0,34.2785,34.2785,34.2534,34.2617,267288.0
2017-10-20 15:00:00,41.0,41.06,40.98,41.05,349924.0,34.2617,34.3119,34.245,34.3035,349924.0
2017-10-20 15:30:00,41.05,41.06,40.97,41.02,1307003.0,34.3035,34.3119,34.2367,34.2785,1307003.0
2017-10-23 09:30:00,41.14,41.28,40.88,41.2,687027.0,34.3787,34.4957,34.1615,34.4289,687027.0
2017-10-23 10:00:00,41.21,41.22,41.09,41.11,203541.0,34.4372,34.4456,34.3369,34.3537,203541.0
2017-10-23 10:30:00,41.1,41.11,40.97,40.98,130731.0,34.3453,34.3537,34.2367,34.245,130731.0
2017-10-23 11:00:00,40.98,41.02,40.97,40.98,188898.0,34.245,34.2785,34.2367,34.245,188898.0
2017-10-23 11:30:00,40.98,41.0,40.93,40.94,97991.0,34.245,34.2617,34.2032,34.2116,97991.0
2017-10-23 12:00:00,40.94,40.98,40.94,40.98,147483.0,34.2116,34.245,34.2116,34.245,147483.0
2017-10-23 12:30:00,40.98,41.14,40.97,41.11,712586.0,34.245,34.3787,34.2367,34.3537,712586.0
2017-10-23 13:00:00,41.11,41.11,41.01,41.05,232080.0,34.3537,34.3537,34.2701,34.3035,232080.0
2017-10-23 13:30:00,41.05,41.06,40.98,41.04,164274.0,34.3035,34.3119,34.245,34.2952,164274.0
2017-10-23 14:00:00,41.04,41.06,41.0,41.03,184966.0,34.2952,34.3119,34.2617,34.2868,184966.0
2017-10-23 14:30:00,41.02,41.07,40.99,41.07,228456.0,34.2785,34.3202,34.2534,34.3202,228456.0
2017-10-23 15:00:00,41.07,41.07,40.98,41.01,219422.0,34.3202,34.3202,34.245,34.2701,219422.0
2017-10-23 15:30:00,41.01,41.09,40.98,41.05,1012207.0,34.2701,34.3369,34.245,34.3035,1012207.0
2017-10-24 09:30:00,41.05,41.22,40.94,40.96,373070.0,34.3035,34.4456,34.2116,34.2283,373070.0
2017-10-24 10:00:00,40.96,41.12,40.94,41.09,399598.0,34.2283,34.362,34.2116,34.3369,399598.0
2017-10-24 10:30:00,41.1,41.19,41.09,41.19,302066.0,34.3453,34.4205,34.3369,34.4205,302066.0
2017-10-24 11:00:00,41.19,41.22,41.1,41.13,434191.0,34.4205,34.4456,34.3453,34.3704,434191.0
2017-10-24 11:30:00,41.13,41.21,41.1,41.19,457529.0,34.3704,34.4372,34.3453,34.4205,457529.0
2017-10-24 12:00:00,41.19,41.22,41.17,41.22,216521.0,34.4205,34.4456,34.4038,34.4456,216521.0
2017-10-24 12:30:00,41.22,41.32,41.19,41.25,717255.0,34.4456,34.5291,34.4205,34.4707,717255.0
2017-10-24 13:00:00,41.26,41.42,41.24,41.35,443592.0,34.479,34.6127,34.4623,34.5542,443592.0
2017-10-24 13:30:00,41.36,41.36,41.25,41.29,186852.0,34.5626,34.5626,34.4707,34.5041,186852.0
2017-10-24 14:00:00,41.29,41.34,41.28,41.3,206507.0,34.5041,34.5459,34.4957,34.5124,206507.0
2017-10-24 14:30:00,41.3,41.32,41.22,41.23,241450.0,34.5124,34.5291,34.4456,34.4539,241450.0
2017-10-24 15:00:00,41.23,41.26,41.19,41.25,396970.0,34.4539,34.479,34.4205,34.4707,396970.0
2017-10-24 15:30:00,41.24,41.26,41.02,41.09,1747736.0,34.4623,34.479,34.2785,34.3369,1747736.0
2017-10-25 09:30:00,40.92,41.04,40.6,40.61,552589.0,34.1949,34.2952,33.9275,33.9358,552589.0
2017-10-25 10:00:00,40.6,40.79,40.54,40.68,613525.0,33.9275,34.0863,33.8773,33.9943,613525.0
2017-10-25 10:30:00,40.68,40.77,40.66,40.77,255188.0,33.9943,34.0695,33.9776,34.0695,255188.0
2017-10-25 11:00:00,40.77,40.87,40.75,40.81,390165.0,34.0695,34.1531,34.0528,34.103,390165.0
2017-10-25 11:30:00,40.81,40.81,40.74,40.77,200404.0,34.103,34.103,34.0445,34.0695,200404.0
2017-10-25 12:00:00,40.77,40.85,40.76,40.79,264033.0,34.0695,34.1364,34.0612,34.0863,264033.0
2017-10-25 12:30:00,40.79,40.84,40.77,40.82,167410.0,34.0863,34.128,34.0695,34.1113,167410.0
2017-10-25 13:00:00,40.82,40.89,40.81,40.86,153427.0,34.1113,34.1698,34.103,34.1447,153427.0
2017-10-25 13:30:00,40.85,40.9,40.85,40.9,145725.0,34.1364,34.1782,34.1364,34.1782,145725.0
2017-10-25 14:00:00,40.9,40.99,40.89,40.96,247150.0,34.1782,34.2534,34.1698,34.2283,247150.0
2017-10-25 14:30:00,40.96,40.97,40.91,40.94,149286.0,34.2283,34.2367,34.1865,34.2116,149286.0
2017-10-25 15:00:00,40.95,41.08,40.93,41.08,321563.0,34.22,34.3286,34.2032,34.3286,321563.0
2017-10-25 15:30:00,41.07,41.11,41.02,41.09,738782.0,34.3202,34.3537,34.2785,34.3369,738782.0
2017-10-26 09:30:00,41.3,41.35,41.12,41.2,734023.0,34.5124,34.5542,34.362,34.4289,734023.0
2017-10-26 10:00:00,41.2,41.29,41.15,41.26,355579.0,34.4289,34.5041,34.3871,34.479,355579.0
2017-10-26 10:30:00,41.27,41.35,41.18,41.23,339716.0,34.4874,34.5542,34.4122,34.4539,339716.0
2017-10-26 11:00:00,41.23,41.26,41.09,41.13,204572.0,34.4539,34.479,34.3369,34.3704,204572.0
2017-10-26 11:30:00,41.13,41.2,41.13,41.19,178997.0,34.3704,34.4289,34.3704,34.4205,178997.0
2017-10-26 12:00:00,41.19,41.26,41.18,41.23,179193.0,34.4205,34.479,34.4122,34.4539,179193.0
2017-10-26 12:30:00,41.23,41.24,41.14,41.22,142501.0,34.4539,34.4623,34.3787,34.4456,142501.0
2017-10-26 13:00:00,41.22,41.3,41.2,41.27,150247.0,34.4456,34.5124,34.4289,34.4874,150247.0
2017-10-26 13:30:00,41.26,41.32,41.21,41.23,169762.0,34.479,34.5291,34.4372,34.4539,169762.0
2017-10-26 14:00:00,41.23,41.25,41.07,41.14,358281.0,34.4539,34.4707,34.3202,34.3787,358281.0
2017-10-26 14:30:00,41.13,41.14,41.03,41.04,361471.0,34.3704,34.3787,34.2868,34.2952,361471.0
2017-10-26 15:00:00,41.04,41.06,40.93,41.0,515674.0,34.2952,34.3119,34.2032,34.2617,515674.0
2017-10-26 15:30:00,41.0,41.06,40.89,40.91,1205002.0,34.2617,34.3119,34.1698,34.1865,1205002.0
2017-10-27 09:30:00,40.38,40.79,40.36,40.61,683414.0,33.7436,34.0863,33.7269,33.9358,683414.0
2017-10-27 10:00:00,40.61,40.89,40.58,40.84,375032.0,33.9358,34.1698,33.9108,34.128,375032.0
2017-10-27 10:30:00,40.85,40.86,40.67,40.7,598834.0,34.1364,34.1447,33.986,34.011,598834.0
2017-10-27 11:00:00,40.7,40.75,40.66,40.69,584584.0,34.011,34.0528,33.9776,34.0027,584584.0
2017-10-27 11:30:00,40.7,40.85,40.67,40.75,690050.0,34.011,34.1364,33.986,34.0528,690050.0
2017-10-27 12:00:00,40.75,40.8,40.67,40.72,414543.0,34.0528,34.0946,33.986,34.0278,414543.0
2017-10-27 12:30:00,40.72,40.81,40.64,40.72,437167.0,34.0278,34.103,33.9609,34.0278,437167.0
2017-10-27 13:00:00,40.73,40.76,40.65,40.68,344740.0,34.0361,34.0612,33.9693,33.9943,344740.0
2017-10-27 13:30:00,40.69,40.71,40.58,40.59,302474.0,34.0027,34.0194,33.9108,33.9191,302474.0
2017-10-27 14:00:00,40.59,40.71,40.57,40.7,380279.0,33.9191,34.0194,33.9024,34.011,380279.0
2017-10-27 14:30:00,40.7,40.7,40.64,40.67,230909.0,34.011,34.011,33.9609,33.986,230909.0
2017-10-27 15:00:00,40.66,40.74,40.63,40.69,642992.0,33.9776,34.0445,33.9525,34.0027,642992.0
2017-10-27 15:30:00,40.7,40.74,40.6,40.67,2211694.0,34.011,34.0445,33.9275,33.986,2211694.0
2017-10-30 09:30:00,40.45,40.67,39.71,39.79,1245047.0,33.8021,33.986,33.1837,33.2506,1245047.0
2017-10-30 10:00:00,39.78,40.08,39.61,39.73,839796.0,33.2422,33.4929,33.1002,33.2005,839796.0
2017-10-30 10:30:00,39.72,39.92,39.67,39.89,745445.0,33.1921,33.3592,33.1503,33.3342,745445.0
2017-10-30 11:00:00,39.89,39.92,39.7,39.8,615694.0,33.3342,33.3592,33.1754,33.259,615694.0
2017-10-30 11:30:00,39.81,39.83,39.65,39.69,659032.0,33.2673,33.284,33.1336,33.167,659032.0
2017-10-30 12:00:00,39.7,39.71,39.61,39.71,370708.0,33.1754,33.1837,33.1002,33.1837,370708.0
2017-10-30 12:30:00,39.71,39.81,39.54,39.79,398314.0,33.1837,33.2673,33.0417,33.2506,398314.0
2017-10-30 13:00:00,39.79,39.79,39.62,39.64,245740.0,33.2506,33.2506,33.1085,33.1253,245740.0
2017-10-30 13:30:00,39.63,39.65,39.32,39.39,579114.0,33.1169,33.1336,32.8578,32.9163,579114.0
2017-10-30 14:00:00,39.4,39.48,39.36,39.43,622995.0,32.9247,32.9915,32.8913,32.9498,622995.0
2017-10-30 14:30:00,39.44,39.51,39.26,39.32,680052.0,32.9581,33.0166,32.8077,32.8578,680052.0
2017-10-30 15:00:00,39.32,39.43,39.19,39.33,1282786.0,32.8578,32.9498,32.7492,32.8662,1282786.0
2017-10-30 15:30:00,39.32,39.38,39.2,39.26,2696314.0,32.8578,32.908,32.7576,32.8077,2696314.0
2017-10-31 09:30:00,42.34,42.49,41.56,41.89,3264668.0,35.3815,35.5069,34.7297,35.0055,3264668.0
2017-10-31 10:00:00,41.89,41.9,41.4,41.47,1243766.0,35.0055,35.0138,34.596,34.6545,1243766.0
2017-10-31 10:30:00,41.47,41.63,41.34,41.41,780225.0,34.6545,34.7882,34.5459,34.6044,780225.0
2017-10-31 11:00:00,41.42,41.67,41.33,41.36,674397.0,34.6127,34.8216,34.5375,34.5626,674397.0
2017-10-31 11:30:00,41.37,41.68,41.36,41.55,630310.0,34.5709,34.83,34.5626,34.7213,630310.0
2017-10-31 12:00:00,41.55,41.61,41.49,41.52,650990.0,34.7213,34.7715,34.6712,34.6963,650990.0
2017-10-31 12:30:00,41.52,41.62,41.45,41.5,590623.0,34.6963,34.7798,34.6378,34.6796,590623.0
2017-10-31 13:00:00,41.5,41.7,41.49,41.67,807756.0,34.6796,34.8467,34.6712,34.8216,807756.0
2017-10-31 13:30:00,41.67,41.75,41.6,41.74,680817.0,34.8216,34.8885,34.7631,34.8801,680817.0
2017-10-31 14:00:00,41.74,41.83,41.7,41.75,688897.0,34.8801,34.9553,34.8467,34.8885,688897.0
2017-10-31 14:30:00,41.76,41.77,41.64,41.67,515821.0,34.8968,34.9052,34.7966,34.8216,515821.0
2017-10-31 15:00:00,41.67,41.72,41.56,41.57,895940.0,34.8216,34.8634,34.7297,34.7381,895940.0
2017-10-31 15:30:00,41.57,41.64,41.41,41.43,2518235.0,34.7381,34.7966,34.6044,34.6211,2518235.0
2017-11-01 09:30:00,41.85,41.88,41.4,41.66,898983.0,34.972,34.9971,34.596,34.8133,898983.0
2017-11-01 10:00:00,41.66,41.68,41.39,41.39,562329.0,34.8133,34.83,34.5876,34.5876,562329.0
2017-11-01 10:30:00,41.39,41.54,41.36,41.37,385312.0,34.5876,34.713,34.5626,34.5709,385312.0
2017-11-01 11:00:00,41.37,41.44,41.31,41.41,357780.0,34.5709,34.6294,34.5208,34.6044,357780.0
2017-11-01 11:30:00,41.41,41.47,41.3,41.45,554070.0,34.6044,34.6545,34.5124,34.6378,554070.0
2017-11-01 12:00:00,41.46,41.51,41.41,41.43,314854.0,34.6461,34.6879,34.6044,34.6211,314854.0
2017-11-01 12:30:00,41.43,41.47,41.34,41.44,372456.0,34.6211,34.6545,34.5459,34.6294,372456.0
2017-11-01 13:00:00,41.44,41.46,41.35,41.37,239293.0,34.6294,34.6461,34.5542,34.5709,239293.0
2017-11-01 13:30:00,41.38,41.4,41.29,41.38,368442.0,34.5793,34.596,34.5041,34.5793,368442.0
2017-11-01 14:00:00,41.38,41.44,41.26,41.27,358340.0,34.5793,34.6294,34.479,34.4874,358340.0
2017-11-01 14:30:00,41.27,41.34,41.27,41.3,401799.0,34.4874,34.5459,34.4874,34.5124,401799.0
2017-11-01 15:00:00,41.3,41.31,41.26,41.3,487751.0,34.5124,34.5208,34.479,34.5124,487751.0
2017-11-01 15:30:00,41.3,41.33,41.22,41.26,1232308.0,34.5124,34.5375,34.4456,34.479,1232308.0
2017-11-02 09:30:00,41.26,41.26,41.0,41.21,883213.0,34.479,34.479,34.2617,34.4372,883213.0
2017-11-02 10:00:00,41.22,41.3,41.04,41.24,475927.0,34.4456,34.5124,34.2952,34.4623,475927.0
2017-11-02 10:30:00,41.24,41.42,41.23,41.42,475591.0,34.4623,34.6127,34.4539,34.6127,475591.0
2017-11-02 11:00:00,41.42,41.46,41.31,41.37,407990.0,34.6127,34.6461,34.5208,34.5709,407990.0
2017-11-02 11:30:00,41.38,41.38,41.15,41.18,313146.0,34.5793,34.5793,34.3871,34.4122,313146.0
2017-11-02 12:00:00,41.18,41.19,41.11,41.15,218218.0,34.4122,34.4205,34.3537,34.3871,218218.0
2017-11-02 12:30:00,41.15,41.19,41.06,41.07,217066.0,34.3871,34.4205,34.3119,34.3202,217066.0
2017-11-02 13:00:00,41.06,41.08,40.96,40.98,241749.0,34.3119,34.3286,34.2283,34.245,241749.0
2017-11-02 13:30:00,40.97,40.99,40.91,40.95,172861.0,34.2367,34.2534,34.1865,34.22,172861.0
2017-11-02 14:00:00,40.96,41.0,40.89,40.99,151085.0,34.2283,34.2617,34.1698,34.2534,151085.0
2017-11-02 14:30:00,40.99,41.01,40.9,40.93,186120.0,34.2534,34.2701,34.1782,34.2032,186120.0
2017-11-02 15:00:00,40.93,41.03,40.92,41.0,314662.0,34.2032,34.2868,34.1949,34.2617,314662.0
2017-11-02 15:30:00,41.01,41.2,40.98,41.16,1757070.0,34.2701,34.4289,34.245,34.3954,1757070.0
2017-11-03 09:30:00,41.09,41.35,40.96,41.11,662010.0,34.3369,34.5542,34.2283,34.3537,662010.0
2017-11-03 10:00:00,41.12,41.15,41.05,41.1,203840.0,34.362,34.3871,34.3035,34.3453,203840.0
2017-11-03 10:30:00,41.09,41.2,41.04,41.14,652012.0,34.3369,34.4289,34.2952,34.3787,652012.0
2017-11-03 11:00:00,41.14,41.18,41.12,41.17,278980.0,34.3787,34.4122,34.362,34.4038,278980.0
2017-11-03 11:30:00,41.18,41.28,41.12,41.25,269733.0,34.4122,34.4957,34.362,34.4707,269733.0
2017-11-03 12:00:00,41.25,41.3,41.2,41.21,206876.0,34.4707,34.5124,34.4289,34.4372,206876.0
2017-11-03 12:30:00,41.21,41.27,41.21,41.23,128002.0,34.4372,34.4874,34.4372,34.4539,128002.0
2017-11-03 13:00:00,41.23,41.27,41.22,41.22,105267.0,34.4539,34.4874,34.4456,34.4456,105267.0
2017-11-03 13:30:00,41.23,41.23,41.1,41.11,196187.0,34.4539,34.4539,34.3453,34.3537,196187.0
2017-11-03 14:00:00,41.1,41.11,40.97,40.97,181550.0,34.3453,34.3537,34.2367,34.2367,181550.0
2017-11-03 14:30:00,40.98,41.0,40.91,40.93,322436.0,34.245,34.2617,34.1865,34.2032,322436.0
2017-11-03 15:00:00,40.93,40.96,40.9,40.93,216214.0,34.2032,34.2283,34.1782,34.2032,216214.0
2017-11-03 15:30:00,40.93,41.02,40.91,40.96,816962.0,34.2032,34.2785,34.1865,34.2283,816962.0
2017-11-06 09:30:00,40.94,40.95,40.65,40.88,499746.0,34.2116,34.22,33.9693,34.1615,499746.0
2017-11-06 10:00:00,40.88,40.93,40.61,40.65,302399.0,34.1615,34.2032,33.9358,33.9693,302399.0
2017-11-06 10:30:00,40.65,40.68,40.41,40.43,279286.0,33.9693,33.9943,33.7687,33.7854,279286.0
2017-11-06 11:00:00,40.43,40.59,40.42,40.54,357163.0,33.7854,33.9191,33.7771,33.8773,357163.0
2017-11-06 11:30:00,40.54,40.59,40.34,40.34,402116.0,33.8773,33.9191,33.7102,33.7102,402116.0
2017-11-06 12:00:00,40.35,40.36,40.27,40.3,236396.0,33.7186,33.7269,33.6517,33.6768,236396.0
2017-11-06 12:30:00,40.31,40.32,40.28,40.31,175514.0,33.6851,33.6935,33.6601,33.6851,175514.0
2017-11-06 13:00:00,40.31,40.33,40.25,40.3,135914.0,33.6851,33.7019,33.635,33.6768,135914.0
2017-11-06 13:30:00,40.3,40.32,40.21,40.21,161740.0,33.6768,33.6935,33.6016,33.6016,161740.0
2017-11-06 14:00:00,40.21,40.36,40.2,40.32,264245.0,33.6016,33.7269,33.5932,33.6935,264245.0
2017-11-06 14:30:00,40.33,40.38,40.3,40.38,247538.0,33.7019,33.7436,33.6768,33.7436,247538.0
2017-11-06 15:00:00,40.38,40.47,40.38,40.43,321930.0,33.7436,33.8188,33.7436,33.7854,321930.0
2017-11-06 15:30:00,40.43,40.45,40.37,40.42,935887.0,33.7854,33.8021,33.7353,33.7771,935887.0
2017-11-07 09:30:00,40.52,40.89,40.36,40.87,665343.0,33.8606,34.1698,33.7269,34.1531,665343.0
2017-11-07 10:00:00,40.86,41.04,40.79,41.0,424576.0,34.1447,34.2952,34.0863,34.2617,424576.0
2017-11-07 10:30:00,41.0,41.1,40.93,41.09,445240.0,34.2617,34.3453,34.2032,34.3369,445240.0
2017-11-07 11:00:00,41.1,41.25,41.09,41.15,390590.0,34.3453,34.4707,34.3369,34.3871,390590.0
2017-11-07 11:30:00,41.14,41.21,41.05,41.08,431272.0,34.3787,34.4372,34.3035,34.3286,431272.0
2017-11-07 12:00:00,41.07,41.19,41.03,41.19,367165.0,34.3202,34.4205,34.2868,34.4205,367165.0
2017-11-07 12:30:00,41.19,41.25,41.16,41.2,204708.0,34.4205,34.4707,34.3954,34.4289,204708.0
2017-11-07 13:00:00,41.19,41.25,41.15,41.19,211272.0,34.4205,34.4707,34.3871,34.4205,211272.0
2017-11-07 13:30:00,41.19,41.26,41.17,41.22,227502.0,34.4205,34.479,34.4038,34.4456,227502.0
2017-11-07 14:00:00,41.23,41.27,41.2,41.21,310616.0,34.4539,34.4874,34.4289,34.4372,310616.0
2017-11-07 14:30:00,41.21,41.23,41.11,41.11,266145.0,34.4372,34.4539,34.3537,34.3537,266145.0
2017-11-07 15:00:00,41.12,41.13,41.06,41.07,370256.0,34.362,34.3704,34.3119,34.3202,370256.0
2017-11-07 15:30:00,41.08,41.26,41.08,41.21,1340556.0,34.3286,34.479,34.3286,34.4372,1340556.0
2017-11-08 09:30:00,40.97,41.64,40.97,41.6,870212.0,34.2367,34.7966,34.2367,34.7631,870212.0
2017-11-08 10:00:00,41.61,41.76,41.56,41.7,656792.0,34.7715,34.8968,34.7297,34.8467,656792.0
2017-11-08 10:30:00,41.71,41.72,41.56,41.6,394730.0,34.8551,34.8634,34.7297,34.7631,394730.0
2017-11-08 11:00:00,41.61,41.65,41.5,41.65,355963.0,34.7715,34.8049,34.6796,34.8049,355963.0
2017-11-08 11:30:00,41.65,41.77,41.61,41.77,341348.0,34.8049,34.9052,34.7715,34.9052,341348.0
2017-11-08 12:00:00,41.77,41.77,41.62,41.69,362210.0,34.9052,34.9052,34.7798,34.8383,362210.0
2017-11-08 12:30:00,41.69,41.75,41.67,41.69,366213.0,34.8383,34.8885,34.8216,34.8383,366213.0
2017-11-08 13:00:00,41.69,41.71,41.57,41.64,942908.0,34.8383,34.8551,34.7381,34.7966,942908.0
2017-11-08 13:30:00,41.64,41.66,41.59,41.63,520291.0,34.7966,34.8133,34.7548,34.7882,520291.0
2017-11-08 14:00:00,41.63,41.63,41.59,41.6,549610.0,34.7882,34.7882,34.7548,34.7631,549610.0
2017-11-08 14:30:00,41.6,41.62,41.57,41.61,292532.0,34.7631,34.7798,34.7381,34.7715,292532.0
2017-11-08 15:00:00,41.61,41.63,41.56,41.61,449442.0,34.7715,34.7882,34.7297,34.7715,449442.0
2017-11-08 15:30:00,41.61,41.65,41.53,41.59,1499564.0,34.7715,34.8049,34.7046,34.7548,1499564.0
2017-11-09 09:30:00,41.31,41.56,41.28,41.5,713298.0,34.5208,34.7297,34.4957,34.6796,713298.0
2017-11-09 10:00:00,41.51,41.63,41.4,41.4,446203.0,34.6879,34.7882,34.596,34.596,446203.0
2017-11-09 10:30:00,41.4,41.43,41.33,41.4,240661.0,34.596,34.6211,34.5375,34.596,240661.0
2017-11-09 11:00:00,41.41,41.42,41.32,41.34,361967.0,34.6044,34.6127,34.5291,34.5459,361967.0
2017-11-09 11:30:00,41.34,41.35,41.27,41.33,353223.0,34.5459,34.5542,34.4874,34.5375,353223.0
2017-11-09 12:00:00,41.33,41.39,41.24,41.27,617902.0,34.5375,34.5876,34.4623,34.4874,617902.0
2017-11-09 12:30:00,41.27,41.41,41.22,41.37,248442.0,34.4874,34.6044,34.4456,34.5709,248442.0
2017-11-09 13:00:00,41.37,41.4,41.3,41.36,237010.0,34.5709,34.596,34.5124,34.5626,237010.0
2017-11-09 13:30:00,41.36,41.38,41.27,41.3,290522.0,34.5626,34.5793,34.4874,34.5124,290522.0
2017-11-09 14:00:00,41.3,41.48,41.3,41.41,305810.0,34.5124,34.6629,34.5124,34.6044,305810.0
2017-11-09 14:30:00,41.41,41.43,41.32,41.35,201795.0,34.6044,34.6211,34.5291,34.5542,201795.0
2017-11-09 15:00:00,41.35,41.43,41.34,41.37,370323.0,34.5542,34.6211,34.5459,34.5709,370323.0
2017-11-09 15:30:00,41.37,41.43,41.32,41.35,1085779.0,34.5709,34.6211,34.5291,34.5542,1085779.0
2017-11-10 09:30:00,41.12,41.42,41.03,41.26,495058.0,34.362,34.6127,34.2868,34.479,495058.0
2017-11-10 10:00:00,41.26,41.36,41.23,41.27,394789.0,34.479,34.5626,34.4539,34.4874,394789.0
2017-11-10 10:30:00,41.27,41.29,41.22,41.27,234944.0,34.4874,34.5041,34.4456,34.4874,234944.0
2017-11-10 11:00:00,41.26,41.34,41.25,41.31,317963.0,34.479,34.5459,34.4707,34.5208,317963.0
2017-11-10 11:30:00,41.31,41.57,41.3,41.57,281005.0,34.5208,34.7381,34.5124,34.7381,281005.0
2017-11-10 12:00:00,41.57,41.68,41.57,41.63,353904.0,34.7381,34.83,34.7381,34.7882,353904.0
2017-11-10 12:30:00,41.63,41.63,41.53,41.54,276704.0,34.7882,34.7882,34.7046,34.713,276704.0
2017-11-10 13:00:00,41.54,41.77,41.53,41.74,488436.0,34.713,34.9052,34.7046,34.8801,488436.0
2017-11-10 13:30:00,41.74,41.78,41.69,41.78,201962.0,34.8801,34.9135,34.8383,34.9135,201962.0
2017-11-10 14:00:00,41.78,41.97,41.75,41.96,363792.0,34.9135,35.0723,34.8885,35.064,363792.0
2017-11-10 14:30:00,41.96,42.06,41.87,41.95,609343.0,35.064,35.1475,34.9888,35.0556,609343.0
2017-11-10 15:00:00,41.95,42.04,41.9,42.02,437140.0,35.0556,35.1308,35.0138,35.1141,437140.0
2017-11-10 15:30:00,42.02,42.08,41.93,41.94,1429287.0,35.1141,35.1642,35.0389,35.0473,1429287.0
2017-11-13 09:30:00,41.83,42.19,41.83,41.97,538504.0,34.9553,35.2562,34.9553,35.0723,538504.0
2017-11-13 10:00:00,41.97,42.01,41.88,41.98,249796.0,35.0723,35.1057,34.9971,35.0807,249796.0
2017-11-13 10:30:00,41.97,42.0,41.91,41.94,304571.0,35.0723,35.0974,35.0222,35.0473,304571.0
2017-11-13 11:00:00,41.94,42.01,41.92,42.01,365556.0,35.0473,35.1057,35.0305,35.1057,365556.0
2017-11-13 11:30:00,42.01,42.01,41.87,41.95,172848.0,35.1057,35.1057,34.9888,35.0556,172848.0
2017-11-13 12:00:00,41.96,41.97,41.83,41.92,188704.0,35.064,35.0723,34.9553,35.0305,188704.0
2017-11-13 12:30:00,41.92,42.01,41.92,41.98,175463.0,35.0305,35.1057,35.0305,35.0807,175463.0
2017-11-13 13:00:00,41.98,42.04,41.97,42.03,208556.0,35.0807,35.1308,35.0723,35.1225,208556.0
2017-11-13 13:30:00,42.03,42.05,42.0,42.02,318303.0,35.1225,35.1392,35.0974,35.1141,318303.0
2017-11-13 14:00:00,42.02,42.04,41.97,41.99,275427.0,35.1141,35.1308,35.0723,35.089,275427.0
2017-11-13 14:30:00,41.98,42.04,41.96,42.02,335215.0,35.0807,35.1308,35.064,35.1141,335215.0
2017-11-13 15:00:00,42.01,42.04,41.98,42.01,595378.0,35.1057,35.1308,35.0807,35.1057,595378.0
2017-11-13 15:30:00,42.01,42.07,41.95,42.04,1249392.0,35.1057,35.1559,35.0556,35.1308,1249392.0
2017-11-14 09:30:00,41.95,42.06,41.89,42.0,893688.0,35.0556,35.1475,35.0055,35.0974,893688.0
2017-11-14 10:00:00,42.01,42.17,42.0,42.13,472028.0,35.1057,35.2395,35.0974,35.206,472028.0
2017-11-14 10:30:00,42.13,42.35,42.05,42.31,455721.0,35.206,35.3899,35.1392,35.3564,455721.0
2017-11-14 11:00:00,42.32,42.37,42.12,42.12,628417.0,35.3648,35.4066,35.1977,35.1977,628417.0
2017-11-14 11:30:00,42.12,42.22,42.1,42.21,418056.0,35.1977,35.2812,35.181,35.2729,418056.0
2017-11-14 12:00:00,42.2,42.48,42.19,42.48,367907.0,35.2645,35.4985,35.2562,35.4985,367907.0
2017-11-14 12:30:00,42.48,42.49,42.39,42.42,588320.0,35.4985,35.5069,35.4233,35.4484,588320.0
2017-11-14 13:00:00,42.43,42.44,42.35,42.42,374189.0,35.4567,35.4651,35.3899,35.4484,374189.0
2017-11-14 13:30:00,42.41,42.49,42.4,42.49,227182.0,35.44,35.5069,35.4317,35.5069,227182.0
2017-11-14 14:00:00,42.48,42.56,42.48,42.53,418970.0,35.4985,35.5654,35.4985,35.5403,418970.0
2017-11-14 14:30:00,42.53,42.63,42.53,42.63,358074.0,35.5403,35.6239,35.5403,35.6239,358074.0
2017-11-14 15:00:00,42.63,42.63,42.57,42.59,391040.0,35.6239,35.6239,35.5737,35.5904,391040.0
2017-11-14 15:30:00,42.6,42.61,42.47,42.54,1586256.0,35.5988,35.6071,35.4901,35.5486,1586256.0
2017-11-15 09:30:00,42.5,42.64,42.1,42.15,553611.0,35.5152,35.6322,35.181,35.2227,553611.0
2017-11-15 10:00:00,42.15,42.21,41.98,42.12,413758.0,35.2227,35.2729,35.0807,35.1977,413758.0
2017-11-15 10:30:00,42.11,42.3,42.08,42.27,431429.0,35.1893,35.3481,35.1642,35.323,431429.0
2017-11-15 11:00:00,42.27,42.34,42.16,42.21,300678.0,35.323,35.3815,35.2311,35.2729,300678.0
2017-11-15 11:30:00,42.21,42.25,42.19,42.21,243879.0,35.2729,35.3063,35.2562,35.2729,243879.0
2017-11-15 12:00:00,42.21,42.23,42.19,42.23,232812.0,35.2729,35.2896,35.2562,35.2896,232812.0
2017-11-15 12:30:00,42.23,42.26,42.19,42.21,376156.0,35.2896,35.3147,35.2562,35.2729,376156.0
2017-11-15 13:00:00,42.2,42.21,42.06,42.07,515166.0,35.2645,35.2729,35.1475,35.1559,515166.0
2017-11-15 13:30:00,42.06,42.08,41.96,42.04,251254.0,35.1475,35.1642,35.064,35.1308,251254.0
2017-11-15 14:00:00,42.04,42.05,41.97,42.0,298925.0,35.1308,35.1392,35.0723,35.0974,298925.0
2017-11-15 14:30:00,42.0,42.06,41.97,42.04,440684.0,35.0974,35.1475,35.0723,35.1308,440684.0
2017-11-15 15:00:00,42.04,42.07,41.93,41.97,496328.0,35.1308,35.1559,35.0389,35.0723,496328.0
2017-11-15 15:30:00,41.97,42.01,41.88,41.95,990103.0,35.0723,35.1057,34.9971,35.0556,990103.0
2017-11-16 09:30:00,41.93,42.09,41.89,42.0,498865.0,35.0389,35.1726,35.0055,35.0974,498865.0
2017-11-16 10:00:00,42.0,42.25,41.99,42.15,310456.0,35.0974,35.3063,35.089,35.2227,310456.0
2017-11-16 10:30:00,42.15,42.36,42.11,42.36,454990.0,35.2227,35.3982,35.1893,35.3982,454990.0
2017-11-16 11:00:00,42.35,42.44,42.31,42.36,310246.0,35.3899,35.4651,35.3564,35.3982,310246.0
2017-11-16 11:30:00,42.35,42.45,42.32,42.43,291232.0,35.3899,35.4734,35.3648,35.4567,291232.0
2017-11-16 12:00:00,42.43,42.51,42.42,42.46,201798.0,35.4567,35.5236,35.4484,35.4818,201798.0
2017-11-16 12:30:00,42.45,42.46,42.4,42.45,179259.0,35.4734,35.4818,35.4317,35.4734,179259.0
2017-11-16 13:00:00,42.45,42.51,42.32,42.34,478550.0,35.4734,35.5236,35.3648,35.3815,478550.0
2017-11-16 13:30:00,42.35,42.47,42.32,42.42,516048.0,35.3899,35.4901,35.3648,35.4484,516048.0
2017-11-16 14:00:00,42.42,42.51,42.36,42.4,524496.0,35.4484,35.5236,35.3982,35.4317,524496.0
2017-11-16 14:30:00,42.39,42.47,42.3,42.33,508011.0,35.4233,35.4901,35.3481,35.3732,508011.0
2017-11-16 15:00:00,42.32,42.33,42.21,42.27,523376.0,35.3648,35.3732,35.2729,35.323,523376.0
2017-11-16 15:30:00,42.27,42.27,42.17,42.18,1073547.0,35.323,35.323,35.2395,35.2478,1073547.0
2017-11-17 09:30:00,42.25,42.62,42.15,42.58,1028270.0,35.3063,35.6155,35.2227,35.5821,1028270.0
2017-11-17 10:00:00,42.58,42.77,42.57,42.68,787575.0,35.5821,35.7408,35.5737,35.6656,787575.0
2017-11-17 10:30:00,42.67,42.74,42.66,42.74,388707.0,35.6573,35.7158,35.6489,35.7158,388707.0
2017-11-17 11:00:00,42.74,42.75,42.6,42.72,630451.0,35.7158,35.7241,35.5988,35.6991,630451.0
2017-11-17 11:30:00,42.71,42.72,42.47,42.5,409009.0,35.6907,35.6991,35.4901,35.5152,409009.0
2017-11-17 12:00:00,42.49,42.6,42.49,42.56,400877.0,35.5069,35.5988,35.5069,35.5654,400877.0
2017-11-17 12:30:00,42.57,42.72,42.55,42.68,558969.0,35.5737,35.6991,35.557,35.6656,558969.0
2017-11-17 13:00:00,42.68,42.75,42.67,42.74,498783.0,35.6656,35.7241,35.6573,35.7158,498783.0
2017-11-17 13:30:00,42.75,42.76,42.57,42.6,588697.0,35.7241,35.7325,35.5737,35.5988,588697.0
2017-11-17 14:00:00,42.59,42.66,42.57,42.59,264881.0,35.5904,35.6489,35.5737,35.5904,264881.0
2017-11-17 14:30:00,42.59,42.6,42.51,42.52,401097.0,35.5904,35.5988,35.5236,35.5319,401097.0
2017-11-17 15:00:00,42.52,42.52,42.34,42.34,526758.0,35.5319,35.5319,35.3815,35.3815,526758.0
2017-11-17 15:30:00,42.34,42.41,42.29,42.3,1124613.0,35.3815,35.44,35.3397,35.3481,1124613.0
2017-11-20 09:30:00,42.29,42.59,42.17,42.59,387471.0,35.3397,35.5904,35.2395,35.5904,387471.0
2017-11-20 10:00:00,42.59,42.62,42.5,42.57,476999.0,35.5904,35.6155,35.5152,35.5737,476999.0
2017-11-20 10:30:00,42.56,42.57,42.36,42.5,259992.0,35.5654,35.5737,35.3982,35.5152,259992.0
2017-11-20 11:00:00,42.5,42.5,42.35,42.36,307877.0,35.5152,35.5152,35.3899,35.3982,307877.0
2017-11-20 11:30:00,42.36,42.4,42.24,42.29,219985.0,35.3982,35.4317,35.2979,35.3397,219985.0
2017-11-20 12:00:00,42.29,42.34,42.22,42.29,145171.0,35.3397,35.3815,35.2812,35.3397,145171.0
2017-11-20 12:30:00,42.3,42.38,42.27,42.33,131007.0,35.3481,35.4149,35.323,35.3732,131007.0
2017-11-20 13:00:00,42.34,42.36,42.3,42.33,104738.0,35.3815,35.3982,35.3481,35.3732,104738.0
2017-11-20 13:30:00,42.33,42.34,42.16,42.2,153614.0,35.3732,35.3815,35.2311,35.2645,153614.0
2017-11-20 14:00:00,42.19,42.19,42.05,42.07,237017.0,35.2562,35.2562,35.1392,35.1559,237017.0
2017-11-20 14:30:00,42.08,42.15,41.98,42.02,535302.0,35.1642,35.2227,35.0807,35.1141,535302.0
2017-11-20 15:00:00,42.02,42.14,42.0,42.06,529770.0,35.1141,35.2144,35.0974,35.1475,529770.0
2017-11-20 15:30:00,42.05,42.14,41.99,42.11,889135.0,35.1392,35.2144,35.089,35.1893,889135.0
2017-11-21 09:30:00,42.3,42.3,42.04,42.11,402491.0,35.3481,35.3481,35.1308,35.1893,402491.0
2017-11-21 10:00:00,42.12,42.3,42.1,42.27,222735.0,35.1977,35.3481,35.181,35.323,222735.0
2017-11-21 10:30:00,42.27,42.34,42.14,42.22,294623.0,35.323,35.3815,35.2144,35.2812,294623.0
2017-11-21 11:00:00,42.22,42.27,42.19,42.23,267435.0,35.2812,35.323,35.2562,35.2896,267435.0
2017-11-21 11:30:00,42.23,42.25,42.17,42.23,265389.0,35.2896,35.3063,35.2395,35.2896,265389.0
2017-11-21 12:00:00,42.23,42.3,42.21,42.23,167121.0,35.2896,35.3481,35.2729,35.2896,167121.0
2017-11-21 12:30:00,42.23,42.27,42.22,42.27,156496.0,35.2896,35.323,35.2812,35.323,156496.0
2017-11-21 13:00:00,42.26,42.3,42.16,42.19,172311.0,35.3147,35.3481,35.2311,35.2562,172311.0
2017-11-21 13:30:00,42.19,42.22,42.17,42.2,203413.0,35.2562,35.2812,35.2395,35.2645,203413.0
2017-11-21 14:00:00,42.19,42.25,42.18,42.21,200194.0,35.2562,35.3063,35.2478,35.2729,200194.0
2017-11-21 14:30:00,42.21,42.26,42.19,42.2,166214.0,35.2729,35.3147,35.2562,35.2645,166214.0
2017-11-21 15:00:00,42.2,42.31,42.19,42.27,484597.0,35.2645,35.3564,35.2562,35.323,484597.0
2017-11-21 15:30:00,42.27,42.33,42.23,42.32,1270005.0,35.323,35.3732,35.2896,35.3648,1270005.0
2017-11-22 09:30:00,42.45,42.45,42.14,42.25,371998.0,35.4734,35.4734,35.2144,35.3063,371998.0
2017-11-22 10:00:00,42.25,42.3,42.19,42.23,411727.0,35.3063,35.3481,35.2562,35.2896,411727.0
2017-11-22 10:30:00,42.22,42.28,42.15,42.22,525708.0,35.2812,35.3314,35.2227,35.2812,525708.0
2017-11-22 11:00:00,42.22,42.25,42.09,42.14,375786.0,35.2812,35.3063,35.1726,35.2144,375786.0
2017-11-22 11:30:00,42.14,42.22,42.13,42.19,183933.0,35.2144,35.2812,35.206,35.2562,183933.0
2017-11-22 12:00:00,42.2,42.23,42.18,42.2,130557.0,35.2645,35.2896,35.2478,35.2645,130557.0
2017-11-22 12:30:00,42.2,42.23,42.19,42.2,112254.0,35.2645,35.2896,35.2562,35.2645,112254.0
2017-11-22 13:00:00,42.21,42.22,42.15,42.19,146061.0,35.2729,35.2812,35.2227,35.2562,146061.0
2017-11-22 13:30:00,42.18,42.23,42.13,42.19,153434.0,35.2478,35.2896,35.206,35.2562,153434.0
2017-11-22 14:00:00,42.19,42.25,42.16,42.18,194688.0,35.2562,35.3063,35.2311,35.2478,194688.0
2017-11-22 14:30:00,42.18,42.22,42.15,42.17,170073.0,35.2478,35.2812,35.2227,35.2395,170073.0
2017-11-22 15:00:00,42.17,42.27,42.16,42.26,159952.0,35.2395,35.323,35.2311,35.3147,159952.0
2017-11-22 15:30:00,42.27,42.34,42.23,42.32,1248840.0,35.323,35.3815,35.2896,35.3648,1248840.0
2017-11-24 09:30:00,42.26,42.53,42.16,42.24,413767.0,35.3147,35.5403,35.2311,35.2979,413767.0
2017-11-24 10:00:00,42.23,42.23,42.09,42.14,135964.0,35.2896,35.2896,35.1726,35.2144,135964.0
2017-11-24 10:30:00,42.13,42.27,42.12,42.23,179410.0,35.206,35.323,35.1977,35.2896,179410.0
2017-11-24 11:00:00,42.21,42.3,42.19,42.26,155591.0,35.2729,35.3481,35.2562,35.3147,155591.0
2017-11-24 11:30:00,42.26,42.26,42.15,42.16,164819.0,35.3147,35.3147,35.2227,35.2311,164819.0
2017-11-24 12:00:00,42.16,42.22,42.15,42.21,112884.0,35.2311,35.2812,35.2227,35.2729,112884.0
2017-11-24 12:30:00,42.21,42.23,42.14,42.14,268215.0,35.2729,35.2896,35.2144,35.2144,268215.0
2017-11-27 09:30:00,42.23,42.57,42.22,42.41,500637.0,35.2896,35.5737,35.2812,35.44,500637.0
2017-11-27 10:00:00,42.41,42.43,42.23,42.39,280448.0,35.44,35.4567,35.2896,35.4233,280448.0
2017-11-27 10:30:00,42.38,42.52,42.37,42.5,242075.0,35.4149,35.5319,35.4066,35.5152,242075.0
2017-11-27 11:00:00,42.5,42.52,42.45,42.5,250030.0,35.5152,35.5319,35.4734,35.5152,250030.0
2017-11-27 11:30:00,42.5,42.63,42.49,42.56,259106.0,35.5152,35.6239,35.5069,35.5654,259106.0
2017-11-27 12:00:00,42.55,42.62,42.53,42.58,445003.0,35.557,35.6155,35.5403,35.5821,445003.0
2017-11-27 12:30:00,42.58,42.63,42.55,42.58,261697.0,35.5821,35.6239,35.557,35.5821,261697.0
2017-11-27 13:00:00,42.59,42.61,42.49,42.51,250584.0,35.5904,35.6071,35.5069,35.5236,250584.0
2017-11-27 13:30:00,42.51,42.57,42.5,42.54,304405.0,35.5236,35.5737,35.5152,35.5486,304405.0
2017-11-27 14:00:00,42.54,42.57,42.53,42.56,239207.0,35.5486,35.5737,35.5403,35.5654,239207.0
2017-11-27 14:30:00,42.56,42.57,42.49,42.51,245108.0,35.5654,35.5737,35.5069,35.5236,245108.0
2017-11-27 15:00:00,42.51,42.53,42.47,42.5,377747.0,35.5236,35.5403,35.4901,35.5152,377747.0
2017-11-27 15:30:00,42.5,42.51,42.47,42.47,619375.0,35.5152,35.5236,35.4901,35.4901,619375.0
2017-11-28 09:30:00,42.59,42.66,42.41,42.5,354763.0,35.5904,35.6489,35.44,35.5152,354763.0
2017-11-28 10:00:00,42.5,42.58,42.46,42.48,382181.0,35.5152,35.5821,35.4818,35.4985,382181.0
2017-11-28 10:30:00,42.48,42.54,42.46,42.53,245201.0,35.4985,35.5486,35.4818,35.5403,245201.0
2017-11-28 11:00:00,42.52,42.53,42.47,42.5,209262.0,35.5319,35.5403,35.4901,35.5152,209262.0
2017-11-28 11:30:00,42.49,42.62,42.48,42.6,455533.0,35.5069,35.6155,35.4985,35.5988,455533.0
2017-11-28 12:00:00,42.61,42.67,42.59,42.66,455745.0,35.6071,35.6573,35.5904,35.6489,455745.0
2017-11-28 12:30:00,42.66,42.71,42.64,42.7,135224.0,35.6489,35.6907,35.6322,35.6823,135224.0
2017-11-28 13:00:00,42.7,42.74,42.64,42.7,346745.0,35.6823,35.7158,35.6322,35.6823,346745.0
2017-11-28 13:30:00,42.7,42.71,42.63,42.66,240751.0,35.6823,35.6907,35.6239,35.6489,240751.0
2017-11-28 14:00:00,42.66,42.76,42.65,42.66,492544.0,35.6489,35.7325,35.6406,35.6489,492544.0
2017-11-28 14:30:00,42.67,42.71,42.65,42.65,340248.0,35.6573,35.6907,35.6406,35.6406,340248.0
2017-11-28 15:00:00,42.65,42.68,42.63,42.65,409407.0,35.6406,35.6656,35.6239,35.6406,409407.0
2017-11-28 15:30:00,42.65,42.66,42.56,42.62,795950.0,35.6406,35.6489,35.5654,35.6155,795950.0
2017-11-29 09:30:00,42.64,42.91,42.59,42.89,1096274.0,35.6322,35.8578,35.5904,35.8411,1096274.0
2017-11-29 10:00:00,42.89,43.24,42.89,43.12,940074.0,35.8411,36.1336,35.8411,36.0333,940074.0
2017-11-29 10:30:00,43.12,43.17,42.83,43.04,585063.0,36.0333,36.0751,35.791,35.9665,585063.0
2017-11-29 11:00:00,43.04,43.23,43.03,43.16,539099.0,35.9665,36.1252,35.9581,36.0667,539099.0
2017-11-29 11:30:00,43.14,43.4,43.11,43.38,473450.0,36.05,36.2673,36.025,36.2506,473450.0
2017-11-29 12:00:00,43.38,43.43,43.29,43.3,417700.0,36.2506,36.2924,36.1754,36.1837,417700.0
2017-11-29 12:30:00,43.3,43.3,43.12,43.15,226683.0,36.1837,36.1837,36.0333,36.0584,226683.0
2017-11-29 13:00:00,43.15,43.28,43.12,43.13,224631.0,36.0584,36.167,36.0333,36.0417,224631.0
2017-11-29 13:30:00,43.14,43.17,43.01,43.01,252981.0,36.05,36.0751,35.9414,35.9414,252981.0
2017-11-29 14:00:00,43.01,43.06,42.95,43.01,249738.0,35.9414,35.9832,35.8913,35.9414,249738.0
2017-11-29 14:30:00,43.01,43.01,42.88,42.89,277454.0,35.9414,35.9414,35.8328,35.8411,277454.0
2017-11-29 15:00:00,42.89,42.95,42.79,42.82,508133.0,35.8411,35.8913,35.7576,35.7826,508133.0
2017-11-29 15:30:00,42.82,42.96,42.81,42.94,1043637.0,35.7826,35.8996,35.7743,35.8829,1043637.0
2017-11-30 09:30:00,42.99,43.34,42.83,43.3,615057.0,35.9247,36.2172,35.791,36.1837,615057.0
2017-11-30 10:00:00,43.31,43.32,43.07,43.13,363977.0,36.1921,36.2005,35.9915,36.0417,363977.0
2017-11-30 10:30:00,43.13,43.15,42.75,42.97,443764.0,36.0417,36.0584,35.7241,35.908,443764.0
2017-11-30 11:00:00,42.98,43.1,42.97,43.03,352779.0,35.9163,36.0166,35.908,35.9581,352779.0
2017-11-30 11:30:00,43.03,43.06,42.95,42.96,404258.0,35.9581,35.9832,35.8913,35.8996,404258.0
2017-11-30 12:00:00,42.96,43.01,42.88,43.0,459806.0,35.8996,35.9414,35.8328,35.933,459806.0
2017-11-30 12:30:00,43.0,43.01,42.93,42.95,582927.0,35.933,35.9414,35.8745,35.8913,582927.0
2017-11-30 13:00:00,42.96,42.99,42.9,42.96,182256.0,35.8996,35.9247,35.8495,35.8996,182256.0
2017-11-30 13:30:00,42.97,42.98,42.89,42.95,245865.0,35.908,35.9163,35.8411,35.8913,245865.0
2017-11-30 14:00:00,42.95,42.96,42.88,42.9,239540.0,35.8913,35.8996,35.8328,35.8495,239540.0
2017-11-30 14:30:00,42.89,42.9,42.83,42.86,320778.0,35.8411,35.8495,35.791,35.8161,320778.0
2017-11-30 15:00:00,42.85,42.87,42.82,42.85,409151.0,35.8077,35.8244,35.7826,35.8077,409151.0
2017-11-30 15:30:00,42.86,43.0,42.78,42.93,1534611.0,35.8161,35.933,35.7492,35.8745,1534611.0
2017-12-01 09:30:00,42.82,43.16,42.65,43.12,1027616.0,35.7826,36.0667,35.6406,36.0333,1027616.0
2017-12-01 10:00:00,43.12,43.15,42.94,42.97,434335.0,36.0333,36.0584,35.8829,35.908,434335.0
2017-12-01 10:30:00,42.96,42.98,42.85,42.89,355254.0,35.8996,35.9163,35.8077,35.8411,355254.0
2017-12-01 11:00:00,42.88,42.93,42.42,42.65,583737.0,35.8328,35.8745,35.4484,35.6406,583737.0
2017-12-01 11:30:00,42.65,42.79,42.5,42.68,598126.0,35.6406,35.7576,35.5152,35.6656,598126.0
2017-12-01 12:00:00,42.68,42.77,42.56,42.75,455143.0,35.6656,35.7408,35.5654,35.7241,455143.0
2017-12-01 12:30:00,42.75,42.79,42.66,42.79,269581.0,35.7241,35.7576,35.6489,35.7576,269581.0
2017-12-01 13:00:00,42.79,42.89,42.78,42.88,226770.0,35.7576,35.8411,35.7492,35.8328,226770.0
2017-12-01 13:30:00,42.88,42.98,42.83,42.97,295818.0,35.8328,35.9163,35.791,35.908,295818.0
2017-12-01 14:00:00,42.97,43.0,42.93,42.97,325614.0,35.908,35.933,35.8745,35.908,325614.0
2017-12-01 14:30:00,42.97,42.98,42.8,42.83,244467.0,35.908,35.9163,35.7659,35.791,244467.0
2017-12-01 15:00:00,42.83,42.89,42.75,42.84,495796.0,35.791,35.8411,35.7241,35.7993,495796.0
2017-12-01 15:30:00,42.84,42.97,42.83,42.91,1339176.0,35.7993,35.908,35.791,35.8578,1339176.0
2017-12-04 09:30:00,42.5,43.2,42.5,43.18,865982.0,35.5152,36.1002,35.5152,36.0835,865982.0
2017-12-04 10:00:00,43.18,43.37,43.09,43.23,744487.0,36.0835,36.2422,36.0083,36.1252,744487.0
2017-12-04 10:30:00,43.22,43.23,43.04,43.13,774105.0,36.1169,36.1252,35.9665,36.0417,774105.0
2017-12-04 11:00:00,43.13,43.16,43.02,43.08,590306.0,36.0417,36.0667,35.9498,35.9999,590306.0
2017-12-04 11:30:00,43.08,43.17,43.05,43.09,575336.0,35.9999,36.0751,35.9748,36.0083,575336.0
2017-12-04 12:00:00,43.08,43.09,42.97,42.98,376274.0,35.9999,36.0083,35.908,35.9163,376274.0
2017-12-04 12:30:00,42.98,43.0,42.87,42.98,358378.0,35.9163,35.933,35.8244,35.9163,358378.0
2017-12-04 13:00:00,42.99,43.1,42.92,43.04,469572.0,35.9247,36.0166,35.8662,35.9665,469572.0
2017-12-04 13:30:00,43.05,43.08,42.95,43.02,342915.0,35.9748,35.9999,35.8913,35.9498,342915.0
2017-12-04 14:00:00,43.02,43.07,42.98,42.99,563685.0,35.9498,35.9915,35.9163,35.9247,563685.0
2017-12-04 14:30:00,42.99,43.06,42.95,43.05,317385.0,35.9247,35.9832,35.8913,35.9748,317385.0
2017-12-04 15:00:00,43.05,43.1,43.02,43.03,474794.0,35.9748,36.0166,35.9498,35.9581,474794.0
2017-12-04 15:30:00,43.04,43.13,42.98,43.11,1385652.0,35.9665,36.0417,35.9163,36.025,1385652.0
2017-12-05 09:30:00,43.29,43.43,42.72,43.01,660751.0,36.1754,36.2924,35.6991,35.9414,660751.0
2017-12-05 10:00:00,43.01,43.11,42.84,43.03,570500.0,35.9414,36.025,35.7993,35.9581,570500.0
2017-12-05 10:30:00,43.04,43.1,42.95,43.08,273082.0,35.9665,36.0166,35.8913,35.9999,273082.0
2017-12-05 11:00:00,43.08,43.12,43.04,43.09,316847.0,35.9999,36.0333,35.9665,36.0083,316847.0
2017-12-05 11:30:00,43.09,43.26,43.08,43.17,322259.0,36.0083,36.1503,35.9999,36.0751,322259.0
2017-12-05 12:00:00,43.18,43.18,42.97,42.98,220928.0,36.0835,36.0835,35.908,35.9163,220928.0
2017-12-05 12:30:00,42.98,43.03,42.91,42.95,178288.0,35.9163,35.9581,35.8578,35.8913,178288.0
2017-12-05 13:00:00,42.96,43.02,42.91,42.93,193186.0,35.8996,35.9498,35.8578,35.8745,193186.0
2017-12-05 13:30:00,42.94,43.03,42.93,43.03,234130.0,35.8829,35.9581,35.8745,35.9581,234130.0
2017-12-05 14:00:00,43.03,43.03,42.91,42.95,237297.0,35.9581,35.9581,35.8578,35.8913,237297.0
2017-12-05 14:30:00,42.95,43.03,42.94,42.98,587600.0,35.8913,35.9581,35.8829,35.9163,587600.0
2017-12-05 15:00:00,42.98,43.03,42.93,43.01,611035.0,35.9163,35.9581,35.8745,35.9414,611035.0
2017-12-05 15:30:00,43.0,43.03,42.93,42.98,1252338.0,35.933,35.9581,35.8745,35.9163,1252338.0
2017-12-06 09:30:00,43.19,43.34,42.97,43.15,511478.0,36.0918,36.2172,35.908,36.0584,511478.0
2017-12-06 10:00:00,43.15,43.4,43.12,43.27,727625.0,36.0584,36.2673,36.0333,36.1587,727625.0
2017-12-06 10:30:00,43.27,43.42,43.26,43.3,422487.0,36.1587,36.284,36.1503,36.1837,422487.0
2017-12-06 11:00:00,43.3,43.3,43.11,43.2,397079.0,36.1837,36.1837,36.025,36.1002,397079.0
2017-12-06 11:30:00,43.2,43.26,43.08,43.12,286980.0,36.1002,36.1503,35.9999,36.0333,286980.0
2017-12-06 12:00:00,43.13,43.2,43.06,43.16,333036.0,36.0417,36.1002,35.9832,36.0667,333036.0
2017-12-06 12:30:00,43.15,43.23,43.15,43.22,365524.0,36.0584,36.1252,36.0584,36.1169,365524.0
2017-12-06 13:00:00,43.21,43.22,43.14,43.14,164332.0,36.1085,36.1169,36.05,36.05,164332.0
2017-12-06 13:30:00,43.14,43.22,43.13,43.2,355685.0,36.05,36.1169,36.0417,36.1002,355685.0
2017-12-06 14:00:00,43.19,43.22,43.15,43.19,284161.0,36.0918,36.1169,36.0584,36.0918,284161.0
2017-12-06 14:30:00,43.19,43.27,43.17,43.24,466068.0,36.0918,36.1587,36.0751,36.1336,466068.0
2017-12-06 15:00:00,43.24,43.28,43.19,43.21,561326.0,36.1336,36.167,36.0918,36.1085,561326.0
2017-12-06 15:30:00,43.2,43.33,43.2,43.33,1568298.0,36.1002,36.2088,36.1002,36.2088,1568298.0
2017-12-07 09:30:00,43.24,43.3,43.05,43.25,643583.0,36.1336,36.1837,35.9748,36.142,643583.0
2017-12-07 10:00:00,43.26,43.27,43.04,43.05,427359.0,36.1503,36.1587,35.9665,35.9748,427359.0
2017-12-07 10:30:00,43.06,43.26,43.05,43.13,422302.0,35.9832,36.1503,35.9748,36.0417,422302.0
2017-12-07 11:00:00,43.13,43.18,43.08,43.17,212137.0,36.0417,36.0835,35.9999,36.0751,212137.0
2017-12-07 11:30:00,43.17,43.2,43.09,43.16,343452.0,36.0751,36.1002,36.0083,36.0667,343452.0
2017-12-07 12:00:00,43.16,43.19,43.09,43.1,247681.0,36.0667,36.0918,36.0083,36.0166,247681.0
2017-12-07 12:30:00,43.11,43.12,43.05,43.09,227715.0,36.025,36.0333,35.9748,36.0083,227715.0
2017-12-07 13:00:00,43.09,43.11,42.99,43.04,317901.0,36.0083,36.025,35.9247,35.9665,317901.0
2017-12-07 13:30:00,43.04,43.04,42.94,43.0,352243.0,35.9665,35.9665,35.8829,35.933,352243.0
2017-12-07 14:00:00,43.0,43.01,42.95,43.0,178954.0,35.933,35.9414,35.8913,35.933,178954.0
2017-12-07 14:30:00,43.0,43.0,42.84,42.9,291065.0,35.933,35.933,35.7993,35.8495,291065.0
2017-12-07 15:00:00,42.9,42.96,42.88,42.93,479296.0,35.8495,35.8996,35.8328,35.8745,479296.0
2017-12-07 15:30:00,42.93,42.93,42.67,42.69,1196912.0,35.8745,35.8745,35.6573,35.674,1196912.0
2017-12-08 09:30:00,42.89,42.92,42.53,42.72,570987.0,35.8411,35.8662,35.5403,35.6991,570987.0
2017-12-08 10:00:00,42.72,42.74,42.61,42.68,254645.0,35.6991,35.7158,35.6071,35.6656,254645.0
2017-12-08 10:30:00,42.67,42.73,42.64,42.69,217674.0,35.6573,35.7074,35.6322,35.674,217674.0
2017-12-08 11:00:00,42.69,42.75,42.66,42.69,225273.0,35.674,35.7241,35.6489,35.674,225273.0
2017-12-08 11:30:00,42.7,42.74,42.63,42.63,201215.0,35.6823,35.7158,35.6239,35.6239,201215.0
2017-12-08 12:00:00,42.63,42.7,42.59,42.69,174404.0,35.6239,35.6823,35.5904,35.674,174404.0
2017-12-08 12:30:00,42.69,42.7,42.67,42.7,154758.0,35.674,35.6823,35.6573,35.6823,154758.0
2017-12-08 13:00:00,42.7,42.78,42.66,42.68,535798.0,35.6823,35.7492,35.6489,35.6656,535798.0
2017-12-08 13:30:00,42.68,42.72,42.65,42.69,184209.0,35.6656,35.6991,35.6406,35.674,184209.0
2017-12-08 14:00:00,42.69,42.69,42.62,42.64,227350.0,35.674,35.674,35.6155,35.6322,227350.0
2017-12-08 14:30:00,42.64,42.71,42.63,42.71,455228.0,35.6322,35.6907,35.6239,35.6907,455228.0
2017-12-08 15:00:00,42.71,42.72,42.66,42.66,390838.0,35.6907,35.6991,35.6489,35.6489,390838.0
2017-12-08 15:30:00,42.66,42.68,42.61,42.65,1243600.0,35.6489,35.6656,35.6071,35.6406,1243600.0
2017-12-11 09:30:00,42.53,42.68,42.38,42.47,1014433.0,35.5403,35.6656,35.4149,35.4901,1014433.0
2017-12-11 10:00:00,42.46,42.52,42.42,42.48,375325.0,35.4818,35.5319,35.4484,35.4985,375325.0
2017-12-11 10:30:00,42.48,42.54,42.37,42.38,427080.0,35.4985,35.5486,35.4066,35.4149,427080.0
2017-12-11 11:00:00,42.38,42.68,42.37,42.66,715639.0,35.4149,35.6656,35.4066,35.6489,715639.0
2017-12-11 11:30:00,42.65,42.69,42.48,42.53,810185.0,35.6406,35.674,35.4985,35.5403,810185.0
2017-12-11 12:00:00,42.53,42.67,42.51,42.63,778477.0,35.5403,35.6573,35.5236,35.6239,778477.0
2017-12-11 12:30:00,42.62,42.66,42.57,42.61,354788.0,35.6155,35.6489,35.5737,35.6071,354788.0
2017-12-11 13:00:00,42.61,42.65,42.49,42.53,433733.0,35.6071,35.6406,35.5069,35.5403,433733.0
2017-12-11 13:30:00,42.53,42.61,42.5,42.57,311721.0,35.5403,35.6071,35.5152,35.5737,311721.0
2017-12-11 14:00:00,42.57,42.64,42.57,42.64,585769.0,35.5737,35.6322,35.5737,35.6322,585769.0
2017-12-11 14:30:00,42.64,42.76,42.59,42.66,530391.0,35.6322,35.7325,35.5904,35.6489,530391.0
2017-12-11 15:00:00,42.66,42.75,42.65,42.75,632402.0,35.6489,35.7241,35.6406,35.7241,632402.0
2017-12-11 15:30:00,42.75,42.88,42.73,42.87,1081522.0,35.7241,35.8328,35.7074,35.8244,1081522.0
2017-12-12 09:30:00,42.77,42.88,42.68,42.85,555347.0,35.7408,35.8328,35.6656,35.8077,555347.0
2017-12-12 10:00:00,42.84,42.85,42.7,42.76,464576.0,35.7993,35.8077,35.6823,35.7325,464576.0
2017-12-12 10:30:00,42.77,42.83,42.73,42.8,612702.0,35.7408,35.791,35.7074,35.7659,612702.0
2017-12-12 11:00:00,42.8,42.82,42.73,42.8,675886.0,35.7659,35.7826,35.7074,35.7659,675886.0
2017-12-12 11:30:00,42.81,42.82,42.75,42.78,521046.0,35.7743,35.7826,35.7241,35.7492,521046.0
2017-12-12 12:00:00,42.79,42.87,42.77,42.84,378601.0,35.7576,35.8244,35.7408,35.7993,378601.0
2017-12-12 12:30:00,42.83,42.94,42.83,42.9,371590.0,35.791,35.8829,35.791,35.8495,371590.0
2017-12-12 13:00:00,42.9,42.94,42.85,42.9,413278.0,35.8495,35.8829,35.8077,35.8495,413278.0
2017-12-12 13:30:00,42.91,42.92,42.77,42.91,556570.0,35.8578,35.8662,35.7408,35.8578,556570.0
2017-12-12 14:00:00,42.91,42.94,42.88,42.9,345545.0,35.8578,35.8829,35.8328,35.8495,345545.0
2017-12-12 14:30:00,42.9,42.95,42.86,42.9,440193.0,35.8495,35.8913,35.8161,35.8495,440193.0
2017-12-12 15:00:00,42.91,42.96,42.85,42.95,677107.0,35.8578,35.8996,35.8077,35.8913,677107.0
2017-12-12 15:30:00,42.94,42.98,42.84,42.88,1516838.0,35.8829,35.9163,35.7993,35.8328,1516838.0
2017-12-13 09:30:00,42.88,43.13,42.87,43.05,970296.0,35.8328,36.0417,35.8244,35.9748,970296.0
2017-12-13 10:00:00,43.05,43.07,42.89,42.98,454186.0,35.9748,35.9915,35.8411,35.9163,454186.0
2017-12-13 10:30:00,42.98,43.0,42.93,42.95,324137.0,35.9163,35.933,35.8745,35.8913,324137.0
2017-12-13 11:00:00,42.94,42.97,42.74,42.76,768904.0,35.8829,35.908,35.7158,35.7325,768904.0
2017-12-13 11:30:00,42.76,42.81,42.68,42.72,359289.0,35.7325,35.7743,35.6656,35.6991,359289.0
2017-12-13 12:00:00,42.71,42.77,42.69,42.77,325235.0,35.6907,35.7408,35.674,35.7408,325235.0
2017-12-13 12:30:00,42.77,42.79,42.74,42.74,429416.0,35.7408,35.7576,35.7158,35.7158,429416.0
2017-12-13 13:00:00,42.75,42.79,42.69,42.75,352434.0,35.7241,35.7576,35.674,35.7241,352434.0
2017-12-13 13:30:00,42.75,42.77,42.7,42.74,260814.0,35.7241,35.7408,35.6823,35.7158,260814.0
2017-12-13 14:00:00,42.75,42.87,42.73,42.86,877503.0,35.7241,35.8244,35.7074,35.8161,877503.0
2017-12-13 14:30:00,42.86,43.01,42.86,42.98,690352.0,35.8161,35.9414,35.8161,35.9163,690352.0
2017-12-13 15:00:00,42.98,43.0,42.92,42.94,554691.0,35.9163,35.933,35.8662,35.8829,554691.0
2017-12-13 15:30:00,42.94,42.96,42.86,42.95,1336794.0,35.8829,35.8996,35.8161,35.8913,1336794.0
2017-12-14 09:30:00,42.89,42.99,42.74,42.98,556568.0,35.8411,35.9247,35.7158,35.9163,556568.0
2017-12-14 10:00:00,42.97,42.98,42.85,42.89,305940.0,35.908,35.9163,35.8077,35.8411,305940.0
2017-12-14 10:30:00,42.89,42.91,42.83,42.85,680641.0,35.8411,35.8578,35.791,35.8077,680641.0
2017-12-14 11:00:00,42.85,42.91,42.81,42.83,368308.0,35.8077,35.8578,35.7743,35.791,368308.0
2017-12-14 11:30:00,42.83,42.85,42.75,42.77,180754.0,35.791,35.8077,35.7241,35.7408,180754.0
2017-12-14 12:00:00,42.76,42.82,42.74,42.78,360607.0,35.7325,35.7826,35.7158,35.7492,360607.0
2017-12-14 12:30:00,42.78,42.82,42.76,42.81,437528.0,35.7492,35.7826,35.7325,35.7743,437528.0
2017-12-14 13:00:00,42.8,42.88,42.74,42.87,960032.0,35.7659,35.8328,35.7158,35.8244,960032.0
2017-12-14 13:30:00,42.86,42.91,42.84,42.9,526308.0,35.8161,35.8578,35.7993,35.8495,526308.0
2017-12-14 14:00:00,42.89,42.91,42.81,42.83,324952.0,35.8411,35.8578,35.7743,35.791,324952.0
2017-12-14 14:30:00,42.83,42.9,42.81,42.88,723258.0,35.791,35.8495,35.7743,35.8328,723258.0
2017-12-14 15:00:00,42.88,42.92,42.86,42.91,881906.0,35.8328,35.8662,35.8161,35.8578,881906.0
2017-12-14 15:30:00,42.91,42.94,42.76,42.79,1219504.0,35.8578,35.8829,35.7325,35.7576,1219504.0
2017-12-15 09:30:00,42.89,43.12,42.52,43.01,3740953.0,35.8411,36.0333,35.5319,35.9414,3740953.0
2017-12-15 10:00:00,43.01,43.15,42.99,43.14,681922.0,35.9414,36.0584,35.9247,36.05,681922.0
2017-12-15 10:30:00,43.14,43.22,43.07,43.21,292857.0,36.05,36.1169,35.9915,36.1085,292857.0
2017-12-15 11:00:00,43.22,43.35,43.18,43.35,399708.0,36.1169,36.2255,36.0835,36.2255,399708.0
2017-12-15 11:30:00,43.36,43.39,43.27,43.35,442498.0,36.2339,36.2589,36.1587,36.2255,442498.0
2017-12-15 12:00:00,43.35,43.49,43.33,43.47,682395.0,36.2255,36.3425,36.2088,36.3258,682395.0
2017-12-15 12:30:00,43.46,43.52,43.42,43.47,504204.0,36.3174,36.3676,36.284,36.3258,504204.0
2017-12-15 13:00:00,43.47,43.49,43.41,43.44,426247.0,36.3258,36.3425,36.2757,36.3007,426247.0
2017-12-15 13:30:00,43.44,43.46,43.4,43.41,378734.0,36.3007,36.3174,36.2673,36.2757,378734.0
2017-12-15 14:00:00,43.41,43.51,43.39,43.4,607746.0,36.2757,36.3592,36.2589,36.2673,607746.0
2017-12-15 14:30:00,43.4,43.51,43.36,43.38,454299.0,36.2673,36.3592,36.2339,36.2506,454299.0
2017-12-15 15:00:00,43.38,43.43,43.35,43.37,423645.0,36.2506,36.2924,36.2255,36.2422,423645.0
2017-12-15 15:30:00,43.37,43.4,43.29,43.37,1723120.0,36.2422,36.2673,36.1754,36.2422,1723120.0
2017-12-18 09:30:00,43.44,43.98,43.43,43.78,1923845.0,36.3007,36.752,36.2924,36.5849,1923845.0
2017-12-18 10:00:00,43.78,43.89,43.75,43.84,779374.0,36.5849,36.6768,36.5598,36.635,779374.0
2017-12-18 10:30:00,43.84,43.95,43.58,43.61,1129806.0,36.635,36.7269,36.4177,36.4428,1129806.0
2017-12-18 11:00:00,43.61,43.61,43.42,43.48,439610.0,36.4428,36.4428,36.284,36.3342,439610.0
2017-12-18 11:30:00,43.47,43.52,42.84,43.45,614487.0,36.3258,36.3676,35.7993,36.3091,614487.0
2017-12-18 12:00:00,43.45,43.5,43.28,43.28,277739.0,36.3091,36.3509,36.167,36.167,277739.0
2017-12-18 12:30:00,43.28,43.35,43.24,43.31,282053.0,36.167,36.2255,36.1336,36.1921,282053.0
2017-12-18 13:00:00,43.3,43.31,43.18,43.23,460119.0,36.1837,36.1921,36.0835,36.1252,460119.0
2017-12-18 13:30:00,43.23,43.27,43.19,43.21,322534.0,36.1252,36.1587,36.0918,36.1085,322534.0
2017-12-18 14:00:00,43.21,43.22,43.13,43.18,364908.0,36.1085,36.1169,36.0417,36.0835,364908.0
2017-12-18 14:30:00,43.18,43.31,43.17,43.27,421419.0,36.0835,36.1921,36.0751,36.1587,421419.0
2017-12-18 15:00:00,43.28,43.29,43.12,43.12,576245.0,36.167,36.1754,36.0333,36.0333,576245.0
2017-12-18 15:30:00,43.13,43.17,43.02,43.11,1530765.0,36.0417,36.0751,35.9498,36.025,1530765.0
2017-12-19 09:30:00,43.32,43.49,43.15,43.26,650771.0,36.2005,36.3425,36.0584,36.1503,650771.0
2017-12-19 10:00:00,43.27,43.43,43.19,43.34,627901.0,36.1587,36.2924,36.0918,36.2172,627901.0
2017-12-19 10:30:00,43.34,43.41,43.32,43.36,345740.0,36.2172,36.2757,36.2005,36.2339,345740.0
2017-12-19 11:00:00,43.36,43.46,43.35,43.36,273350.0,36.2339,36.3174,36.2255,36.2339,273350.0
2017-12-19 11:30:00,43.36,43.38,43.22,43.22,228016.0,36.2339,36.2506,36.1169,36.1169,228016.0
2017-12-19 12:00:00,43.22,43.28,43.21,43.26,244441.0,36.1169,36.167,36.1085,36.1503,244441.0
2017-12-19 12:30:00,43.25,43.35,43.25,43.33,239309.0,36.142,36.2255,36.142,36.2088,239309.0
2017-12-19 13:00:00,43.34,43.42,43.33,43.38,281745.0,36.2172,36.284,36.2088,36.2506,281745.0
2017-12-19 13:30:00,43.38,43.46,43.36,43.43,192972.0,36.2506,36.3174,36.2339,36.2924,192972.0
2017-12-19 14:00:00,43.43,43.65,43.41,43.65,649491.0,36.2924,36.4762,36.2757,36.4762,649491.0
2017-12-19 14:30:00,43.65,43.65,43.44,43.45,929013.0,36.4762,36.4762,36.3007,36.3091,929013.0
2017-12-19 15:00:00,43.44,43.45,43.29,43.29,315355.0,36.3007,36.3091,36.1754,36.1754,315355.0
2017-12-19 15:30:00,43.29,43.33,43.23,43.25,879077.0,36.1754,36.2088,36.1252,36.142,879077.0
2017-12-20 09:30:00,43.38,43.47,42.9,43.1,503941.0,36.2506,36.3258,35.8495,36.0166,503941.0
2017-12-20 10:00:00,43.1,43.13,42.96,43.05,306281.0,36.0166,36.0417,35.8996,35.9748,306281.0
2017-12-20 10:30:00,43.05,43.05,42.9,42.93,286729.0,35.9748,35.9748,35.8495,35.8745,286729.0
2017-12-20 11:00:00,42.94,43.06,42.9,42.97,367165.0,35.8829,35.9832,35.8495,35.908,367165.0
2017-12-20 11:30:00,42.97,43.03,42.92,42.92,399375.0,35.908,35.9581,35.8662,35.8662,399375.0
2017-12-20 12:00:00,42.93,42.97,42.89,42.93,293308.0,35.8745,35.908,35.8411,35.8745,293308.0
2017-12-20 12:30:00,42.93,42.99,42.92,42.95,257821.0,35.8745,35.9247,35.8662,35.8913,257821.0
2017-12-20 13:00:00,42.94,43.09,42.89,43.06,514638.0,35.8829,36.0083,35.8411,35.9832,514638.0
2017-12-20 13:30:00,43.07,43.08,43.01,43.04,206976.0,35.9915,35.9999,35.9414,35.9665,206976.0
2017-12-20 14:00:00,43.04,43.04,42.96,43.01,369531.0,35.9665,35.9665,35.8996,35.9414,369531.0
2017-12-20 14:30:00,43.0,43.08,42.99,43.04,382508.0,35.933,35.9999,35.9247,35.9665,382508.0
2017-12-20 15:00:00,43.03,43.05,42.98,43.04,448641.0,35.9581,35.9748,35.9163,35.9665,448641.0
2017-12-20 15:30:00,43.04,43.1,42.94,42.96,1434940.0,35.9665,36.0166,35.8829,35.8996,1434940.0
2017-12-21 09:30:00,43.12,43.29,42.98,42.99,577872.0,36.0333,36.1754,35.9163,35.9247,577872.0
2017-12-21 10:00:00,42.98,43.05,42.97,43.02,663358.0,35.9163,35.9748,35.908,35.9498,663358.0
2017-12-21 10:30:00,43.02,43.1,42.99,43.01,431027.0,35.9498,36.0166,35.9247,35.9414,431027.0
2017-12-21 11:00:00,43.01,43.12,42.98,43.06,376952.0,35.9414,36.0333,35.9163,35.9832,376952.0
2017-12-21 11:30:00,43.05,43.18,43.01,43.09,690588.0,35.9748,36.0835,35.9414,36.0083,690588.0
2017-12-21 12:00:00,43.1,43.14,43.02,43.11,268821.0,36.0166,36.05,35.9498,36.025,268821.0
2017-12-21 12:30:00,43.11,43.17,43.06,43.16,157331.0,36.025,36.0751,35.9832,36.0667,157331.0
2017-12-21 13:00:00,43.16,43.23,43.14,43.16,295996.0,36.0667,36.1252,36.05,36.0667,295996.0
2017-12-21 13:30:00,43.16,43.19,43.07,43.16,230645.0,36.0667,36.0918,35.9915,36.0667,230645.0
2017-12-21 14:00:00,43.17,43.17,43.07,43.1,372830.0,36.0751,36.0751,35.9915,36.0166,372830.0
2017-12-21 14:30:00,43.09,43.13,43.07,43.09,302310.0,36.0083,36.0417,35.9915,36.0083,302310.0
2017-12-21 15:00:00,43.09,43.13,43.07,43.11,339638.0,36.0083,36.0417,35.9915,36.025,339638.0
2017-12-21 15:30:00,43.12,43.14,43.06,43.1,746728.0,36.0333,36.05,35.9832,36.0166,746728.0
2017-12-22 09:30:00,43.2,43.47,43.13,43.4,731622.0,36.1002,36.3258,36.0417,36.2673,731622.0
2017-12-22 10:00:00,43.4,43.41,43.21,43.23,305342.0,36.2673,36.2757,36.1085,36.1252,305342.0
2017-12-22 10:30:00,43.22,43.36,43.21,43.29,399441.0,36.1169,36.2339,36.1085,36.1754,399441.0
2017-12-22 11:00:00,43.3,43.31,43.21,43.23,205515.0,36.1837,36.1921,36.1085,36.1252,205515.0
2017-12-22 11:30:00,43.22,43.28,43.17,43.23,281207.0,36.1169,36.167,36.0751,36.1252,281207.0
2017-12-22 12:00:00,43.23,43.26,43.21,43.23,240927.0,36.1252,36.1503,36.1085,36.1252,240927.0
2017-12-22 12:30:00,43.23,43.23,43.17,43.19,77302.0,36.1252,36.1252,36.0751,36.0918,77302.0
2017-12-22 13:00:00,43.2,43.35,43.15,43.27,802187.0,36.1002,36.2255,36.0584,36.1587,802187.0
2017-12-22 13:30:00,43.27,43.33,43.26,43.32,174590.0,36.1587,36.2088,36.1503,36.2005,174590.0
2017-12-22 14:00:00,43.32,43.34,43.27,43.3,282336.0,36.2005,36.2172,36.1587,36.1837,282336.0
2017-12-22 14:30:00,43.3,43.41,43.29,43.37,386668.0,36.1837,36.2757,36.1754,36.2422,386668.0
2017-12-22 15:00:00,43.38,43.38,43.29,43.3,533006.0,36.2506,36.2506,36.1754,36.1837,533006.0
2017-12-22 15:30:00,43.3,43.37,43.24,43.37,929821.0,36.1837,36.2422,36.1336,36.2422,929821.0
2017-12-26 09:30:00,43.42,43.73,43.36,43.62,784531.0,36.284,36.5431,36.2339,36.4511,784531.0
2017-12-26 10:00:00,43.62,43.62,43.28,43.29,546769.0,36.4511,36.4511,36.167,36.1754,546769.0
2017-12-26 10:30:00,43.29,43.39,43.29,43.34,430634.0,36.1754,36.2589,36.1754,36.2172,430634.0
2017-12-26 11:00:00,43.34,43.44,43.31,43.4,501512.0,36.2172,36.3007,36.1921,36.2673,501512.0
2017-12-26 11:30:00,43.4,43.41,43.25,43.37,222089.0,36.2673,36.2757,36.142,36.2422,222089.0
2017-12-26 12:00:00,43.37,43.44,43.35,43.42,405864.0,36.2422,36.3007,36.2255,36.284,405864.0
2017-12-26 12:30:00,43.41,43.52,43.36,43.49,519248.0,36.2757,36.3676,36.2339,36.3425,519248.0
2017-12-26 13:00:00,43.5,43.5,43.43,43.48,253141.0,36.3509,36.3509,36.2924,36.3342,253141.0
2017-12-26 13:30:00,43.49,43.51,43.46,43.48,286991.0,36.3425,36.3592,36.3174,36.3342,286991.0
2017-12-26 14:00:00,43.48,43.5,43.43,43.43,340175.0,36.3342,36.3509,36.2924,36.2924,340175.0
2017-12-26 14:30:00,43.43,43.44,43.39,43.41,207490.0,36.2924,36.3007,36.2589,36.2757,207490.0
2017-12-26 15:00:00,43.41,43.44,43.38,43.39,489726.0,36.2757,36.3007,36.2506,36.2589,489726.0
2017-12-26 15:30:00,43.39,43.43,43.37,43.42,854137.0,36.2589,36.2924,36.2422,36.284,854137.0
2017-12-27 09:30:00,43.38,43.6,43.34,43.38,600837.0,36.2506,36.4344,36.2172,36.2506,600837.0
2017-12-27 10:00:00,43.39,43.52,43.36,43.5,430926.0,36.2589,36.3676,36.2339,36.3509,430926.0
2017-12-27 10:30:00,43.49,43.51,43.38,43.41,457330.0,36.3425,36.3592,36.2506,36.2757,457330.0
2017-12-27 11:00:00,43.41,43.46,43.36,43.38,349498.0,36.2757,36.3174,36.2339,36.2506,349498.0
2017-12-27 11:30:00,43.38,43.39,43.3,43.36,269271.0,36.2506,36.2589,36.1837,36.2339,269271.0
2017-12-27 12:00:00,43.35,43.37,43.33,43.36,159560.0,36.2255,36.2422,36.2088,36.2339,159560.0
2017-12-27 12:30:00,43.36,43.41,43.32,43.35,245691.0,36.2339,36.2757,36.2005,36.2255,245691.0
2017-12-27 13:00:00,43.36,43.37,43.28,43.3,150732.0,36.2339,36.2422,36.167,36.1837,150732.0
2017-12-27 13:30:00,43.3,43.32,43.28,43.29,101167.0,36.1837,36.2005,36.167,36.1754,101167.0
2017-12-27 14:00:00,43.29,43.29,43.24,43.25,218432.0,36.1754,36.1754,36.1336,36.142,218432.0
2017-12-27 14:30:00,43.25,43.28,43.24,43.25,243991.0,36.142,36.167,36.1336,36.142,243991.0
2017-12-27 15:00:00,43.25,43.26,43.2,43.21,274646.0,36.142,36.1503,36.1002,36.1085,274646.0
2017-12-27 15:30:00,43.21,43.26,43.14,43.25,597205.0,36.1085,36.1503,36.05,36.142,597205.0
2017-12-28 09:30:00,43.13,43.27,42.96,43.0,431957.0,36.2258,36.3434,36.083,36.1166,431957.0
2017-12-28 10:00:00,43.0,43.0,42.9,42.97,231401.0,36.1166,36.1166,36.0326,36.0914,231401.0
2017-12-28 10:30:00,42.97,43.01,42.92,42.99,297933.0,36.0914,36.125,36.0494,36.1082,297933.0
2017-12-28 11:00:00,42.98,43.06,42.98,43.02,445600.0,36.0998,36.167,36.0998,36.1334,445600.0
2017-12-28 11:30:00,43.02,43.05,42.98,43.03,410157.0,36.1334,36.1586,36.0998,36.1418,410157.0
2017-12-28 12:00:00,43.02,43.05,42.98,43.03,512244.0,36.1334,36.1586,36.0998,36.1418,512244.0
2017-12-28 12:30:00,43.03,43.04,43.0,43.02,205200.0,36.1418,36.1502,36.1166,36.1334,205200.0
2017-12-28 13:00:00,43.02,43.02,42.95,42.96,130722.0,36.1334,36.1334,36.0746,36.083,130722.0
2017-12-28 13:30:00,42.97,42.98,42.9,42.93,164524.0,36.0914,36.0998,36.0326,36.0578,164524.0
2017-12-28 14:00:00,42.94,42.97,42.9,42.9,171710.0,36.0662,36.0914,36.0326,36.0326,171710.0
2017-12-28 14:30:00,42.91,43.02,42.9,43.01,142786.0,36.041,36.1334,36.0326,36.125,142786.0
2017-12-28 15:00:00,43.01,43.04,43.0,43.0,221954.0,36.125,36.1502,36.1166,36.1166,221954.0
2017-12-28 15:30:00,43.01,43.08,42.99,43.05,743816.0,36.125,36.1838,36.1082,36.1586,743816.0
2017-12-29 09:30:00,42.96,43.24,42.9,43.12,379968.0,36.083,36.3182,36.0326,36.2174,379968.0
2017-12-29 10:00:00,43.13,43.15,43.08,43.12,365202.0,36.2258,36.2426,36.1838,36.2174,365202.0
2017-12-29 10:30:00,43.13,43.14,43.03,43.04,253001.0,36.2258,36.2342,36.1418,36.1502,253001.0
2017-12-29 11:00:00,43.05,43.05,42.97,42.99,171459.0,36.1586,36.1586,36.0914,36.1082,171459.0
2017-12-29 11:30:00,43.0,43.01,42.92,42.96,127894.0,36.1166,36.125,36.0494,36.083,127894.0
2017-12-29 12:00:00,42.96,43.03,42.95,43.01,95646.0,36.083,36.1418,36.0746,36.125,95646.0
2017-12-29 12:30:00,43.01,43.04,42.98,42.98,95596.0,36.125,36.1502,36.0998,36.0998,95596.0
2017-12-29 13:00:00,42.99,42.99,42.91,42.92,128966.0,36.1082,36.1082,36.041,36.0494,128966.0
2017-12-29 13:30:00,42.92,42.94,42.82,42.83,146197.0,36.0494,36.0662,35.9654,35.9738,146197.0
2017-12-29 14:00:00,42.83,42.91,42.82,42.88,215295.0,35.9738,36.041,35.9654,36.0158,215295.0
2017-12-29 14:30:00,42.88,42.96,42.85,42.94,126415.0,36.0158,36.083,35.9906,36.0662,126415.0
2017-12-29 15:00:00,42.94,42.96,42.91,42.96,157225.0,36.0662,36.083,36.041,36.083,157225.0
2017-12-29 15:30:00,42.96,42.96,42.77,42.8,984568.0,36.083,36.083,35.9235,35.9486,984568.0
2018-01-02 09:30:00,43.22,43.22,42.67,42.78,697032.0,36.3014,36.3014,35.8395,35.9318,697032.0
2018-01-02 10:00:00,42.77,42.78,42.66,42.72,681545.0,35.9235,35.9318,35.8311,35.8815,681545.0
2018-01-02 10:30:00,42.73,42.75,42.65,42.67,428268.0,35.8899,35.9067,35.8227,35.8395,428268.0
2018-01-02 11:00:00,42.68,42.69,42.58,42.63,327525.0,35.8479,35.8563,35.7639,35.8059,327525.0
2018-01-02 11:30:00,42.63,42.65,42.54,42.59,261976.0,35.8059,35.8227,35.7303,35.7723,261976.0
2018-01-02 12:00:00,42.59,42.66,42.56,42.64,207645.0,35.7723,35.8311,35.7471,35.8143,207645.0
2018-01-02 12:30:00,42.64,42.67,42.6,42.63,270897.0,35.8143,35.8395,35.7807,35.8059,270897.0
2018-01-02 13:00:00,42.62,42.63,42.5,42.51,196123.0,35.7975,35.8059,35.6967,35.7051,196123.0
2018-01-02 13:30:00,42.52,42.52,42.45,42.48,193446.0,35.7135,35.7135,35.6547,35.6799,193446.0
2018-01-02 14:00:00,42.48,42.5,42.42,42.46,212619.0,35.6799,35.6967,35.6295,35.6631,212619.0
2018-01-02 14:30:00,42.46,42.55,42.43,42.54,306851.0,35.6631,35.7387,35.6379,35.7303,306851.0
2018-01-02 15:00:00,42.54,42.54,42.44,42.48,246041.0,35.7303,35.7303,35.6463,35.6799,246041.0
2018-01-02 15:30:00,42.48,42.5,42.4,42.42,1008581.0,35.6799,35.6967,35.6127,35.6295,1008581.0
2018-01-03 09:30:00,42.5,42.57,42.36,42.51,752189.0,35.6967,35.7555,35.5791,35.7051,752189.0
2018-01-03 10:00:00,42.52,42.55,42.4,42.41,298605.0,35.7135,35.7387,35.6127,35.6211,298605.0
2018-01-03 10:30:00,42.41,42.56,42.39,42.5,578207.0,35.6211,35.7471,35.6043,35.6967,578207.0
2018-01-03 11:00:00,42.49,42.56,42.48,42.54,494099.0,35.6883,35.7471,35.6799,35.7303,494099.0
2018-01-03 11:30:00,42.55,42.61,42.52,42.57,1060444.0,35.7387,35.7891,35.7135,35.7555,1060444.0
2018-01-03 12:00:00,42.57,42.57,42.49,42.52,240560.0,35.7555,35.7555,35.6883,35.7135,240560.0
2018-01-03 12:30:00,42.52,42.77,42.49,42.76,843018.0,35.7135,35.9235,35.6883,35.9151,843018.0
2018-01-03 13:00:00,42.76,42.77,42.71,42.71,321293.0,35.9151,35.9235,35.8731,35.8731,321293.0
2018-01-03 13:30:00,42.72,42.72,42.6,42.6,314742.0,35.8815,35.8815,35.7807,35.7807,314742.0
2018-01-03 14:00:00,42.61,42.63,42.55,42.59,275156.0,35.7891,35.8059,35.7387,35.7723,275156.0
2018-01-03 14:30:00,42.58,42.66,42.58,42.65,351193.0,35.7639,35.8311,35.7639,35.8227,351193.0
2018-01-03 15:00:00,42.65,42.67,42.63,42.65,573242.0,35.8227,35.8395,35.8059,35.8227,573242.0
2018-01-03 15:30:00,42.66,42.7,42.54,42.56,1232641.0,35.8311,35.8647,35.7303,35.7471,1232641.0
2018-01-04 09:30:00,42.72,42.97,42.48,42.97,804336.0,35.8815,36.0914,35.6799,36.0914,804336.0
2018-01-04 10:00:00,42.98,43.04,42.86,43.01,480723.0,36.0998,36.1502,35.999,36.125,480723.0
2018-01-04 10:30:00,43.02,43.05,42.93,42.96,494693.0,36.1334,36.1586,36.0578,36.083,494693.0
2018-01-04 11:00:00,42.95,42.98,42.8,42.82,475877.0,36.0746,36.0998,35.9486,35.9654,475877.0
2018-01-04 11:30:00,42.82,42.87,42.71,42.87,781642.0,35.9654,36.0074,35.8731,36.0074,781642.0
2018-01-04 12:00:00,42.87,42.89,42.81,42.85,489220.0,36.0074,36.0242,35.957,35.9906,489220.0
2018-01-04 12:30:00,42.85,42.88,42.79,42.82,266452.0,35.9906,36.0158,35.9402,35.9654,266452.0
2018-01-04 13:00:00,42.82,42.85,42.78,42.85,362704.0,35.9654,35.9906,35.9318,35.9906,362704.0
2018-01-04 13:30:00,42.86,42.87,42.78,42.83,337820.0,35.999,36.0074,35.9318,35.9738,337820.0
2018-01-04 14:00:00,42.82,42.83,42.72,42.74,287244.0,35.9654,35.9738,35.8815,35.8983,287244.0
2018-01-04 14:30:00,42.74,42.74,42.63,42.63,406729.0,35.8983,35.8983,35.8059,35.8059,406729.0
2018-01-04 15:00:00,42.63,42.7,42.61,42.66,589380.0,35.8059,35.8647,35.7891,35.8311,589380.0
2018-01-04 15:30:00,42.66,42.71,42.62,42.67,1517697.0,35.8311,35.8731,35.7975,35.8395,1517697.0
2018-01-05 09:30:00,42.82,43.03,42.7,42.82,1035943.0,35.9654,36.1418,35.8647,35.9654,1035943.0
2018-01-05 10:00:00,42.82,43.17,42.81,43.08,537402.0,35.9654,36.2594,35.957,36.1838,537402.0
2018-01-05 10:30:00,43.08,43.2,43.07,43.19,576044.0,36.1838,36.2846,36.1754,36.2762,576044.0
2018-01-05 11:00:00,43.19,43.22,43.13,43.16,821817.0,36.2762,36.3014,36.2258,36.251,821817.0
2018-01-05 11:30:00,43.15,43.32,43.15,43.26,474315.0,36.2426,36.3854,36.2426,36.335,474315.0
2018-01-05 12:00:00,43.26,43.37,43.26,43.34,603118.0,36.335,36.4274,36.335,36.4022,603118.0
2018-01-05 12:30:00,43.34,43.35,43.13,43.15,299886.0,36.4022,36.4106,36.2258,36.2426,299886.0
2018-01-05 13:00:00,43.15,43.24,43.14,43.2,210271.0,36.2426,36.3182,36.2342,36.2846,210271.0
2018-01-05 13:30:00,43.19,43.22,43.18,43.2,266047.0,36.2762,36.3014,36.2678,36.2846,266047.0
2018-01-05 14:00:00,43.21,43.23,43.15,43.22,258004.0,36.293,36.3098,36.2426,36.3014,258004.0
2018-01-05 14:30:00,43.21,43.25,43.19,43.2,235640.0,36.293,36.3266,36.2762,36.2846,235640.0
2018-01-05 15:00:00,43.21,43.25,43.14,43.25,432372.0,36.293,36.3266,36.2342,36.3266,432372.0
2018-01-05 15:30:00,43.25,43.33,43.23,43.24,1348820.0,36.3266,36.3938,36.3098,36.3182,1348820.0
2018-01-08 09:30:00,43.1,43.46,42.99,43.41,561623.0,36.2006,36.503,36.1082,36.461,561623.0
2018-01-08 10:00:00,43.41,43.44,43.15,43.31,391167.0,36.461,36.4862,36.2426,36.377,391167.0
2018-01-08 10:30:00,43.32,43.32,43.22,43.25,231684.0,36.3854,36.3854,36.3014,36.3266,231684.0
2018-01-08 11:00:00,43.24,43.26,43.19,43.22,212251.0,36.3182,36.335,36.2762,36.3014,212251.0
2018-01-08 11:30:00,43.22,43.22,43.01,43.03,195100.0,36.3014,36.3014,36.125,36.1418,195100.0
2018-01-08 12:00:00,43.02,43.08,42.99,43.05,296662.0,36.1334,36.1838,36.1082,36.1586,296662.0
2018-01-08 12:30:00,43.04,43.12,43.03,43.07,187184.0,36.1502,36.2174,36.1418,36.1754,187184.0
2018-01-08 13:00:00,43.07,43.13,43.05,43.1,202106.0,36.1754,36.2258,36.1586,36.2006,202106.0
2018-01-08 13:30:00,43.1,43.12,42.99,43.0,173834.0,36.2006,36.2174,36.1082,36.1166,173834.0
2018-01-08 14:00:00,43.01,43.05,42.99,43.01,166489.0,36.125,36.1586,36.1082,36.125,166489.0
2018-01-08 14:30:00,43.01,43.03,42.99,43.02,215685.0,36.125,36.1418,36.1082,36.1334,215685.0
2018-01-08 15:00:00,43.01,43.02,42.99,43.02,172809.0,36.125,36.1334,36.1082,36.1334,172809.0
2018-01-08 15:30:00,43.02,43.05,42.98,43.0,1019070.0,36.1334,36.1586,36.0998,36.1166,1019070.0
2018-01-09 09:30:00,43.14,43.14,42.93,42.94,437475.0,36.2342,36.2342,36.0578,36.0662,437475.0
2018-01-09 10:00:00,42.93,43.09,42.89,43.07,459517.0,36.0578,36.1922,36.0242,36.1754,459517.0
2018-01-09 10:30:00,43.08,43.09,42.98,43.04,270956.0,36.1838,36.1922,36.0998,36.1502,270956.0
2018-01-09 11:00:00,43.04,43.05,42.99,43.04,218987.0,36.1502,36.1586,36.1082,36.1502,218987.0
2018-01-09 11:30:00,43.04,43.05,42.99,43.01,197523.0,36.1502,36.1586,36.1082,36.125,197523.0
2018-01-09 12:00:00,43.0,43.04,42.98,43.0,199037.0,36.1166,36.1502,36.0998,36.1166,199037.0
2018-01-09 12:30:00,43.0,43.02,42.98,43.01,102812.0,36.1166,36.1334,36.0998,36.125,102812.0
2018-01-09 13:00:00,43.0,43.06,43.0,43.05,171000.0,36.1166,36.167,36.1166,36.1586,171000.0
2018-01-09 13:30:00,43.06,43.11,43.02,43.09,200106.0,36.167,36.209,36.1334,36.1922,200106.0
2018-01-09 14:00:00,43.09,43.1,43.02,43.05,130594.0,36.1922,36.2006,36.1334,36.1586,130594.0
2018-01-09 14:30:00,43.05,43.09,43.02,43.09,142010.0,36.1586,36.1922,36.1334,36.1922,142010.0
2018-01-09 15:00:00,43.09,43.1,43.06,43.08,181144.0,36.1922,36.2006,36.167,36.1838,181144.0
2018-01-09 15:30:00,43.08,43.08,42.97,42.99,471572.0,36.1838,36.1838,36.0914,36.1082,471572.0
2018-01-10 09:30:00,42.76,43.05,42.45,42.58,669309.0,35.9151,36.1586,35.6547,35.7639,669309.0
2018-01-10 10:00:00,42.57,42.71,42.53,42.65,401841.0,35.7555,35.8731,35.7219,35.8227,401841.0
2018-01-10 10:30:00,42.65,42.71,42.63,42.71,258009.0,35.8227,35.8731,35.8059,35.8731,258009.0
2018-01-10 11:00:00,42.71,42.73,42.66,42.69,268154.0,35.8731,35.8899,35.8311,35.8563,268154.0
2018-01-10 11:30:00,42.68,42.73,42.67,42.71,157080.0,35.8479,35.8899,35.8395,35.8731,157080.0
2018-01-10 12:00:00,42.71,42.78,42.7,42.77,137826.0,35.8731,35.9318,35.8647,35.9235,137826.0
2018-01-10 12:30:00,42.76,42.78,42.67,42.69,222771.0,35.9151,35.9318,35.8395,35.8563,222771.0
2018-01-10 13:00:00,42.69,42.69,42.62,42.65,140151.0,35.8563,35.8563,35.7975,35.8227,140151.0
2018-01-10 13:30:00,42.64,42.65,42.58,42.6,219497.0,35.8143,35.8227,35.7639,35.7807,219497.0
2018-01-10 14:00:00,42.59,42.6,42.5,42.51,209839.0,35.7723,35.7807,35.6967,35.7051,209839.0
2018-01-10 14:30:00,42.51,42.6,42.5,42.59,170417.0,35.7051,35.7807,35.6967,35.7723,170417.0
2018-01-10 15:00:00,42.59,42.62,42.57,42.59,212331.0,35.7723,35.7975,35.7555,35.7723,212331.0
2018-01-10 15:30:00,42.59,42.68,42.59,42.63,916391.0,35.7723,35.8479,35.7723,35.8059,916391.0
2018-01-11 09:30:00,42.68,42.8,42.31,42.48,908737.0,35.8479,35.9486,35.5371,35.6799,908737.0
2018-01-11 10:00:00,42.48,42.5,42.32,42.34,442266.0,35.6799,35.6967,35.5455,35.5623,442266.0
2018-01-11 10:30:00,42.34,42.41,42.29,42.35,337041.0,35.5623,35.6211,35.5203,35.5707,337041.0
2018-01-11 11:00:00,42.36,42.4,42.34,42.37,242379.0,35.5791,35.6127,35.5623,35.5875,242379.0
2018-01-11 11:30:00,42.37,42.5,42.36,42.5,257535.0,35.5875,35.6967,35.5791,35.6967,257535.0
2018-01-11 12:00:00,42.5,42.55,42.49,42.53,227318.0,35.6967,35.7387,35.6883,35.7219,227318.0
2018-01-11 12:30:00,42.54,42.68,42.52,42.65,359223.0,35.7303,35.8479,35.7135,35.8227,359223.0
2018-01-11 13:00:00,42.65,42.67,42.62,42.64,309797.0,35.8227,35.8395,35.7975,35.8143,309797.0
2018-01-11 13:30:00,42.64,42.65,42.62,42.64,283820.0,35.8143,35.8227,35.7975,35.8143,283820.0
2018-01-11 14:00:00,42.64,42.64,42.4,42.45,523443.0,35.8143,35.8143,35.6127,35.6547,523443.0
2018-01-11 14:30:00,42.45,42.48,42.42,42.43,256050.0,35.6547,35.6799,35.6295,35.6379,256050.0
2018-01-11 15:00:00,42.43,42.45,42.36,42.4,447495.0,35.6379,35.6547,35.5791,35.6127,447495.0
2018-01-11 15:30:00,42.39,42.52,42.38,42.51,991095.0,35.6043,35.7135,35.5959,35.7051,991095.0
2018-01-12 09:30:00,42.65,42.7,42.34,42.38,447369.0,35.8227,35.8647,35.5623,35.5959,447369.0
2018-01-12 10:00:00,42.38,42.55,42.37,42.51,346709.0,35.5959,35.7387,35.5875,35.7051,346709.0
2018-01-12 10:30:00,42.51,42.67,42.47,42.55,330075.0,35.7051,35.8395,35.6715,35.7387,330075.0
2018-01-12 11:00:00,42.56,42.58,42.49,42.51,498599.0,35.7471,35.7639,35.6883,35.7051,498599.0
2018-01-12 11:30:00,42.51,42.54,42.46,42.48,255399.0,35.7051,35.7303,35.6631,35.6799,255399.0
2018-01-12 12:00:00,42.48,42.51,42.44,42.47,174221.0,35.6799,35.7051,35.6463,35.6715,174221.0
2018-01-12 12:30:00,42.46,42.47,42.4,42.44,245001.0,35.6631,35.6715,35.6127,35.6463,245001.0
2018-01-12 13:00:00,42.45,42.46,42.38,42.41,226207.0,35.6547,35.6631,35.5959,35.6211,226207.0
2018-01-12 13:30:00,42.41,42.46,42.4,42.46,133638.0,35.6211,35.6631,35.6127,35.6631,133638.0
2018-01-12 14:00:00,42.46,42.54,42.45,42.52,259500.0,35.6631,35.7303,35.6547,35.7135,259500.0
2018-01-12 14:30:00,42.52,42.55,42.48,42.52,233910.0,35.7135,35.7387,35.6799,35.7135,233910.0
2018-01-12 15:00:00,42.52,42.54,42.49,42.52,347777.0,35.7135,35.7303,35.6883,35.7135,347777.0
2018-01-12 15:30:00,42.52,42.55,42.43,42.46,857566.0,35.7135,35.7387,35.6379,35.6631,857566.0
2018-01-16 09:30:00,42.52,43.08,42.5,42.97,1043511.0,35.7135,36.1838,35.6967,36.0914,1043511.0
2018-01-16 10:00:00,42.96,42.97,42.74,42.83,527221.0,36.083,36.0914,35.8983,35.9738,527221.0
2018-01-16 10:30:00,42.83,42.84,42.7,42.76,614757.0,35.9738,35.9822,35.8647,35.9151,614757.0
2018-01-16 11:00:00,42.76,42.88,42.73,42.84,277648.0,35.9151,36.0158,35.8899,35.9822,277648.0
2018-01-16 11:30:00,42.84,42.85,42.71,42.79,363222.0,35.9822,35.9906,35.8731,35.9402,363222.0
2018-01-16 12:00:00,42.79,42.86,42.76,42.77,316038.0,35.9402,35.999,35.9151,35.9235,316038.0
2018-01-16 12:30:00,42.78,42.85,42.73,42.84,231829.0,35.9318,35.9906,35.8899,35.9822,231829.0
2018-01-16 13:00:00,42.85,42.97,42.84,42.93,174080.0,35.9906,36.0914,35.9822,36.0578,174080.0
2018-01-16 13:30:00,42.93,43.06,42.87,43.04,438981.0,36.0578,36.167,36.0074,36.1502,438981.0
2018-01-16 14:00:00,43.05,43.18,43.04,43.13,489871.0,36.1586,36.2678,36.1502,36.2258,489871.0
2018-01-16 14:30:00,43.14,43.19,43.05,43.16,657412.0,36.2342,36.2762,36.1586,36.251,657412.0
2018-01-16 15:00:00,43.16,43.2,43.12,43.15,884520.0,36.251,36.2846,36.2174,36.2426,884520.0
2018-01-16 15:30:00,43.14,43.15,42.94,42.98,1416618.0,36.2342,36.2426,36.0662,36.0998,1416618.0
2018-01-17 09:30:00,43.27,43.42,43.13,43.36,852567.0,36.3434,36.4694,36.2258,36.419,852567.0
2018-01-17 10:00:00,43.36,43.59,43.31,43.59,771789.0,36.419,36.6122,36.377,36.6122,771789.0
2018-01-17 10:30:00,43.59,43.69,43.54,43.57,535691.0,36.6122,36.6962,36.5702,36.5954,535691.0
2018-01-17 11:00:00,43.56,43.76,43.51,43.54,811124.0,36.587,36.755,36.545,36.5702,811124.0
2018-01-17 11:30:00,43.53,43.92,43.52,43.84,1099293.0,36.5618,36.8894,36.5534,36.8222,1099293.0
2018-01-17 12:00:00,43.85,43.87,43.7,43.87,387151.0,36.8306,36.8474,36.7046,36.8474,387151.0
2018-01-17 12:30:00,43.86,44.03,43.83,44.02,808535.0,36.839,36.9818,36.8138,36.9734,808535.0
2018-01-17 13:00:00,44.02,44.12,43.93,43.95,692063.0,36.9734,37.0573,36.8978,36.9146,692063.0
2018-01-17 13:30:00,43.96,44.0,43.91,43.92,388238.0,36.923,36.9566,36.881,36.8894,388238.0
2018-01-17 14:00:00,43.92,44.12,43.9,44.09,456660.0,36.8894,37.0573,36.8726,37.0321,456660.0
2018-01-17 14:30:00,44.09,44.17,44.05,44.17,469057.0,37.0321,37.0993,36.9985,37.0993,469057.0
2018-01-17 15:00:00,44.16,44.18,43.91,43.91,822868.0,37.0909,37.1077,36.881,36.881,822868.0
2018-01-17 15:30:00,43.92,43.98,43.79,43.87,1274595.0,36.8894,36.9398,36.7802,36.8474,1274595.0
2018-01-18 09:30:00,43.78,44.05,43.65,43.77,626967.0,36.7718,36.9985,36.6626,36.7634,626967.0
2018-01-18 10:00:00,43.76,43.76,43.46,43.49,346179.0,36.755,36.755,36.503,36.5282,346179.0
2018-01-18 10:30:00,43.5,43.51,43.38,43.41,377471.0,36.5366,36.545,36.4358,36.461,377471.0
2018-01-18 11:00:00,43.41,43.41,43.23,43.3,479909.0,36.461,36.461,36.3098,36.3686,479909.0
2018-01-18 11:30:00,43.3,43.37,43.25,43.36,178072.0,36.3686,36.4274,36.3266,36.419,178072.0
2018-01-18 12:00:00,43.35,43.48,43.33,43.48,162567.0,36.4106,36.5198,36.3938,36.5198,162567.0
2018-01-18 12:30:00,43.47,43.51,43.41,43.48,174868.0,36.5114,36.545,36.461,36.5198,174868.0
2018-01-18 13:00:00,43.48,43.57,43.41,43.56,275689.0,36.5198,36.5954,36.461,36.587,275689.0
2018-01-18 13:30:00,43.55,43.73,43.55,43.73,324554.0,36.5786,36.7298,36.5786,36.7298,324554.0
2018-01-18 14:00:00,43.73,43.81,43.69,43.76,319282.0,36.7298,36.797,36.6962,36.755,319282.0
2018-01-18 14:30:00,43.76,43.81,43.72,43.77,383742.0,36.755,36.797,36.7214,36.7634,383742.0
2018-01-18 15:00:00,43.78,43.79,43.6,43.62,356308.0,36.7718,36.7802,36.6206,36.6374,356308.0
2018-01-18 15:30:00,43.62,43.7,43.58,43.68,1022333.0,36.6374,36.7046,36.6038,36.6878,1022333.0
2018-01-19 09:30:00,43.67,44.07,43.67,44.02,1519831.0,36.6794,37.0153,36.6794,36.9734,1519831.0
2018-01-19 10:00:00,44.02,44.08,43.94,44.0,443476.0,36.9734,37.0237,36.9062,36.9566,443476.0
2018-01-19 10:30:00,44.0,44.0,43.94,44.0,250284.0,36.9566,36.9566,36.9062,36.9566,250284.0
2018-01-19 11:00:00,44.0,44.11,43.96,44.09,421060.0,36.9566,37.0489,36.923,37.0321,421060.0
2018-01-19 11:30:00,44.09,44.1,43.96,43.99,280731.0,37.0321,37.0405,36.923,36.9482,280731.0
2018-01-19 12:00:00,44.0,44.01,43.92,43.98,186933.0,36.9566,36.965,36.8894,36.9398,186933.0
2018-01-19 12:30:00,43.98,44.01,43.95,43.97,185452.0,36.9398,36.965,36.9146,36.9314,185452.0
2018-01-19 13:00:00,43.96,44.02,43.95,44.01,141199.0,36.923,36.9734,36.9146,36.965,141199.0
2018-01-19 13:30:00,44.0,44.01,43.95,43.95,170677.0,36.9566,36.965,36.9146,36.9146,170677.0
2018-01-19 14:00:00,43.96,44.04,43.95,44.02,208006.0,36.923,36.9902,36.9146,36.9734,208006.0
2018-01-19 14:30:00,44.02,44.09,44.01,44.08,324683.0,36.9734,37.0321,36.965,37.0237,324683.0
2018-01-19 15:00:00,44.07,44.1,44.03,44.08,711183.0,37.0153,37.0405,36.9818,37.0237,711183.0
2018-01-19 15:30:00,44.08,44.18,43.99,44.13,1642890.0,37.0237,37.1077,36.9482,37.0657,1642890.0
2018-01-22 09:30:00,43.69,44.31,43.69,44.14,500114.0,36.6962,37.2169,36.6962,37.0741,500114.0
2018-01-22 10:00:00,44.14,44.41,44.12,44.3,559479.0,37.0741,37.3009,37.0573,37.2085,559479.0
2018-01-22 10:30:00,44.3,44.31,44.16,44.16,468279.0,37.2085,37.2169,37.0909,37.0909,468279.0
2018-01-22 11:00:00,44.17,44.35,44.17,44.23,418630.0,37.0993,37.2505,37.0993,37.1497,418630.0
2018-01-22 11:30:00,44.23,44.28,44.2,44.27,241334.0,37.1497,37.1917,37.1245,37.1833,241334.0
2018-01-22 12:00:00,44.27,44.28,44.22,44.24,244213.0,37.1833,37.1917,37.1413,37.1581,244213.0
2018-01-22 12:30:00,44.25,44.28,44.21,44.25,219246.0,37.1665,37.1917,37.1329,37.1665,219246.0
2018-01-22 13:00:00,44.25,44.31,44.18,44.19,474337.0,37.1665,37.2169,37.1077,37.1161,474337.0
2018-01-22 13:30:00,44.18,44.19,44.1,44.11,284717.0,37.1077,37.1161,37.0405,37.0489,284717.0
2018-01-22 14:00:00,44.11,44.24,44.11,44.22,362958.0,37.0489,37.1581,37.0489,37.1413,362958.0
2018-01-22 14:30:00,44.23,44.24,44.15,44.15,240284.0,37.1497,37.1581,37.0825,37.0825,240284.0
2018-01-22 15:00:00,44.15,44.18,44.13,44.14,239750.0,37.0825,37.1077,37.0657,37.0741,239750.0
2018-01-22 15:30:00,44.14,44.3,44.13,44.28,1266048.0,37.0741,37.2085,37.0657,37.1917,1266048.0
2018-01-23 09:30:00,43.95,44.35,43.93,44.33,571287.0,36.9146,37.2505,36.8978,37.2337,571287.0
2018-01-23 10:00:00,44.33,44.51,44.27,44.49,488175.0,37.2337,37.3849,37.1833,37.3681,488175.0
2018-01-23 10:30:00,44.48,44.49,44.3,44.33,274975.0,37.3597,37.3681,37.2085,37.2337,274975.0
2018-01-23 11:00:00,44.33,44.38,44.27,44.28,238162.0,37.2337,37.2757,37.1833,37.1917,238162.0
2018-01-23 11:30:00,44.29,44.32,44.23,44.3,218211.0,37.2001,37.2253,37.1497,37.2085,218211.0
2018-01-23 12:00:00,44.3,44.49,44.29,44.48,276538.0,37.2085,37.3681,37.2001,37.3597,276538.0
2018-01-23 12:30:00,44.48,44.52,44.44,44.51,251643.0,37.3597,37.3933,37.3261,37.3849,251643.0
2018-01-23 13:00:00,44.52,44.52,44.41,44.45,272265.0,37.3933,37.3933,37.3009,37.3345,272265.0
2018-01-23 13:30:00,44.45,44.52,44.43,44.48,160332.0,37.3345,37.3933,37.3177,37.3597,160332.0
2018-01-23 14:00:00,44.48,44.54,44.46,44.5,240350.0,37.3597,37.4101,37.3429,37.3765,240350.0
2018-01-23 14:30:00,44.5,44.56,44.48,44.55,362273.0,37.3765,37.4269,37.3597,37.4185,362273.0
2018-01-23 15:00:00,44.55,44.59,44.47,44.51,350639.0,37.4185,37.4521,37.3513,37.3849,350639.0
2018-01-23 15:30:00,44.51,44.59,44.45,44.5,832228.0,37.3849,37.4521,37.3345,37.3765,832228.0
2018-01-24 09:30:00,44.59,44.76,44.5,44.71,609527.0,37.4521,37.5949,37.3765,37.5529,609527.0
2018-01-24 10:00:00,44.71,44.76,44.51,44.55,677302.0,37.5529,37.5949,37.3849,37.4185,677302.0
2018-01-24 10:30:00,44.55,44.64,44.46,44.62,389982.0,37.4185,37.4941,37.3429,37.4773,389982.0
2018-01-24 11:00:00,44.62,44.68,44.49,44.5,378600.0,37.4773,37.5277,37.3681,37.3765,378600.0
2018-01-24 11:30:00,44.5,44.64,44.49,44.61,296167.0,37.3765,37.4941,37.3681,37.4689,296167.0
2018-01-24 12:00:00,44.61,44.63,44.54,44.57,153593.0,37.4689,37.4857,37.4101,37.4353,153593.0
2018-01-24 12:30:00,44.57,44.63,44.52,44.58,151038.0,37.4353,37.4857,37.3933,37.4437,151038.0
2018-01-24 13:00:00,44.58,44.65,44.53,44.61,173246.0,37.4437,37.5025,37.4017,37.4689,173246.0
2018-01-24 13:30:00,44.61,44.69,44.59,44.69,197583.0,37.4689,37.5361,37.4521,37.5361,197583.0
2018-01-24 14:00:00,44.69,44.73,44.63,44.73,365794.0,37.5361,37.5697,37.4857,37.5697,365794.0
2018-01-24 14:30:00,44.73,44.76,44.67,44.73,305643.0,37.5697,37.5949,37.5193,37.5697,305643.0
2018-01-24 15:00:00,44.73,44.73,44.65,44.72,496687.0,37.5697,37.5697,37.5025,37.5613,496687.0
2018-01-24 15:30:00,44.72,44.72,44.57,44.6,977742.0,37.5613,37.5613,37.4353,37.4605,977742.0
2018-01-25 09:30:00,44.72,44.86,44.56,44.84,560539.0,37.5613,37.6789,37.4269,37.6621,560539.0
2018-01-25 10:00:00,44.84,44.98,44.73,44.95,577467.0,37.6621,37.7797,37.5697,37.7545,577467.0
2018-01-25 10:30:00,44.96,45.0,44.83,44.92,576169.0,37.7629,37.7965,37.6537,37.7293,576169.0
2018-01-25 11:00:00,44.91,44.96,44.78,44.91,465226.0,37.7209,37.7629,37.6117,37.7209,465226.0
2018-01-25 11:30:00,44.9,44.92,44.7,44.72,259818.0,37.7125,37.7293,37.5445,37.5613,259818.0
2018-01-25 12:00:00,44.73,44.85,44.68,44.83,168293.0,37.5697,37.6705,37.5277,37.6537,168293.0
2018-01-25 12:30:00,44.83,44.85,44.71,44.74,158881.0,37.6537,37.6705,37.5529,37.5781,158881.0
2018-01-25 13:00:00,44.74,44.74,44.54,44.55,276920.0,37.5781,37.5781,37.4101,37.4185,276920.0
2018-01-25 13:30:00,44.55,44.56,44.45,44.48,349972.0,37.4185,37.4269,37.3345,37.3597,349972.0
2018-01-25 14:00:00,44.47,44.51,44.3,44.34,403028.0,37.3513,37.3849,37.2085,37.2421,403028.0
2018-01-25 14:30:00,44.35,44.36,44.2,44.23,495968.0,37.2505,37.2589,37.1245,37.1497,495968.0
2018-01-25 15:00:00,44.24,44.38,44.21,44.34,660524.0,37.1581,37.2757,37.1329,37.2421,660524.0
2018-01-25 15:30:00,44.34,44.49,44.27,44.47,1083200.0,37.2421,37.3681,37.1833,37.3513,1083200.0
2018-01-26 09:30:00,44.61,44.61,44.24,44.24,504450.0,37.4689,37.4689,37.1581,37.1581,504450.0
2018-01-26 10:00:00,44.24,44.3,44.15,44.3,338762.0,37.1581,37.2085,37.0825,37.2085,338762.0
2018-01-26 10:30:00,44.29,44.42,44.22,44.29,338103.0,37.2001,37.3093,37.1413,37.2001,338103.0
2018-01-26 11:00:00,44.29,44.33,44.17,44.21,355559.0,37.2001,37.2337,37.0993,37.1329,355559.0
2018-01-26 11:30:00,44.22,44.28,44.12,44.19,174001.0,37.1413,37.1917,37.0573,37.1161,174001.0
2018-01-26 12:00:00,44.19,44.31,44.14,44.31,186453.0,37.1161,37.2169,37.0741,37.2169,186453.0
2018-01-26 12:30:00,44.3,44.31,44.21,44.26,120363.0,37.2085,37.2169,37.1329,37.1749,120363.0
2018-01-26 13:00:00,44.26,44.33,44.26,44.29,123163.0,37.1749,37.2337,37.1749,37.2001,123163.0
2018-01-26 13:30:00,44.28,44.3,44.22,44.24,260656.0,37.1917,37.2085,37.1413,37.1581,260656.0
2018-01-26 14:00:00,44.24,44.31,44.2,44.26,201193.0,37.1581,37.2169,37.1245,37.1749,201193.0
2018-01-26 14:30:00,44.26,44.27,44.19,44.19,222103.0,37.1749,37.1833,37.1161,37.1161,222103.0
2018-01-26 15:00:00,44.19,44.31,44.18,44.27,261349.0,37.1161,37.2169,37.1077,37.1833,261349.0
2018-01-26 15:30:00,44.27,44.44,44.26,44.42,1020661.0,37.1833,37.3261,37.1749,37.3093,1020661.0
2018-01-29 09:30:00,44.95,45.01,44.33,44.41,1353400.0,37.7545,37.8049,37.2337,37.3009,1353400.0
2018-01-29 10:00:00,44.41,44.53,44.36,44.44,601173.0,37.3009,37.4017,37.2589,37.3261,601173.0
2018-01-29 10:30:00,44.44,44.5,44.36,44.44,364105.0,37.3261,37.3765,37.2589,37.3261,364105.0
2018-01-29 11:00:00,44.44,44.48,44.38,44.41,378555.0,37.3261,37.3597,37.2757,37.3009,378555.0
2018-01-29 11:30:00,44.42,44.42,44.31,44.34,696227.0,37.3093,37.3093,37.2169,37.2421,696227.0
2018-01-29 12:00:00,44.34,44.46,44.34,44.44,273988.0,37.2421,37.3429,37.2421,37.3261,273988.0
2018-01-29 12:30:00,44.44,44.44,44.36,44.43,212893.0,37.3261,37.3261,37.2589,37.3177,212893.0
2018-01-29 13:00:00,44.43,44.63,44.42,44.6,366694.0,37.3177,37.4857,37.3093,37.4605,366694.0
2018-01-29 13:30:00,44.61,44.65,44.49,44.55,415603.0,37.4689,37.5025,37.3681,37.4185,415603.0
2018-01-29 14:00:00,44.56,44.63,44.53,44.55,318614.0,37.4269,37.4857,37.4017,37.4185,318614.0
2018-01-29 14:30:00,44.54,44.56,44.49,44.55,514022.0,37.4101,37.4269,37.3681,37.4185,514022.0
2018-01-29 15:00:00,44.55,44.6,44.46,44.55,504126.0,37.4185,37.4605,37.3429,37.4185,504126.0
2018-01-29 15:30:00,44.55,44.68,44.51,44.53,1809927.0,37.4185,37.5277,37.3849,37.4017,1809927.0
2018-01-30 09:30:00,44.58,45.06,44.3,44.34,819342.0,37.4437,37.8469,37.2085,37.2421,819342.0
2018-01-30 10:00:00,44.35,44.51,44.25,44.49,509670.0,37.2505,37.3849,37.1665,37.3681,509670.0
2018-01-30 10:30:00,44.49,44.49,44.35,44.45,292764.0,37.3681,37.3681,37.2505,37.3345,292764.0
2018-01-30 11:00:00,44.44,44.47,44.28,44.31,379247.0,37.3261,37.3513,37.1917,37.2169,379247.0
2018-01-30 11:30:00,44.31,44.47,44.3,44.42,315904.0,37.2169,37.3513,37.2085,37.3093,315904.0
2018-01-30 12:00:00,44.43,44.43,44.31,44.36,260354.0,37.3177,37.3177,37.2169,37.2589,260354.0
2018-01-30 12:30:00,44.37,44.42,44.33,44.4,234490.0,37.2673,37.3093,37.2337,37.2925,234490.0
2018-01-30 13:00:00,44.39,44.43,44.31,44.35,258787.0,37.2841,37.3177,37.2169,37.2505,258787.0
2018-01-30 13:30:00,44.34,44.48,44.31,44.45,328704.0,37.2421,37.3597,37.2169,37.3345,328704.0
2018-01-30 14:00:00,44.45,44.51,44.4,44.47,295814.0,37.3345,37.3849,37.2925,37.3513,295814.0
2018-01-30 14:30:00,44.48,44.48,44.27,44.27,234979.0,37.3597,37.3597,37.1833,37.1833,234979.0
2018-01-30 15:00:00,44.27,44.38,44.26,44.38,363127.0,37.1833,37.2757,37.1749,37.2757,363127.0
2018-01-30 15:30:00,44.38,44.45,44.3,44.35,1641240.0,37.2757,37.3345,37.2085,37.2505,1641240.0
2018-01-31 09:30:00,44.32,44.65,44.17,44.52,1435623.0,37.2253,37.5025,37.0993,37.3933,1435623.0
2018-01-31 10:00:00,44.51,44.77,44.46,44.66,560219.0,37.3849,37.6033,37.3429,37.5109,560219.0
2018-01-31 10:30:00,44.67,44.68,44.48,44.59,775562.0,37.5193,37.5277,37.3597,37.4521,775562.0
2018-01-31 11:00:00,44.59,44.69,44.51,44.52,648219.0,37.4521,37.5361,37.3849,37.3933,648219.0
2018-01-31 11:30:00,44.52,44.62,44.47,44.53,504111.0,37.3933,37.4773,37.3513,37.4017,504111.0
2018-01-31 12:00:00,44.53,44.75,44.52,44.64,542524.0,37.4017,37.5865,37.3933,37.4941,542524.0
2018-01-31 12:30:00,44.64,44.7,44.59,44.68,366218.0,37.4941,37.5445,37.4521,37.5277,366218.0
2018-01-31 13:00:00,44.67,44.71,44.54,44.58,334763.0,37.5193,37.5529,37.4101,37.4437,334763.0
2018-01-31 13:30:00,44.58,44.65,44.51,44.61,442556.0,37.4437,37.5025,37.3849,37.4689,442556.0
2018-01-31 14:00:00,44.61,44.68,44.32,44.41,783799.0,37.4689,37.5277,37.2253,37.3009,783799.0
2018-01-31 14:30:00,44.39,44.51,44.3,44.48,657435.0,37.2841,37.3849,37.2085,37.3597,657435.0
2018-01-31 15:00:00,44.48,44.61,44.41,44.55,1007278.0,37.3597,37.4689,37.3009,37.4185,1007278.0
2018-01-31 15:30:00,44.55,44.66,44.32,44.51,2741726.0,37.4185,37.5109,37.2253,37.3849,2741726.0
2018-02-01 09:30:00,44.36,45.97,44.28,45.97,2231403.0,37.2589,38.6112,37.1917,38.6112,2231403.0
2018-02-01 10:00:00,45.96,46.18,45.68,45.93,1254324.0,38.6028,38.7876,38.3676,38.5776,1254324.0
2018-02-01 10:30:00,45.94,45.94,45.7,45.73,1096418.0,38.586,38.586,38.3844,38.4096,1096418.0
2018-02-01 11:00:00,45.72,46.06,45.71,46.05,1118308.0,38.4012,38.6868,38.3928,38.6784,1118308.0
2018-02-01 11:30:00,46.05,46.54,46.01,46.48,1008464.0,38.6784,39.09,38.6448,39.0396,1008464.0
2018-02-01 12:00:00,46.47,46.48,46.1,46.18,809608.0,39.0312,39.0396,38.7204,38.7876,809608.0
2018-02-01 12:30:00,46.19,46.39,46.19,46.38,516617.0,38.796,38.964,38.796,38.9556,516617.0
2018-02-01 13:00:00,46.39,46.51,46.37,46.49,614916.0,38.964,39.0648,38.9472,39.048,614916.0
2018-02-01 13:30:00,46.49,46.5,46.16,46.2,561250.0,39.048,39.0564,38.7708,38.8044,561250.0
2018-02-01 14:00:00,46.2,46.31,46.02,46.27,812088.0,38.8044,38.8968,38.6532,38.8632,812088.0
2018-02-01 14:30:00,46.26,46.28,45.88,45.91,597899.0,38.8548,38.8716,38.5356,38.5608,597899.0
2018-02-01 15:00:00,45.91,46.04,45.86,45.95,851835.0,38.5608,38.67,38.5188,38.5944,851835.0
2018-02-01 15:30:00,45.94,45.95,45.73,45.87,1885423.0,38.586,38.5944,38.4096,38.5272,1885423.0
2018-02-02 09:30:00,45.84,46.07,45.65,45.88,1385421.0,38.502,38.6952,38.3424,38.5356,1385421.0
2018-02-02 10:00:00,45.87,45.98,45.72,45.84,747591.0,38.5272,38.6196,38.4012,38.502,747591.0
2018-02-02 10:30:00,45.85,46.01,45.8,45.99,511948.0,38.5104,38.6448,38.4684,38.628,511948.0
2018-02-02 11:00:00,45.98,46.13,45.94,46.06,475480.0,38.6196,38.7456,38.586,38.6868,475480.0
2018-02-02 11:30:00,46.06,46.13,45.95,45.95,503688.0,38.6868,38.7456,38.5944,38.5944,503688.0
2018-02-02 12:00:00,45.95,45.96,45.82,45.92,461464.0,38.5944,38.6028,38.4852,38.5692,461464.0
2018-02-02 12:30:00,45.91,45.91,45.81,45.84,344512.0,38.5608,38.5608,38.4768,38.502,344512.0
2018-02-02 13:00:00,45.84,45.89,45.77,45.86,469650.0,38.502,38.544,38.4432,38.5188,469650.0
2018-02-02 13:30:00,45.85,45.87,45.59,45.61,777772.0,38.5104,38.5272,38.292,38.3088,777772.0
2018-02-02 14:00:00,45.61,45.68,45.51,45.54,590940.0,38.3088,38.3676,38.2248,38.25,590940.0
2018-02-02 14:30:00,45.54,45.64,45.53,45.57,508592.0,38.25,38.334,38.2416,38.2752,508592.0
2018-02-02 15:00:00,45.58,45.67,45.55,45.61,569429.0,38.2836,38.3592,38.2584,38.3088,569429.0
2018-02-02 15:30:00,45.61,45.66,45.44,45.49,1745499.0,38.3088,38.3508,38.166,38.208,1745499.0
2018-02-05 09:30:00,45.34,46.2,45.29,45.3,1079327.0,38.082,38.8044,38.0401,38.0485,1079327.0
2018-02-05 10:00:00,45.3,45.5,45.24,45.45,758210.0,38.0485,38.2164,37.9981,38.1744,758210.0
2018-02-05 10:30:00,45.46,45.66,45.43,45.63,667877.0,38.1828,38.3508,38.1576,38.3256,667877.0
2018-02-05 11:00:00,45.63,45.66,45.46,45.5,500008.0,38.3256,38.3508,38.1828,38.2164,500008.0
2018-02-05 11:30:00,45.5,45.51,45.22,45.25,727015.0,38.2164,38.2248,37.9813,38.0065,727015.0
2018-02-05 12:00:00,45.25,45.32,45.02,45.12,658952.0,38.0065,38.0653,37.8133,37.8973,658952.0
2018-02-05 12:30:00,45.12,45.16,45.03,45.08,604899.0,37.8973,37.9309,37.8217,37.8637,604899.0
2018-02-05 13:00:00,45.08,45.08,44.7,44.8,625706.0,37.8637,37.8637,37.5445,37.6285,625706.0
2018-02-05 13:30:00,44.81,44.91,44.77,44.87,475017.0,37.6369,37.7209,37.6033,37.6873,475017.0
2018-02-05 14:00:00,44.88,44.98,44.59,44.66,599738.0,37.6957,37.7797,37.4521,37.5109,599738.0
2018-02-05 14:30:00,44.66,44.66,44.31,44.37,1011024.0,37.5109,37.5109,37.2169,37.2673,1011024.0
2018-02-05 15:00:00,44.37,44.8,44.13,44.72,1303096.0,37.2673,37.6285,37.0657,37.5613,1303096.0
2018-02-05 15:30:00,44.73,44.77,43.93,43.95,2688736.0,37.5697,37.6033,36.8978,36.9146,2688736.0
2018-02-06 09:30:00,43.64,44.1,43.27,43.99,1503710.0,36.6542,37.0405,36.3434,36.9482,1503710.0
2018-02-06 10:00:00,43.99,44.4,43.7,43.72,1162023.0,36.9482,37.2925,36.7046,36.7214,1162023.0
2018-02-06 10:30:00,43.71,44.05,43.39,43.8,745156.0,36.713,36.9985,36.4442,36.7886,745156.0
2018-02-06 11:00:00,43.82,43.96,43.6,43.82,605085.0,36.8054,36.923,36.6206,36.8054,605085.0
2018-02-06 11:30:00,43.81,43.82,43.44,43.6,630534.0,36.797,36.8054,36.4862,36.6206,630534.0
2018-02-06 12:00:00,43.6,44.02,43.6,44.0,353616.0,36.6206,36.9734,36.6206,36.9566,353616.0
2018-02-06 12:30:00,43.99,44.2,43.83,43.94,423641.0,36.9482,37.1245,36.8138,36.9062,423641.0
2018-02-06 13:00:00,43.93,43.95,43.67,43.83,373330.0,36.8978,36.9146,36.6794,36.8138,373330.0
2018-02-06 13:30:00,43.82,43.83,43.6,43.61,341227.0,36.8054,36.8138,36.6206,36.629,341227.0
2018-02-06 14:00:00,43.62,43.72,43.42,43.51,531013.0,36.6374,36.7214,36.4694,36.545,531013.0
2018-02-06 14:30:00,43.51,44.1,43.48,44.07,540887.0,36.545,37.0405,36.5198,37.0153,540887.0
2018-02-06 15:00:00,44.07,44.32,43.99,44.22,669794.0,37.0153,37.2253,36.9482,37.1413,669794.0
2018-02-06 15:30:00,44.22,44.57,44.14,44.55,1961565.0,37.1413,37.4353,37.0741,37.4185,1961565.0
2018-02-07 09:30:00,44.29,44.67,44.19,44.66,694912.0,37.2001,37.5193,37.1161,37.5109,694912.0
2018-02-07 10:00:00,44.66,44.78,44.57,44.61,476499.0,37.5109,37.6117,37.4353,37.4689,476499.0
2018-02-07 10:30:00,44.61,44.77,44.54,44.73,613878.0,37.4689,37.6033,37.4101,37.5697,613878.0
2018-02-07 11:00:00,44.73,44.78,44.54,44.55,667582.0,37.5697,37.6117,37.4101,37.4185,667582.0
2018-02-07 11:30:00,44.55,44.55,44.35,44.49,375918.0,37.4185,37.4185,37.2505,37.3681,375918.0
2018-02-07 12:00:00,44.49,44.52,44.23,44.35,324346.0,37.3681,37.3933,37.1497,37.2505,324346.0
2018-02-07 12:30:00,44.35,44.35,44.11,44.18,320976.0,37.2505,37.2505,37.0489,37.1077,320976.0
2018-02-07 13:00:00,44.19,44.24,43.85,44.0,432133.0,37.1161,37.1581,36.8306,36.9566,432133.0
2018-02-07 13:30:00,44.0,44.13,43.91,44.03,321538.0,36.9566,37.0657,36.881,36.9818,321538.0
2018-02-07 14:00:00,44.02,44.25,43.88,44.25,500193.0,36.9734,37.1665,36.8558,37.1665,500193.0
2018-02-07 14:30:00,44.24,44.32,43.97,44.2,507084.0,37.1581,37.2253,36.9314,37.1245,507084.0
2018-02-07 15:00:00,44.2,44.42,44.18,44.38,360589.0,37.1245,37.3093,37.1077,37.2757,360589.0
2018-02-07 15:30:00,44.38,44.52,44.05,44.06,1298692.0,37.2757,37.3933,36.9985,37.0069,1298692.0
2018-02-08 09:30:00,44.17,44.23,43.72,43.96,934313.0,37.0993,37.1497,36.7214,36.923,934313.0
2018-02-08 10:00:00,43.94,44.34,43.82,44.2,629294.0,36.9062,37.2421,36.8054,37.1245,629294.0
2018-02-08 10:30:00,44.2,44.3,43.86,43.94,451856.0,37.1245,37.2085,36.839,36.9062,451856.0
2018-02-08 11:00:00,43.94,43.99,43.72,43.77,695223.0,36.9062,36.9482,36.7214,36.7634,695223.0
2018-02-08 11:30:00,43.77,43.91,43.66,43.71,490089.0,36.7634,36.881,36.671,36.713,490089.0
2018-02-08 12:00:00,43.71,43.8,43.44,43.49,535745.0,36.713,36.7886,36.4862,36.5282,535745.0
2018-02-08 12:30:00,43.49,43.71,43.26,43.44,593447.0,36.5282,36.713,36.335,36.4862,593447.0
2018-02-08 13:00:00,43.44,43.55,43.28,43.31,625348.0,36.4862,36.5786,36.3518,36.377,625348.0
2018-02-08 13:30:00,43.32,43.63,43.29,43.51,517637.0,36.3854,36.6458,36.3602,36.545,517637.0
2018-02-08 14:00:00,43.51,43.56,43.32,43.36,814433.0,36.545,36.587,36.3854,36.419,814433.0
2018-02-08 14:30:00,43.35,43.38,43.19,43.26,614803.0,36.4106,36.4358,36.2762,36.335,614803.0
2018-02-08 15:00:00,43.26,43.4,43.07,43.1,1380712.0,36.335,36.4526,36.1754,36.2006,1380712.0
2018-02-08 15:30:00,43.1,43.16,42.67,42.68,2584553.0,36.2006,36.251,35.8395,35.8479,2584553.0
2018-02-09 09:30:00,42.83,43.13,42.78,42.91,822002.0,35.9738,36.2258,35.9318,36.041,822002.0
2018-02-09 10:00:00,42.9,43.04,42.81,42.86,471393.0,36.0326,36.1502,35.957,35.999,471393.0
2018-02-09 10:30:00,42.87,42.91,42.47,42.7,507027.0,36.0074,36.041,35.6715,35.8647,507027.0
2018-02-09 11:00:00,42.71,42.87,42.47,42.62,481800.0,35.8731,36.0074,35.6715,35.7975,481800.0
2018-02-09 11:30:00,42.61,42.73,42.47,42.49,965174.0,35.7891,35.8899,35.6715,35.6883,965174.0
2018-02-09 12:00:00,42.5,42.6,42.12,42.22,832291.0,35.6967,35.7807,35.3775,35.4615,832291.0
2018-02-09 12:30:00,42.23,42.39,42.14,42.37,412371.0,35.4699,35.6043,35.3943,35.5875,412371.0
2018-02-09 13:00:00,42.36,42.36,41.82,41.99,616990.0,35.5791,35.5791,35.1255,35.2683,616990.0
2018-02-09 13:30:00,41.98,42.23,41.88,42.03,631231.0,35.2599,35.4699,35.1759,35.3019,631231.0
2018-02-09 14:00:00,42.02,42.71,42.02,42.44,757056.0,35.2935,35.8731,35.2935,35.6463,757056.0
2018-02-09 14:30:00,42.44,42.51,42.22,42.26,601928.0,35.6463,35.7051,35.4615,35.4951,601928.0
2018-02-09 15:00:00,42.26,42.44,41.99,42.31,790337.0,35.4951,35.6463,35.2683,35.5371,790337.0
2018-02-09 15:30:00,42.31,42.49,41.96,42.02,3952641.0,35.5371,35.6883,35.2431,35.2935,3952641.0
2018-02-12 09:30:00,42.37,42.8,42.1,42.61,1531311.0,35.5875,35.9486,35.3607,35.7891,1531311.0
2018-02-12 10:00:00,42.62,42.63,42.26,42.41,667979.0,35.7975,35.8059,35.4951,35.6211,667979.0
2018-02-12 10:30:00,42.41,42.54,42.25,42.5,876414.0,35.6211,35.7303,35.4867,35.6967,876414.0
2018-02-12 11:00:00,42.5,42.76,42.47,42.69,646013.0,35.6967,35.9151,35.6715,35.8563,646013.0
2018-02-12 11:30:00,42.69,42.74,42.62,42.73,482302.0,35.8563,35.8983,35.7975,35.8899,482302.0
2018-02-12 12:00:00,42.73,42.8,42.7,42.73,967315.0,35.8899,35.9486,35.8647,35.8899,967315.0
2018-02-12 12:30:00,42.73,42.88,42.67,42.7,414312.0,35.8899,36.0158,35.8395,35.8647,414312.0
2018-02-12 13:00:00,42.7,42.73,42.61,42.62,412019.0,35.8647,35.8899,35.7891,35.7975,412019.0
2018-02-12 13:30:00,42.62,42.74,42.58,42.73,585987.0,35.7975,35.8983,35.7639,35.8899,585987.0
2018-02-12 14:00:00,42.73,42.75,42.65,42.75,432623.0,35.8899,35.9067,35.8227,35.9067,432623.0
2018-02-12 14:30:00,42.75,42.77,42.64,42.65,732938.0,35.9067,35.9235,35.8143,35.8227,732938.0
2018-02-12 15:00:00,42.65,42.74,42.57,42.7,781004.0,35.8227,35.8983,35.7555,35.8647,781004.0
2018-02-12 15:30:00,42.71,42.73,42.44,42.51,2303602.0,35.8731,35.8899,35.6463,35.7051,2303602.0
2018-02-13 09:30:00,42.26,42.39,42.12,42.16,658578.0,35.4951,35.6043,35.3775,35.4111,658578.0
2018-02-13 10:00:00,42.16,42.21,42.0,42.09,465822.0,35.4111,35.4531,35.2767,35.3523,465822.0
2018-02-13 10:30:00,42.1,42.29,42.1,42.2,523787.0,35.3607,35.5203,35.3607,35.4447,523787.0
2018-02-13 11:00:00,42.2,42.23,42.14,42.17,368862.0,35.4447,35.4699,35.3943,35.4195,368862.0
2018-02-13 11:30:00,42.17,42.44,42.17,42.39,283463.0,35.4195,35.6463,35.4195,35.6043,283463.0
2018-02-13 12:00:00,42.4,42.44,42.34,42.37,235579.0,35.6127,35.6463,35.5623,35.5875,235579.0
2018-02-13 12:30:00,42.37,42.56,42.35,42.44,421174.0,35.5875,35.7471,35.5707,35.6463,421174.0
2018-02-13 13:00:00,42.43,42.68,42.38,42.65,351705.0,35.6379,35.8479,35.5959,35.8227,351705.0
2018-02-13 13:30:00,42.64,42.65,42.59,42.61,295876.0,35.8143,35.8227,35.7723,35.7891,295876.0
2018-02-13 14:00:00,42.61,42.74,42.6,42.68,549979.0,35.7891,35.8983,35.7807,35.8479,549979.0
2018-02-13 14:30:00,42.68,42.75,42.63,42.75,376147.0,35.8479,35.9067,35.8059,35.9067,376147.0
2018-02-13 15:00:00,42.75,42.87,42.74,42.83,1296395.0,35.9067,36.0074,35.8983,35.9738,1296395.0
2018-02-13 15:30:00,42.83,43.02,42.74,42.79,1820675.0,35.9738,36.1334,35.8983,35.9402,1820675.0
2018-02-14 09:30:00,42.43,42.69,42.04,42.24,2144450.0,35.6379,35.8563,35.3103,35.4783,2144450.0
2018-02-14 10:00:00,42.25,42.59,42.24,42.47,853553.0,35.4867,35.7723,35.4783,35.6715,853553.0
2018-02-14 10:30:00,42.48,42.85,42.42,42.77,593310.0,35.6799,35.9906,35.6295,35.9235,593310.0
2018-02-14 11:00:00,42.77,42.91,42.61,42.84,496784.0,35.9235,36.041,35.7891,35.9822,496784.0
2018-02-14 11:30:00,42.85,42.89,42.67,42.67,293746.0,35.9906,36.0242,35.8395,35.8395,293746.0
2018-02-14 12:00:00,42.68,42.9,42.68,42.86,309504.0,35.8479,36.0326,35.8479,35.999,309504.0
2018-02-14 12:30:00,42.86,43.05,42.84,43.01,366505.0,35.999,36.1586,35.9822,36.125,366505.0
2018-02-14 13:00:00,43.02,43.15,42.99,43.05,208862.0,36.1334,36.2426,36.1082,36.1586,208862.0
2018-02-14 13:30:00,43.06,43.12,43.0,43.06,260103.0,36.167,36.2174,36.1166,36.167,260103.0
2018-02-14 14:00:00,43.06,43.31,43.03,43.06,670552.0,36.167,36.377,36.1418,36.167,670552.0
2018-02-14 14:30:00,43.07,43.19,43.02,43.09,335871.0,36.1754,36.2762,36.1334,36.1922,335871.0
2018-02-14 15:00:00,43.09,43.13,43.05,43.06,528536.0,36.1922,36.2258,36.1586,36.167,528536.0
2018-02-14 15:30:00,43.07,43.1,42.95,42.97,1559152.0,36.1754,36.2006,36.0746,36.0914,1559152.0
2018-02-15 09:30:00,43.17,43.17,42.78,43.05,692009.0,36.2594,36.2594,35.9318,36.1586,692009.0
2018-02-15 10:00:00,43.06,43.2,42.93,43.16,524540.0,36.167,36.2846,36.0578,36.251,524540.0
2018-02-15 10:30:00,43.16,43.23,43.12,43.17,584403.0,36.251,36.3098,36.2174,36.2594,584403.0
2018-02-15 11:00:00,43.16,43.31,43.09,43.31,588595.0,36.251,36.377,36.1922,36.377,588595.0
2018-02-15 11:30:00,43.32,43.53,43.3,43.48,578603.0,36.3854,36.5618,36.3686,36.5198,578603.0
2018-02-15 12:00:00,43.47,43.54,43.41,43.49,431551.0,36.5114,36.5702,36.461,36.5282,431551.0
2018-02-15 12:30:00,43.48,43.65,43.48,43.64,284597.0,36.5198,36.6626,36.5198,36.6542,284597.0
2018-02-15 13:00:00,43.64,43.7,43.56,43.59,258091.0,36.6542,36.7046,36.587,36.6122,258091.0
2018-02-15 13:30:00,43.59,43.81,43.57,43.8,503938.0,36.6122,36.797,36.5954,36.7886,503938.0
2018-02-15 14:00:00,43.81,43.93,43.77,43.85,619680.0,36.797,36.8978,36.7634,36.8306,619680.0
2018-02-15 14:30:00,43.84,43.99,43.78,43.95,368617.0,36.8222,36.9482,36.7718,36.9146,368617.0
2018-02-15 15:00:00,43.95,44.0,43.92,43.95,480737.0,36.9146,36.9566,36.8894,36.9146,480737.0
2018-02-15 15:30:00,43.95,44.09,43.87,44.09,1540352.0,36.9146,37.0321,36.8474,37.0321,1540352.0
2018-02-16 09:30:00,44.05,44.29,43.71,43.87,946439.0,36.9985,37.2001,36.713,36.8474,946439.0
2018-02-16 10:00:00,43.88,44.03,43.75,43.91,393027.0,36.8558,36.9818,36.7466,36.881,393027.0
2018-02-16 10:30:00,43.92,44.01,43.84,43.91,401594.0,36.8894,36.965,36.8222,36.881,401594.0
2018-02-16 11:00:00,43.91,44.09,43.89,44.05,256531.0,36.881,37.0321,36.8642,36.9985,256531.0
2018-02-16 11:30:00,44.05,44.17,43.99,44.07,238876.0,36.9985,37.0993,36.9482,37.0153,238876.0
2018-02-16 12:00:00,44.08,44.12,44.01,44.11,212233.0,37.0237,37.0573,36.965,37.0489,212233.0
2018-02-16 12:30:00,44.12,44.18,44.01,44.01,352634.0,37.0573,37.1077,36.965,36.965,352634.0
2018-02-16 13:00:00,44.02,44.1,43.87,43.91,309649.0,36.9734,37.0405,36.8474,36.881,309649.0
2018-02-16 13:30:00,43.91,44.16,43.86,44.07,624787.0,36.881,37.0909,36.839,37.0153,624787.0
2018-02-16 14:00:00,44.08,44.1,43.82,43.87,414066.0,37.0237,37.0405,36.8054,36.8474,414066.0
2018-02-16 14:30:00,43.88,43.97,43.85,43.96,398219.0,36.8558,36.9314,36.8306,36.923,398219.0
2018-02-16 15:00:00,43.95,44.12,43.94,44.12,490720.0,36.9146,37.0573,36.9062,37.0573,490720.0
2018-02-16 15:30:00,44.11,44.28,44.08,44.14,810104.0,37.0489,37.1917,37.0237,37.0741,810104.0
2018-02-20 09:30:00,44.09,44.29,43.74,43.97,562062.0,37.0321,37.2001,36.7382,36.9314,562062.0
2018-02-20 10:00:00,43.97,44.02,43.82,43.95,243743.0,36.9314,36.9734,36.8054,36.9146,243743.0
2018-02-20 10:30:00,43.94,43.95,43.75,43.77,239600.0,36.9062,36.9146,36.7466,36.7634,239600.0
2018-02-20 11:00:00,43.77,43.99,43.74,43.99,294045.0,36.7634,36.9482,36.7382,36.9482,294045.0
2018-02-20 11:30:00,43.99,44.05,43.95,44.05,253031.0,36.9482,36.9985,36.9146,36.9985,253031.0
2018-02-20 12:00:00,44.05,44.1,43.99,44.05,152544.0,36.9985,37.0405,36.9482,36.9985,152544.0
2018-02-20 12:30:00,44.05,44.07,43.96,44.01,106862.0,36.9985,37.0153,36.923,36.965,106862.0
2018-02-20 13:00:00,44.01,44.04,43.8,43.88,163577.0,36.965,36.9902,36.7886,36.8558,163577.0
2018-02-20 13:30:00,43.88,43.96,43.85,43.93,120717.0,36.8558,36.923,36.8306,36.8978,120717.0
2018-02-20 14:00:00,43.93,43.94,43.8,43.83,200545.0,36.8978,36.9062,36.7886,36.8138,200545.0
2018-02-20 14:30:00,43.84,43.9,43.72,43.75,254571.0,36.8222,36.8726,36.7214,36.7466,254571.0
2018-02-20 15:00:00,43.75,43.77,43.62,43.68,290076.0,36.7466,36.7634,36.6374,36.6878,290076.0
2018-02-20 15:30:00,43.69,43.95,43.65,43.76,919232.0,36.6962,36.9146,36.6626,36.755,919232.0
2018-02-21 09:30:00,43.91,44.19,43.85,44.16,489928.0,36.881,37.1161,36.8306,37.0909,489928.0
2018-02-21 10:00:00,44.16,44.17,43.93,43.95,206228.0,37.0909,37.0993,36.8978,36.9146,206228.0
2018-02-21 10:30:00,43.94,43.96,43.81,43.84,210773.0,36.9062,36.923,36.797,36.8222,210773.0
2018-02-21 11:00:00,43.84,43.91,43.81,43.91,315852.0,36.8222,36.881,36.797,36.881,315852.0
2018-02-21 11:30:00,43.91,43.95,43.84,43.84,285616.0,36.881,36.9146,36.8222,36.8222,285616.0
2018-02-21 12:00:00,43.84,43.84,43.71,43.75,201452.0,36.8222,36.8222,36.713,36.7466,201452.0
2018-02-21 12:30:00,43.75,43.79,43.72,43.77,192586.0,36.7466,36.7802,36.7214,36.7634,192586.0
2018-02-21 13:00:00,43.77,43.78,43.69,43.75,249341.0,36.7634,36.7718,36.6962,36.7466,249341.0
2018-02-21 13:30:00,43.75,43.78,43.71,43.74,145818.0,36.7466,36.7718,36.713,36.7382,145818.0
2018-02-21 14:00:00,43.74,43.99,43.72,43.84,361053.0,36.7382,36.9482,36.7214,36.8222,361053.0
2018-02-21 14:30:00,43.84,43.93,43.75,43.77,780470.0,36.8222,36.8978,36.7466,36.7634,780470.0
2018-02-21 15:00:00,43.77,43.78,43.67,43.75,1580533.0,36.7634,36.7718,36.6794,36.7466,1580533.0
2018-02-21 15:30:00,43.75,43.81,43.57,43.61,1859145.0,36.7466,36.797,36.5954,36.629,1859145.0
2018-02-22 09:30:00,43.74,44.0,43.6,43.74,803853.0,36.7382,36.9566,36.6206,36.7382,803853.0
2018-02-22 10:00:00,43.73,43.95,43.7,43.88,576479.0,36.7298,36.9146,36.7046,36.8558,576479.0
2018-02-22 10:30:00,43.89,44.02,43.71,43.98,566419.0,36.8642,36.9734,36.713,36.9398,566419.0
2018-02-22 11:00:00,43.97,44.0,43.81,43.81,697618.0,36.9314,36.9566,36.797,36.797,697618.0
2018-02-22 11:30:00,43.81,43.84,43.62,43.8,952674.0,36.797,36.8222,36.6374,36.7886,952674.0
2018-02-22 12:00:00,43.81,43.85,43.76,43.81,223915.0,36.797,36.8306,36.755,36.797,223915.0
2018-02-22 12:30:00,43.81,43.82,43.63,43.65,282315.0,36.797,36.8054,36.6458,36.6626,282315.0
2018-02-22 13:00:00,43.66,43.7,43.58,43.63,356636.0,36.671,36.7046,36.6038,36.6458,356636.0
2018-02-22 13:30:00,43.63,43.63,43.49,43.52,311462.0,36.6458,36.6458,36.5282,36.5534,311462.0
2018-02-22 14:00:00,43.52,43.64,43.5,43.62,255441.0,36.5534,36.6542,36.5366,36.6374,255441.0
2018-02-22 14:30:00,43.62,43.65,43.48,43.51,438020.0,36.6374,36.6626,36.5198,36.545,438020.0
2018-02-22 15:00:00,43.5,43.62,43.49,43.53,490634.0,36.5366,36.6374,36.5282,36.5618,490634.0
2018-02-22 15:30:00,43.54,43.62,43.42,43.52,1491617.0,36.5702,36.6374,36.4694,36.5534,1491617.0
2018-02-23 09:30:00,43.79,43.93,43.42,43.52,1244184.0,36.7802,36.8978,36.4694,36.5534,1244184.0
2018-02-23 10:00:00,43.52,43.63,43.37,43.37,364408.0,36.5534,36.6458,36.4274,36.4274,364408.0
2018-02-23 10:30:00,43.37,43.43,43.31,43.36,599994.0,36.4274,36.4778,36.377,36.419,599994.0
2018-02-23 11:00:00,43.36,43.72,43.35,43.72,439831.0,36.419,36.7214,36.4106,36.7214,439831.0
2018-02-23 11:30:00,43.72,43.95,43.65,43.92,464578.0,36.7214,36.9146,36.6626,36.8894,464578.0
2018-02-23 12:00:00,43.92,43.95,43.74,43.75,460439.0,36.8894,36.9146,36.7382,36.7466,460439.0
2018-02-23 12:30:00,43.75,43.77,43.66,43.67,273183.0,36.7466,36.7634,36.671,36.6794,273183.0
2018-02-23 13:00:00,43.66,43.7,43.6,43.62,259490.0,36.671,36.7046,36.6206,36.6374,259490.0
2018-02-23 13:30:00,43.62,43.64,43.54,43.55,495564.0,36.6374,36.6542,36.5702,36.5786,495564.0
2018-02-23 14:00:00,43.55,43.62,43.52,43.61,359213.0,36.5786,36.6374,36.5534,36.629,359213.0
2018-02-23 14:30:00,43.6,43.7,43.57,43.65,563921.0,36.6206,36.7046,36.5954,36.6626,563921.0
2018-02-23 15:00:00,43.65,43.75,43.65,43.71,818908.0,36.6626,36.7466,36.6626,36.713,818908.0
2018-02-23 15:30:00,43.72,43.76,43.67,43.75,1301605.0,36.7214,36.755,36.6794,36.7466,1301605.0
2018-02-26 09:30:00,44.03,45.08,43.79,44.86,2273026.0,36.9818,37.8637,36.7802,37.6789,2273026.0
2018-02-26 10:00:00,44.86,44.93,44.71,44.77,807315.0,37.6789,37.7377,37.5529,37.6033,807315.0
2018-02-26 10:30:00,44.77,45.01,44.76,44.99,560559.0,37.6033,37.8049,37.5949,37.7881,560559.0
2018-02-26 11:00:00,44.98,45.17,44.95,45.15,1013734.0,37.7797,37.9393,37.7545,37.9225,1013734.0
2018-02-26 11:30:00,45.14,45.18,44.94,45.05,471671.0,37.9141,37.9477,37.7461,37.8385,471671.0
2018-02-26 12:00:00,45.05,45.07,44.97,44.98,378125.0,37.8385,37.8553,37.7713,37.7797,378125.0
2018-02-26 12:30:00,44.99,45.0,44.74,44.83,856206.0,37.7881,37.7965,37.5781,37.6537,856206.0
2018-02-26 13:00:00,44.83,44.85,44.76,44.81,281585.0,37.6537,37.6705,37.5949,37.6369,281585.0
2018-02-26 13:30:00,44.81,44.81,44.65,44.67,522840.0,37.6369,37.6369,37.5025,37.5193,522840.0
2018-02-26 14:00:00,44.67,44.69,44.62,44.65,706267.0,37.5193,37.5361,37.4773,37.5025,706267.0
2018-02-26 14:30:00,44.66,44.84,44.64,44.81,716604.0,37.5109,37.6621,37.4941,37.6369,716604.0
2018-02-26 15:00:00,44.82,44.86,44.76,44.79,597441.0,37.6453,37.6789,37.5949,37.6201,597441.0
2018-02-26 15:30:00,44.79,44.79,44.62,44.77,1582090.0,37.6201,37.6201,37.4773,37.6033,1582090.0
2018-02-27 09:30:00,44.39,44.6,44.23,44.4,1573374.0,37.2841,37.4605,37.1497,37.2925,1573374.0
2018-02-27 10:00:00,44.4,44.45,44.27,44.29,724986.0,37.2925,37.3345,37.1833,37.2001,724986.0
2018-02-27 10:30:00,44.29,44.39,44.07,44.14,606957.0,37.2001,37.2841,37.0153,37.0741,606957.0
2018-02-27 11:00:00,44.14,44.19,44.03,44.11,204829.0,37.0741,37.1161,36.9818,37.0489,204829.0
2018-02-27 11:30:00,44.11,44.26,44.05,44.08,684231.0,37.0489,37.1749,36.9985,37.0237,684231.0
2018-02-27 12:00:00,44.07,44.15,43.99,44.05,394688.0,37.0153,37.0825,36.9482,36.9985,394688.0
2018-02-27 12:30:00,44.04,44.22,44.04,44.22,190764.0,36.9902,37.1413,36.9902,37.1413,190764.0
2018-02-27 13:00:00,44.22,44.29,44.16,44.23,244439.0,37.1413,37.2001,37.0909,37.1497,244439.0
2018-02-27 13:30:00,44.23,44.24,44.12,44.15,195716.0,37.1497,37.1581,37.0573,37.0825,195716.0
2018-02-27 14:00:00,44.15,44.18,43.9,44.13,438848.0,37.0825,37.1077,36.8726,37.0657,438848.0
2018-02-27 14:30:00,44.13,44.28,44.12,44.23,495192.0,37.0657,37.1917,37.0573,37.1497,495192.0
2018-02-27 15:00:00,44.23,44.26,44.1,44.13,682502.0,37.1497,37.1749,37.0405,37.0657,682502.0
2018-02-27 15:30:00,44.13,44.24,44.01,44.01,1397043.0,37.0657,37.1581,36.965,36.965,1397043.0
2018-02-28 09:30:00,44.24,44.39,44.18,44.39,422088.0,37.1581,37.2841,37.1077,37.2841,422088.0
2018-02-28 10:00:00,44.39,44.46,44.26,44.36,361218.0,37.2841,37.3429,37.1749,37.2589,361218.0
2018-02-28 10:30:00,44.37,44.41,44.15,44.16,476665.0,37.2673,37.3009,37.0825,37.0909,476665.0
2018-02-28 11:00:00,44.16,44.27,44.06,44.25,422838.0,37.0909,37.1833,37.0069,37.1665,422838.0
2018-02-28 11:30:00,44.24,44.26,44.01,44.09,337234.0,37.1581,37.1749,36.965,37.0321,337234.0
2018-02-28 12:00:00,44.09,44.16,44.01,44.05,137017.0,37.0321,37.0909,36.965,36.9985,137017.0
2018-02-28 12:30:00,44.05,44.21,44.05,44.18,205745.0,36.9985,37.1329,36.9985,37.1077,205745.0
2018-02-28 13:00:00,44.18,44.29,44.12,44.21,194724.0,37.1077,37.2001,37.0573,37.1329,194724.0
2018-02-28 13:30:00,44.21,44.34,44.17,44.34,169217.0,37.1329,37.2421,37.0993,37.2421,169217.0
2018-02-28 14:00:00,44.34,44.4,44.31,44.33,198529.0,37.2421,37.2925,37.2169,37.2337,198529.0
2018-02-28 14:30:00,44.33,44.36,44.15,44.16,259428.0,37.2337,37.2589,37.0825,37.0909,259428.0
2018-02-28 15:00:00,44.17,44.2,44.06,44.12,413021.0,37.0993,37.1245,37.0069,37.0573,413021.0
2018-02-28 15:30:00,44.12,44.18,43.9,43.91,1013686.0,37.0573,37.1077,36.8726,36.881,1013686.0
2018-03-01 09:30:00,43.97,44.06,43.7,43.74,484489.0,36.9314,37.0069,36.7046,36.7382,484489.0
2018-03-01 10:00:00,43.74,43.98,43.6,43.98,299339.0,36.7382,36.9398,36.6206,36.9398,299339.0
2018-03-01 10:30:00,43.97,44.17,43.77,43.8,298292.0,36.9314,37.0993,36.7634,36.7886,298292.0
2018-03-01 11:00:00,43.78,43.88,43.7,43.73,193448.0,36.7718,36.8558,36.7046,36.7298,193448.0
2018-03-01 11:30:00,43.73,43.87,43.69,43.82,201029.0,36.7298,36.8474,36.6962,36.8054,201029.0
2018-03-01 12:00:00,43.82,43.84,43.57,43.64,261275.0,36.8054,36.8222,36.5954,36.6542,261275.0
2018-03-01 12:30:00,43.63,43.72,43.53,43.58,224215.0,36.6458,36.7214,36.5618,36.6038,224215.0
2018-03-01 13:00:00,43.57,43.57,43.37,43.41,332935.0,36.5954,36.5954,36.4274,36.461,332935.0
2018-03-01 13:30:00,43.4,43.47,43.24,43.27,255571.0,36.4526,36.5114,36.3182,36.3434,255571.0
2018-03-01 14:00:00,43.26,43.37,43.19,43.35,532997.0,36.335,36.4274,36.2762,36.4106,532997.0
2018-03-01 14:30:00,43.35,43.37,43.15,43.21,366301.0,36.4106,36.4274,36.2426,36.293,366301.0
2018-03-01 15:00:00,43.21,43.57,43.15,43.52,399202.0,36.293,36.5954,36.2426,36.5534,399202.0
2018-03-01 15:30:00,43.52,43.77,43.27,43.62,2037088.0,36.5534,36.7634,36.3434,36.6374,2037088.0
2018-03-02 09:30:00,43.44,44.58,43.3,44.33,1476316.0,36.4862,37.4437,36.3686,37.2337,1476316.0
2018-03-02 10:00:00,44.32,44.44,44.05,44.21,755166.0,37.2253,37.3261,36.9985,37.1329,755166.0
2018-03-02 10:30:00,44.21,44.36,44.16,44.3,607067.0,37.1329,37.2589,37.0909,37.2085,607067.0
2018-03-02 11:00:00,44.29,44.38,44.08,44.27,680064.0,37.2001,37.2757,37.0237,37.1833,680064.0
2018-03-02 11:30:00,44.28,44.44,44.17,44.44,444567.0,37.1917,37.3261,37.0993,37.3261,444567.0
2018-03-02 12:00:00,44.44,44.48,44.23,44.35,272793.0,37.3261,37.3597,37.1497,37.2505,272793.0
2018-03-02 12:30:00,44.36,44.38,44.18,44.22,211469.0,37.2589,37.2757,37.1077,37.1413,211469.0
2018-03-02 13:00:00,44.22,44.27,44.06,44.19,412335.0,37.1413,37.1833,37.0069,37.1161,412335.0
2018-03-02 13:30:00,44.18,44.35,44.13,44.32,471105.0,37.1077,37.2505,37.0657,37.2253,471105.0
2018-03-02 14:00:00,44.32,44.36,44.15,44.18,470168.0,37.2253,37.2589,37.0825,37.1077,470168.0
2018-03-02 14:30:00,44.19,44.38,44.18,44.23,304702.0,37.1161,37.2757,37.1077,37.1497,304702.0
2018-03-02 15:00:00,44.23,44.33,44.17,44.3,344673.0,37.1497,37.2337,37.0993,37.2085,344673.0
2018-03-02 15:30:00,44.3,44.54,44.29,44.42,1131063.0,37.2085,37.4101,37.2001,37.3093,1131063.0
2018-03-05 09:30:00,44.08,44.38,44.04,44.22,469066.0,37.0237,37.2757,36.9902,37.1413,469066.0
2018-03-05 10:00:00,44.23,44.29,44.11,44.2,537536.0,37.1497,37.2001,37.0489,37.1245,537536.0
2018-03-05 10:30:00,44.2,44.32,44.2,44.28,184815.0,37.1245,37.2253,37.1245,37.1917,184815.0
2018-03-05 11:00:00,44.28,44.46,44.27,44.46,202114.0,37.1917,37.3429,37.1833,37.3429,202114.0
2018-03-05 11:30:00,44.46,44.6,44.42,44.59,194620.0,37.3429,37.4605,37.3093,37.4521,194620.0
2018-03-05 12:00:00,44.58,44.74,44.58,44.65,232523.0,37.4437,37.5781,37.4437,37.5025,232523.0
2018-03-05 12:30:00,44.65,44.78,44.64,44.73,198693.0,37.5025,37.6117,37.4941,37.5697,198693.0
2018-03-05 13:00:00,44.73,44.91,44.72,44.86,304339.0,37.5697,37.7209,37.5613,37.6789,304339.0
2018-03-05 13:30:00,44.87,44.88,44.62,44.67,229024.0,37.6873,37.6957,37.4773,37.5193,229024.0
2018-03-05 14:00:00,44.68,44.8,44.65,44.77,240929.0,37.5277,37.6285,37.5025,37.6033,240929.0
2018-03-05 14:30:00,44.78,45.05,44.77,45.03,492043.0,37.6117,37.8385,37.6033,37.8217,492043.0
2018-03-05 15:00:00,45.03,45.04,44.85,44.9,499833.0,37.8217,37.8301,37.6705,37.7125,499833.0
2018-03-05 15:30:00,44.9,45.15,44.88,45.08,1602046.0,37.7125,37.9225,37.6957,37.8637,1602046.0
2018-03-06 09:30:00,45.0,45.17,44.85,45.11,726392.0,37.7965,37.9393,37.6705,37.8889,726392.0
2018-03-06 10:00:00,45.12,45.13,44.9,44.97,339322.0,37.8973,37.9057,37.7125,37.7713,339322.0
2018-03-06 10:30:00,44.98,45.02,44.82,44.87,231635.0,37.7797,37.8133,37.6453,37.6873,231635.0
2018-03-06 11:00:00,44.88,45.02,44.86,44.93,226342.0,37.6957,37.8133,37.6789,37.7377,226342.0
2018-03-06 11:30:00,44.93,44.96,44.81,44.89,135291.0,37.7377,37.7629,37.6369,37.7041,135291.0
2018-03-06 12:00:00,44.9,44.93,44.84,44.88,156788.0,37.7125,37.7377,37.6621,37.6957,156788.0
2018-03-06 12:30:00,44.88,45.09,44.83,45.08,205589.0,37.6957,37.8721,37.6537,37.8637,205589.0
2018-03-06 13:00:00,45.08,45.71,45.04,45.51,1261555.0,37.8637,38.3928,37.8301,38.2248,1261555.0
2018-03-06 13:30:00,45.52,45.57,45.32,45.54,693462.0,38.2332,38.2752,38.0653,38.25,693462.0
2018-03-06 14:00:00,45.53,45.67,45.2,45.45,1386315.0,38.2416,38.3592,37.9645,38.1744,1386315.0
2018-03-06 14:30:00,45.46,45.64,45.45,45.52,358126.0,38.1828,38.334,38.1744,38.2332,358126.0
2018-03-06 15:00:00,45.52,45.58,45.41,45.55,515374.0,38.2332,38.2836,38.1408,38.2584,515374.0
2018-03-06 15:30:00,45.55,45.58,45.44,45.56,1148476.0,38.2584,38.2836,38.166,38.2668,1148476.0
2018-03-07 09:30:00,43.48,43.78,43.32,43.67,3754397.0,36.5198,36.7718,36.3854,36.6794,3754397.0
2018-03-07 10:00:00,43.67,43.95,43.65,43.83,1777056.0,36.6794,36.9146,36.6626,36.8138,1777056.0
2018-03-07 10:30:00,43.83,43.97,43.74,43.9,1014251.0,36.8138,36.9314,36.7382,36.8726,1014251.0
2018-03-07 11:00:00,43.89,43.95,43.77,43.8,2143750.0,36.8642,36.9146,36.7634,36.7886,2143750.0
2018-03-07 11:30:00,43.8,43.89,43.74,43.76,1190051.0,36.7886,36.8642,36.7382,36.755,1190051.0
2018-03-07 12:00:00,43.76,43.77,43.59,43.61,597183.0,36.755,36.7634,36.6122,36.629,597183.0
2018-03-07 12:30:00,43.6,43.62,43.49,43.51,625588.0,36.6206,36.6374,36.5282,36.545,625588.0
2018-03-07 13:00:00,43.51,43.7,43.39,43.7,373791.0,36.545,36.7046,36.4442,36.7046,373791.0
2018-03-07 13:30:00,43.7,43.72,43.63,43.66,429068.0,36.7046,36.7214,36.6458,36.671,429068.0
2018-03-07 14:00:00,43.66,43.7,43.57,43.58,494211.0,36.671,36.7046,36.5954,36.6038,494211.0
2018-03-07 14:30:00,43.58,43.65,43.5,43.64,623859.0,36.6038,36.6626,36.5366,36.6542,623859.0
2018-03-07 15:00:00,43.64,43.7,43.57,43.62,1059511.0,36.6542,36.7046,36.5954,36.6374,1059511.0
2018-03-07 15:30:00,43.63,43.65,43.44,43.58,2885829.0,36.6458,36.6626,36.4862,36.6038,2885829.0
2018-03-08 09:30:00,43.79,43.81,43.45,43.56,1072526.0,36.7802,36.797,36.4946,36.587,1072526.0
2018-03-08 10:00:00,43.57,43.77,43.5,43.73,635962.0,36.5954,36.7634,36.5366,36.7298,635962.0
2018-03-08 10:30:00,43.72,43.93,43.7,43.88,586975.0,36.7214,36.8978,36.7046,36.8558,586975.0
2018-03-08 11:00:00,43.88,44.06,43.86,43.97,608926.0,36.8558,37.0069,36.839,36.9314,608926.0
2018-03-08 11:30:00,43.96,44.15,43.92,44.13,468849.0,36.923,37.0825,36.8894,37.0657,468849.0
2018-03-08 12:00:00,44.12,44.13,44.0,44.04,397606.0,37.0573,37.0657,36.9566,36.9902,397606.0
2018-03-08 12:30:00,44.04,44.06,43.91,43.95,274108.0,36.9902,37.0069,36.881,36.9146,274108.0
2018-03-08 13:00:00,43.95,43.96,43.78,43.84,292935.0,36.9146,36.923,36.7718,36.8222,292935.0
2018-03-08 13:30:00,43.84,43.89,43.76,43.88,273318.0,36.8222,36.8642,36.755,36.8558,273318.0
2018-03-08 14:00:00,43.88,43.95,43.81,43.92,282374.0,36.8558,36.9146,36.797,36.8894,282374.0
2018-03-08 14:30:00,43.92,44.0,43.87,43.97,404067.0,36.8894,36.9566,36.8474,36.9314,404067.0
2018-03-08 15:00:00,43.98,44.0,43.95,43.95,408453.0,36.9398,36.9566,36.9146,36.9146,408453.0
2018-03-08 15:30:00,43.96,44.03,43.89,43.99,1324111.0,36.923,36.9818,36.8642,36.9482,1324111.0
2018-03-09 09:30:00,44.44,44.44,43.87,44.07,664750.0,37.3261,37.3261,36.8474,37.0153,664750.0
2018-03-09 10:00:00,44.06,44.35,43.99,44.29,1001753.0,37.0069,37.2505,36.9482,37.2001,1001753.0
2018-03-09 10:30:00,44.29,44.41,44.2,44.23,933616.0,37.2001,37.3009,37.1245,37.1497,933616.0
2018-03-09 11:00:00,44.25,44.3,44.19,44.3,796945.0,37.1665,37.2085,37.1161,37.2085,796945.0
2018-03-09 11:30:00,44.29,44.32,44.23,44.26,656781.0,37.2001,37.2253,37.1497,37.1749,656781.0
2018-03-09 12:00:00,44.26,44.42,44.25,44.41,339468.0,37.1749,37.3093,37.1665,37.3009,339468.0
2018-03-09 12:30:00,44.4,44.41,44.28,44.3,389872.0,37.2925,37.3009,37.1917,37.2085,389872.0
2018-03-09 13:00:00,44.3,44.39,44.27,44.33,536577.0,37.2085,37.2841,37.1833,37.2337,536577.0
2018-03-09 13:30:00,44.33,44.35,44.26,44.29,316973.0,37.2337,37.2505,37.1749,37.2001,316973.0
2018-03-09 14:00:00,44.3,44.35,44.28,44.32,356415.0,37.2085,37.2505,37.1917,37.2253,356415.0
2018-03-09 14:30:00,44.32,44.33,44.22,44.26,282903.0,37.2253,37.2337,37.1413,37.1749,282903.0
2018-03-09 15:00:00,44.26,44.26,44.15,44.19,230867.0,37.1749,37.1749,37.0825,37.1161,230867.0
2018-03-09 15:30:00,44.19,44.31,44.13,44.26,1126590.0,37.1161,37.2169,37.0657,37.1749,1126590.0
2018-03-12 09:30:00,44.46,44.65,44.33,44.55,726932.0,37.3429,37.5025,37.2337,37.4185,726932.0
2018-03-12 10:00:00,44.55,44.56,44.43,44.43,393896.0,37.4185,37.4269,37.3177,37.3177,393896.0
2018-03-12 10:30:00,44.43,44.5,44.38,44.39,366716.0,37.3177,37.3765,37.2757,37.2841,366716.0
2018-03-12 11:00:00,44.39,44.49,44.36,44.45,220939.0,37.2841,37.3681,37.2589,37.3345,220939.0
2018-03-12 11:30:00,44.45,44.51,44.43,44.48,235451.0,37.3345,37.3849,37.3177,37.3597,235451.0
2018-03-12 12:00:00,44.49,44.51,44.41,44.48,307593.0,37.3681,37.3849,37.3009,37.3597,307593.0
2018-03-12 12:30:00,44.48,44.51,44.44,44.5,280007.0,37.3597,37.3849,37.3261,37.3765,280007.0
2018-03-12 13:00:00,44.5,44.56,44.47,44.5,244848.0,37.3765,37.4269,37.3513,37.3765,244848.0
2018-03-12 13:30:00,44.49,44.5,44.4,44.43,249252.0,37.3681,37.3765,37.2925,37.3177,249252.0
2018-03-12 14:00:00,44.42,44.5,44.41,44.46,217567.0,37.3093,37.3765,37.3009,37.3429,217567.0
2018-03-12 14:30:00,44.47,44.5,44.4,44.45,255972.0,37.3513,37.3765,37.2925,37.3345,255972.0
2018-03-12 15:00:00,44.45,44.47,44.43,44.45,346369.0,37.3345,37.3513,37.3177,37.3345,346369.0
2018-03-12 15:30:00,44.45,44.51,44.37,44.38,1168733.0,37.3345,37.3849,37.2673,37.2757,1168733.0
2018-03-13 09:30:00,44.7,44.83,44.53,44.54,556412.0,37.5445,37.6537,37.4017,37.4101,556412.0
2018-03-13 10:00:00,44.54,44.57,44.27,44.45,400312.0,37.4101,37.4353,37.1833,37.3345,400312.0
2018-03-13 10:30:00,44.45,44.54,44.39,44.4,342496.0,37.3345,37.4101,37.2841,37.2925,342496.0
2018-03-13 11:00:00,44.4,44.47,44.31,44.36,721687.0,37.2925,37.3513,37.2169,37.2589,721687.0
2018-03-13 11:30:00,44.36,44.38,44.26,44.27,469554.0,37.2589,37.2757,37.1749,37.1833,469554.0
2018-03-13 12:00:00,44.28,44.33,44.22,44.31,337248.0,37.1917,37.2337,37.1413,37.2169,337248.0
2018-03-13 12:30:00,44.31,44.32,44.23,44.28,305575.0,37.2169,37.2253,37.1497,37.1917,305575.0
2018-03-13 13:00:00,44.29,44.32,44.26,44.29,217165.0,37.2001,37.2253,37.1749,37.2001,217165.0
2018-03-13 13:30:00,44.3,44.33,44.26,44.27,309225.0,37.2085,37.2337,37.1749,37.1833,309225.0
2018-03-13 14:00:00,44.27,44.31,44.21,44.23,215902.0,37.1833,37.2169,37.1329,37.1497,215902.0
2018-03-13 14:30:00,44.23,44.27,44.04,44.09,458526.0,37.1497,37.1833,36.9902,37.0321,458526.0
2018-03-13 15:00:00,44.1,44.14,44.01,44.04,440838.0,37.0405,37.0741,36.965,36.9902,440838.0
2018-03-13 15:30:00,44.04,44.08,43.96,44.03,1104531.0,36.9902,37.0237,36.923,36.9818,1104531.0
2018-03-14 09:30:00,44.27,44.41,44.12,44.28,696824.0,37.1833,37.3009,37.0573,37.1917,696824.0
2018-03-14 10:00:00,44.29,44.4,44.15,44.19,673912.0,37.2001,37.2925,37.0825,37.1161,673912.0
2018-03-14 10:30:00,44.19,44.21,44.05,44.09,291636.0,37.1161,37.1329,36.9985,37.0321,291636.0
2018-03-14 11:00:00,44.1,44.15,44.0,44.11,348435.0,37.0405,37.0825,36.9566,37.0489,348435.0
2018-03-14 11:30:00,44.12,44.12,43.91,44.03,389427.0,37.0573,37.0573,36.881,36.9818,389427.0
2018-03-14 12:00:00,44.04,44.07,43.92,43.94,269408.0,36.9902,37.0153,36.8894,36.9062,269408.0
2018-03-14 12:30:00,43.95,44.0,43.8,43.82,303801.0,36.9146,36.9566,36.7886,36.8054,303801.0
2018-03-14 13:00:00,43.81,43.81,43.62,43.66,223485.0,36.797,36.797,36.6374,36.671,223485.0
2018-03-14 13:30:00,43.66,43.93,43.66,43.9,207443.0,36.671,36.8978,36.671,36.8726,207443.0
2018-03-14 14:00:00,43.9,43.98,43.86,43.9,302285.0,36.8726,36.9398,36.839,36.8726,302285.0
2018-03-14 14:30:00,43.9,43.97,43.74,43.85,391011.0,36.8726,36.9314,36.7382,36.8306,391011.0
2018-03-14 15:00:00,43.86,43.92,43.78,43.81,282078.0,36.839,36.8894,36.7718,36.797,282078.0
2018-03-14 15:30:00,43.82,43.91,43.81,43.88,712726.0,36.8054,36.881,36.797,36.8558,712726.0
2018-03-15 09:30:00,43.77,43.94,43.68,43.8,440610.0,36.7634,36.9062,36.6878,36.7886,440610.0
2018-03-15 10:00:00,43.8,43.86,43.57,43.65,292639.0,36.7886,36.839,36.5954,36.6626,292639.0
2018-03-15 10:30:00,43.65,43.77,43.63,43.74,204960.0,36.6626,36.7634,36.6458,36.7382,204960.0
2018-03-15 11:00:00,43.74,43.83,43.7,43.78,262593.0,36.7382,36.8138,36.7046,36.7718,262593.0
2018-03-15 11:30:00,43.78,43.79,43.47,43.48,322439.0,36.7718,36.7802,36.5114,36.5198,322439.0
2018-03-15 12:00:00,43.49,43.54,43.43,43.46,358676.0,36.5282,36.5702,36.4778,36.503,358676.0
2018-03-15 12:30:00,43.46,43.48,43.34,43.43,321282.0,36.503,36.5198,36.4022,36.4778,321282.0
2018-03-15 13:00:00,43.42,43.58,43.42,43.55,173531.0,36.4694,36.6038,36.4694,36.5786,173531.0
2018-03-15 13:30:00,43.55,43.57,43.33,43.36,253707.0,36.5786,36.5954,36.3938,36.419,253707.0
2018-03-15 14:00:00,43.34,43.41,43.31,43.31,276550.0,36.4022,36.461,36.377,36.377,276550.0
2018-03-15 14:30:00,43.32,43.34,43.19,43.24,185308.0,36.3854,36.4022,36.2762,36.3182,185308.0
2018-03-15 15:00:00,43.25,43.33,43.19,43.33,269118.0,36.3266,36.3938,36.2762,36.3938,269118.0
2018-03-15 15:30:00,43.33,43.45,43.32,43.4,861351.0,36.3938,36.4946,36.3854,36.4526,861351.0
2018-03-16 09:30:00,43.56,43.82,43.45,43.47,1822311.0,36.587,36.8054,36.4946,36.5114,1822311.0
2018-03-16 10:00:00,43.47,43.49,43.32,43.43,215912.0,36.5114,36.5282,36.3854,36.4778,215912.0
2018-03-16 10:30:00,43.44,43.54,43.37,43.39,210685.0,36.4862,36.5702,36.4274,36.4442,210685.0
2018-03-16 11:00:00,43.39,43.45,43.31,43.45,251756.0,36.4442,36.4946,36.377,36.4946,251756.0
2018-03-16 11:30:00,43.45,43.54,43.37,43.38,255378.0,36.4946,36.5702,36.4274,36.4358,255378.0
2018-03-16 12:00:00,43.39,43.43,43.33,43.4,200417.0,36.4442,36.4778,36.3938,36.4526,200417.0
2018-03-16 12:30:00,43.4,43.51,43.38,43.41,276443.0,36.4526,36.545,36.4358,36.461,276443.0
2018-03-16 13:00:00,43.41,43.44,43.2,43.23,246995.0,36.461,36.4862,36.2846,36.3098,246995.0
2018-03-16 13:30:00,43.23,43.26,43.16,43.25,258958.0,36.3098,36.335,36.251,36.3266,258958.0
2018-03-16 14:00:00,43.26,43.26,43.15,43.19,203164.0,36.335,36.335,36.2426,36.2762,203164.0
2018-03-16 14:30:00,43.19,43.22,43.12,43.13,231718.0,36.2762,36.3014,36.2174,36.2258,231718.0
2018-03-16 15:00:00,43.13,43.22,43.12,43.21,229381.0,36.2258,36.3014,36.2174,36.293,229381.0
2018-03-16 15:30:00,43.21,43.52,43.15,43.17,1612117.0,36.293,36.5534,36.2426,36.2594,1612117.0
2018-03-19 09:30:00,43.08,43.22,42.75,43.0,4543212.0,36.1838,36.3014,35.9067,36.1166,4543212.0
2018-03-19 10:00:00,43.01,43.02,42.82,42.83,470966.0,36.125,36.1334,35.9654,35.9738,470966.0
2018-03-19 10:30:00,42.82,42.85,42.63,42.66,773662.0,35.9654,35.9906,35.8059,35.8311,773662.0
2018-03-19 11:00:00,42.67,42.8,42.62,42.78,359462.0,35.8395,35.9486,35.7975,35.9318,359462.0
2018-03-19 11:30:00,42.78,42.82,42.7,42.76,448273.0,35.9318,35.9654,35.8647,35.9151,448273.0
2018-03-19 12:00:00,42.75,42.79,42.67,42.71,306057.0,35.9067,35.9402,35.8395,35.8731,306057.0
2018-03-19 12:30:00,42.71,42.71,42.54,42.56,378151.0,35.8731,35.8731,35.7303,35.7471,378151.0
2018-03-19 13:00:00,42.56,42.56,42.29,42.31,464243.0,35.7471,35.7471,35.5203,35.5371,464243.0
2018-03-19 13:30:00,42.3,42.38,42.23,42.33,383747.0,35.5287,35.5959,35.4699,35.5539,383747.0
2018-03-19 14:00:00,42.33,42.49,42.32,42.43,297141.0,35.5539,35.6883,35.5455,35.6379,297141.0
2018-03-19 14:30:00,42.43,42.46,42.27,42.39,423729.0,35.6379,35.6631,35.5035,35.6043,423729.0
2018-03-19 15:00:00,42.39,42.46,42.33,42.4,395545.0,35.6043,35.6631,35.5539,35.6127,395545.0
2018-03-19 15:30:00,42.4,42.46,42.22,42.37,1720083.0,35.6127,35.6631,35.4615,35.5875,1720083.0
2018-03-20 09:30:00,42.39,42.67,42.27,42.31,708187.0,35.6043,35.8395,35.5035,35.5371,708187.0
2018-03-20 10:00:00,42.32,42.33,42.19,42.33,482412.0,35.5455,35.5539,35.4363,35.5539,482412.0
2018-03-20 10:30:00,42.33,42.48,42.32,42.44,292989.0,35.5539,35.6799,35.5455,35.6463,292989.0
2018-03-20 11:00:00,42.44,42.52,42.4,42.44,307309.0,35.6463,35.7135,35.6127,35.6463,307309.0
2018-03-20 11:30:00,42.43,42.44,42.25,42.32,247830.0,35.6379,35.6463,35.4867,35.5455,247830.0
2018-03-20 12:00:00,42.32,42.42,42.3,42.38,277266.0,35.5455,35.6295,35.5287,35.5959,277266.0
2018-03-20 12:30:00,42.37,42.44,42.33,42.34,216533.0,35.5875,35.6463,35.5539,35.5623,216533.0
2018-03-20 13:00:00,42.35,42.43,42.31,42.41,221380.0,35.5707,35.6379,35.5371,35.6211,221380.0
2018-03-20 13:30:00,42.4,42.4,42.31,42.37,291017.0,35.6127,35.6127,35.5371,35.5875,291017.0
2018-03-20 14:00:00,42.37,42.48,42.36,42.45,290775.0,35.5875,35.6799,35.5791,35.6547,290775.0
2018-03-20 14:30:00,42.45,42.52,42.42,42.47,263780.0,35.6547,35.7135,35.6295,35.6715,263780.0
2018-03-20 15:00:00,42.47,42.54,42.46,42.49,327987.0,35.6715,35.7303,35.6631,35.6883,327987.0
2018-03-20 15:30:00,42.48,42.49,42.31,42.35,1095375.0,35.6799,35.6883,35.5371,35.5707,1095375.0
2018-03-21 09:30:00,41.68,41.87,41.29,41.56,1167531.0,35.0079,35.1675,34.6804,34.9071,1167531.0
2018-03-21 10:00:00,41.56,41.58,41.1,41.15,1619337.0,34.9071,34.9239,34.5208,34.5628,1619337.0
2018-03-21 10:30:00,41.15,41.44,41.15,41.39,708776.0,34.5628,34.8064,34.5628,34.7644,708776.0
2018-03-21 11:00:00,41.39,41.65,41.35,41.64,965862.0,34.7644,34.9827,34.7308,34.9743,965862.0
2018-03-21 11:30:00,41.64,41.82,41.62,41.71,780334.0,34.9743,35.1255,34.9575,35.0331,780334.0
2018-03-21 12:00:00,41.7,41.77,41.63,41.72,699031.0,35.0247,35.0835,34.9659,35.0415,699031.0
2018-03-21 12:30:00,41.72,41.89,41.72,41.89,380258.0,35.0415,35.1843,35.0415,35.1843,380258.0
2018-03-21 13:00:00,41.89,41.93,41.8,41.91,248954.0,35.1843,35.2179,35.1087,35.2011,248954.0
2018-03-21 13:30:00,41.9,42.07,41.89,41.98,412208.0,35.1927,35.3355,35.1843,35.2599,412208.0
2018-03-21 14:00:00,41.97,42.26,41.85,41.99,1255779.0,35.2515,35.4951,35.1507,35.2683,1255779.0
2018-03-21 14:30:00,42.0,42.02,41.72,41.81,1071165.0,35.2767,35.2935,35.0415,35.1171,1071165.0
2018-03-21 15:00:00,41.81,42.07,41.8,41.96,744350.0,35.1171,35.3355,35.1087,35.2431,744350.0
2018-03-21 15:30:00,41.95,42.14,41.93,42.0,1836301.0,35.2347,35.3943,35.2179,35.2767,1836301.0
2018-03-22 09:30:00,41.63,41.8,41.51,41.6,735026.0,34.9659,35.1087,34.8651,34.9407,735026.0
2018-03-22 10:00:00,41.6,41.81,41.59,41.79,431451.0,34.9407,35.1171,34.9323,35.1003,431451.0
2018-03-22 10:30:00,41.79,41.8,41.62,41.74,495870.0,35.1003,35.1087,34.9575,35.0583,495870.0
2018-03-22 11:00:00,41.74,41.77,41.69,41.75,332363.0,35.0583,35.0835,35.0163,35.0667,332363.0
2018-03-22 11:30:00,41.76,41.81,41.69,41.76,455517.0,35.0751,35.1171,35.0163,35.0751,455517.0
2018-03-22 12:00:00,41.76,41.88,41.74,41.81,494674.0,35.0751,35.1759,35.0583,35.1171,494674.0
2018-03-22 12:30:00,41.81,41.87,41.65,41.77,467282.0,35.1171,35.1675,34.9827,35.0835,467282.0
2018-03-22 13:00:00,41.76,41.82,41.72,41.8,292261.0,35.0751,35.1255,35.0415,35.1087,292261.0
2018-03-22 13:30:00,41.8,41.81,41.69,41.69,297971.0,35.1087,35.1171,35.0163,35.0163,297971.0
2018-03-22 14:00:00,41.69,41.7,41.58,41.58,354166.0,35.0163,35.0247,34.9239,34.9239,354166.0
2018-03-22 14:30:00,41.58,41.62,41.53,41.53,399941.0,34.9239,34.9575,34.8819,34.8819,399941.0
2018-03-22 15:00:00,41.53,41.57,41.38,41.39,410906.0,34.8819,34.9155,34.756,34.7644,410906.0
2018-03-22 15:30:00,41.38,41.39,40.97,41.06,2161820.0,34.756,34.7644,34.4116,34.4872,2161820.0
2018-03-23 09:30:00,41.14,41.54,41.12,41.45,796726.0,34.5544,34.8903,34.5376,34.8148,796726.0
2018-03-23 10:00:00,41.44,41.44,41.24,41.27,389872.0,34.8064,34.8064,34.6384,34.6636,389872.0
2018-03-23 10:30:00,41.28,41.42,41.2,41.41,490169.0,34.672,34.7896,34.6048,34.7812,490169.0
2018-03-23 11:00:00,41.4,41.54,41.4,41.5,483480.0,34.7728,34.8903,34.7728,34.8567,483480.0
2018-03-23 11:30:00,41.5,41.51,41.28,41.34,421011.0,34.8567,34.8651,34.672,34.7224,421011.0
2018-03-23 12:00:00,41.34,41.41,41.26,41.29,281746.0,34.7224,34.7812,34.6552,34.6804,281746.0
2018-03-23 12:30:00,41.29,41.35,41.22,41.33,256384.0,34.6804,34.7308,34.6216,34.714,256384.0
2018-03-23 13:00:00,41.33,41.45,41.3,41.37,274835.0,34.714,34.8148,34.6888,34.7476,274835.0
2018-03-23 13:30:00,41.37,41.47,41.32,41.45,276310.0,34.7476,34.8316,34.7056,34.8148,276310.0
2018-03-23 14:00:00,41.45,41.51,41.37,41.42,314633.0,34.8148,34.8651,34.7476,34.7896,314633.0
2018-03-23 14:30:00,41.42,41.44,41.08,41.11,390651.0,34.7896,34.8064,34.504,34.5292,390651.0
2018-03-23 15:00:00,41.11,41.15,40.91,40.92,551341.0,34.5292,34.5628,34.3612,34.3696,551341.0
2018-03-23 15:30:00,40.91,40.94,40.51,40.52,2326549.0,34.3612,34.3864,34.0252,34.0336,2326549.0
2018-03-26 09:30:00,41.06,41.26,41.0,41.13,981520.0,34.4872,34.6552,34.4368,34.546,981520.0
2018-03-26 10:00:00,41.12,41.21,41.05,41.05,630407.0,34.5376,34.6132,34.4788,34.4788,630407.0
2018-03-26 10:30:00,41.05,41.06,40.91,40.99,530704.0,34.4788,34.4872,34.3612,34.4284,530704.0
2018-03-26 11:00:00,41.0,41.02,40.71,40.72,516386.0,34.4368,34.4536,34.1932,34.2016,516386.0
2018-03-26 11:30:00,40.71,40.85,40.68,40.83,232161.0,34.1932,34.3108,34.168,34.294,232161.0
2018-03-26 12:00:00,40.83,40.91,40.75,40.86,224862.0,34.294,34.3612,34.2268,34.3192,224862.0
2018-03-26 12:30:00,40.85,40.99,40.85,40.87,161879.0,34.3108,34.4284,34.3108,34.3276,161879.0
2018-03-26 13:00:00,40.87,41.03,40.87,40.97,226400.0,34.3276,34.462,34.3276,34.4116,226400.0
2018-03-26 13:30:00,40.98,41.0,40.89,40.93,200297.0,34.42,34.4368,34.3444,34.378,200297.0
2018-03-26 14:00:00,40.93,41.18,40.93,41.15,271317.0,34.378,34.588,34.378,34.5628,271317.0
2018-03-26 14:30:00,41.15,41.19,41.08,41.14,246818.0,34.5628,34.5964,34.504,34.5544,246818.0
2018-03-26 15:00:00,41.14,41.28,41.14,41.28,274035.0,34.5544,34.672,34.5544,34.672,274035.0
2018-03-26 15:30:00,41.29,41.4,41.24,41.34,773020.0,34.6804,34.7728,34.6384,34.7224,773020.0
2018-03-27 09:30:00,41.71,41.72,41.11,41.11,532761.0,35.0331,35.0415,34.5292,34.5292,532761.0
2018-03-27 10:00:00,41.12,41.21,41.03,41.05,334256.0,34.5376,34.6132,34.462,34.4788,334256.0
2018-03-27 10:30:00,41.06,41.27,41.0,41.16,223080.0,34.4872,34.6636,34.4368,34.5712,223080.0
2018-03-27 11:00:00,41.15,41.32,41.1,41.31,183870.0,34.5628,34.7056,34.5208,34.6972,183870.0
2018-03-27 11:30:00,41.31,41.58,41.31,41.57,233630.0,34.6972,34.9239,34.6972,34.9155,233630.0
2018-03-27 12:00:00,41.58,41.68,41.48,41.48,386784.0,34.9239,35.0079,34.84,34.84,386784.0
2018-03-27 12:30:00,41.48,41.53,41.39,41.43,229189.0,34.84,34.8819,34.7644,34.798,229189.0
2018-03-27 13:00:00,41.42,41.48,41.41,41.42,166847.0,34.7896,34.84,34.7812,34.7896,166847.0
2018-03-27 13:30:00,41.42,41.45,41.23,41.33,239768.0,34.7896,34.8148,34.63,34.714,239768.0
2018-03-27 14:00:00,41.33,41.43,41.15,41.34,542058.0,34.714,34.798,34.5628,34.7224,542058.0
2018-03-27 14:30:00,41.34,41.37,41.15,41.16,310893.0,34.7224,34.7476,34.5628,34.5712,310893.0
2018-03-27 15:00:00,41.16,41.28,40.94,40.96,491902.0,34.5712,34.672,34.3864,34.4032,491902.0
2018-03-27 15:30:00,40.95,40.97,40.69,40.92,1402638.0,34.3948,34.4116,34.1764,34.3696,1402638.0
2018-03-28 09:30:00,40.77,41.38,40.77,41.29,899484.0,34.4292,34.9443,34.4292,34.8683,899484.0
2018-03-28 10:00:00,41.29,41.35,41.04,41.11,707519.0,34.8683,34.919,34.6572,34.7163,707519.0
2018-03-28 10:30:00,41.12,41.15,40.93,41.02,679135.0,34.7248,34.7501,34.5643,34.6403,679135.0
2018-03-28 11:00:00,41.02,41.18,40.91,41.01,578090.0,34.6403,34.7754,34.5474,34.6319,578090.0
2018-03-28 11:30:00,41.02,41.12,40.93,41.01,429497.0,34.6403,34.7248,34.5643,34.6319,429497.0
2018-03-28 12:00:00,41.01,41.23,40.95,41.08,436299.0,34.6319,34.8177,34.5812,34.691,436299.0
2018-03-28 12:30:00,41.07,41.17,40.88,40.88,446602.0,34.6826,34.767,34.5221,34.5221,446602.0
2018-03-28 13:00:00,40.87,40.91,40.72,40.9,554853.0,34.5137,34.5474,34.387,34.539,554853.0
2018-03-28 13:30:00,40.9,40.98,40.77,40.88,351849.0,34.539,34.6065,34.4292,34.5221,351849.0
2018-03-28 14:00:00,40.88,40.92,40.66,40.68,394746.0,34.5221,34.5559,34.3363,34.3532,394746.0
2018-03-28 14:30:00,40.67,40.82,40.64,40.71,431314.0,34.3448,34.4714,34.3194,34.3785,431314.0
2018-03-28 15:00:00,40.7,40.8,40.59,40.78,575104.0,34.3701,34.4545,34.2772,34.4377,575104.0
2018-03-28 15:30:00,40.79,40.83,40.56,40.58,1211157.0,34.4461,34.4799,34.2519,34.2688,1211157.0
2018-03-29 09:30:00,40.99,41.38,40.86,41.18,972587.0,34.615,34.9443,34.5052,34.7754,972587.0
2018-03-29 10:00:00,41.18,41.52,41.15,41.5,815968.0,34.7754,35.0626,34.7501,35.0457,815968.0
2018-03-29 10:30:00,41.51,41.72,41.43,41.64,914182.0,35.0541,35.2315,34.9866,35.1639,914182.0
2018-03-29 11:00:00,41.65,41.7,41.43,41.43,467823.0,35.1723,35.2146,34.9866,34.9866,467823.0
2018-03-29 11:30:00,41.44,41.61,41.41,41.59,375453.0,34.995,35.1386,34.9697,35.1217,375453.0
2018-03-29 12:00:00,41.6,41.61,41.47,41.56,350861.0,35.1301,35.1386,35.0203,35.0963,350861.0
2018-03-29 12:30:00,41.55,41.69,41.52,41.65,361407.0,35.0879,35.2061,35.0626,35.1723,361407.0
2018-03-29 13:00:00,41.65,41.79,41.61,41.79,424108.0,35.1723,35.2906,35.1386,35.2906,424108.0
2018-03-29 13:30:00,41.79,41.79,41.57,41.62,652193.0,35.2906,35.2906,35.1048,35.147,652193.0
2018-03-29 14:00:00,41.61,41.79,41.58,41.77,381999.0,35.1386,35.2906,35.1132,35.2737,381999.0
2018-03-29 14:30:00,41.77,41.96,41.77,41.92,569741.0,35.2737,35.4341,35.2737,35.4004,569741.0
2018-03-29 15:00:00,41.92,42.09,41.88,41.93,713557.0,35.4004,35.5439,35.3666,35.4088,713557.0
2018-03-29 15:30:00,41.92,41.93,41.72,41.73,1593983.0,35.4004,35.4088,35.2315,35.2399,1593983.0
2018-04-02 09:30:00,41.57,41.67,41.39,41.41,635867.0,35.1048,35.1892,34.9528,34.9697,635867.0
2018-04-02 10:00:00,41.41,41.43,41.2,41.36,447934.0,34.9697,34.9866,34.7923,34.9274,447934.0
2018-04-02 10:30:00,41.36,41.37,41.07,41.09,539353.0,34.9274,34.9359,34.6826,34.6994,539353.0
2018-04-02 11:00:00,41.09,41.1,40.91,41.09,478783.0,34.6994,34.7079,34.5474,34.6994,478783.0
2018-04-02 11:30:00,41.08,41.08,40.72,40.85,582238.0,34.691,34.691,34.387,34.4968,582238.0
2018-04-02 12:00:00,40.84,40.85,40.65,40.82,325665.0,34.4883,34.4968,34.3279,34.4714,325665.0
2018-04-02 12:30:00,40.81,41.02,40.81,40.95,429588.0,34.463,34.6403,34.463,34.5812,429588.0
2018-04-02 13:00:00,40.95,40.98,40.78,40.79,334208.0,34.5812,34.6065,34.4377,34.4461,334208.0
2018-04-02 13:30:00,40.8,40.86,40.66,40.66,302911.0,34.4545,34.5052,34.3363,34.3363,302911.0
2018-04-02 14:00:00,40.66,40.83,40.52,40.74,422325.0,34.3363,34.4799,34.2181,34.4039,422325.0
2018-04-02 14:30:00,40.74,40.84,40.63,40.78,357682.0,34.4039,34.4883,34.311,34.4377,357682.0
2018-04-02 15:00:00,40.79,40.82,40.62,40.64,454613.0,34.4461,34.4714,34.3025,34.3194,454613.0
2018-04-02 15:30:00,40.64,40.89,40.56,40.71,1665939.0,34.3194,34.5305,34.2519,34.3785,1665939.0
2018-04-03 09:30:00,41.05,41.3,40.83,40.87,621211.0,34.6657,34.8768,34.4799,34.5137,621211.0
2018-04-03 10:00:00,40.87,40.98,40.84,40.97,413087.0,34.5137,34.6065,34.4883,34.5981,413087.0
2018-04-03 10:30:00,40.96,41.23,40.93,41.21,423028.0,34.5897,34.8177,34.5643,34.8008,423028.0
2018-04-03 11:00:00,41.21,41.4,41.11,41.11,403963.0,34.8008,34.9612,34.7163,34.7163,403963.0
2018-04-03 11:30:00,41.1,41.14,41.01,41.06,283159.0,34.7079,34.7417,34.6319,34.6741,283159.0
2018-04-03 12:00:00,41.07,41.18,41.0,41.02,282384.0,34.6826,34.7754,34.6234,34.6403,282384.0
2018-04-03 12:30:00,41.01,41.13,41.0,41.02,175553.0,34.6319,34.7332,34.6234,34.6403,175553.0
2018-04-03 13:00:00,41.02,41.15,41.0,41.12,297713.0,34.6403,34.7501,34.6234,34.7248,297713.0
2018-04-03 13:30:00,41.12,41.19,41.08,41.18,194772.0,34.7248,34.7839,34.691,34.7754,194772.0
2018-04-03 14:00:00,41.19,41.2,41.1,41.14,273456.0,34.7839,34.7923,34.7079,34.7417,273456.0
2018-04-03 14:30:00,41.14,41.31,41.02,41.26,396765.0,34.7417,34.8852,34.6403,34.843,396765.0
2018-04-03 15:00:00,41.26,41.5,41.23,41.42,804331.0,34.843,35.0457,34.8177,34.9781,804331.0
2018-04-03 15:30:00,41.42,41.44,41.16,41.19,1577095.0,34.9781,34.995,34.7586,34.7839,1577095.0
2018-04-04 09:30:00,40.78,41.43,40.72,41.43,807788.0,34.4377,34.9866,34.387,34.9866,807788.0
2018-04-04 10:00:00,41.43,41.52,41.33,41.41,597220.0,34.9866,35.0626,34.9021,34.9697,597220.0
2018-04-04 10:30:00,41.41,41.68,41.34,41.66,346026.0,34.9697,35.1977,34.9106,35.1808,346026.0
2018-04-04 11:00:00,41.66,41.76,41.58,41.75,343136.0,35.1808,35.2652,35.1132,35.2568,343136.0
2018-04-04 11:30:00,41.74,41.89,41.73,41.78,886778.0,35.2483,35.375,35.2399,35.2821,886778.0
2018-04-04 12:00:00,41.79,42.02,41.7,41.99,477914.0,35.2906,35.4848,35.2146,35.4595,477914.0
2018-04-04 12:30:00,41.99,42.07,41.95,41.97,340436.0,35.4595,35.527,35.4257,35.4426,340436.0
2018-04-04 13:00:00,41.97,42.03,41.9,41.97,333892.0,35.4426,35.4932,35.3835,35.4426,333892.0
2018-04-04 13:30:00,41.98,42.04,41.91,42.02,372704.0,35.451,35.5017,35.3919,35.4848,372704.0
2018-04-04 14:00:00,42.03,42.22,42.02,42.21,302621.0,35.4932,35.6537,35.4848,35.6453,302621.0
2018-04-04 14:30:00,42.21,42.31,42.13,42.22,318325.0,35.6453,35.7297,35.5777,35.6537,318325.0
2018-04-04 15:00:00,42.21,42.31,42.18,42.27,653571.0,35.6453,35.7297,35.6199,35.6959,653571.0
2018-04-04 15:30:00,42.27,42.28,42.07,42.07,1641704.0,35.6959,35.7044,35.527,35.527,1641704.0
2018-04-05 09:30:00,42.24,42.46,42.07,42.32,724808.0,35.6706,35.8564,35.527,35.7381,724808.0
2018-04-05 10:00:00,42.32,42.33,42.11,42.24,416123.0,35.7381,35.7466,35.5608,35.6706,416123.0
2018-04-05 10:30:00,42.24,42.24,42.08,42.11,303294.0,35.6706,35.6706,35.5355,35.5608,303294.0
2018-04-05 11:00:00,42.11,42.37,42.05,42.34,297029.0,35.5608,35.7804,35.5101,35.755,297029.0
2018-04-05 11:30:00,42.34,42.39,42.06,42.12,280912.0,35.755,35.7973,35.5186,35.5692,280912.0
2018-04-05 12:00:00,42.12,42.22,42.09,42.19,262377.0,35.5692,35.6537,35.5439,35.6284,262377.0
2018-04-05 12:30:00,42.19,42.29,42.13,42.27,205568.0,35.6284,35.7128,35.5777,35.6959,205568.0
2018-04-05 13:00:00,42.26,42.34,42.16,42.19,291402.0,35.6875,35.755,35.603,35.6284,291402.0
2018-04-05 13:30:00,42.19,42.24,42.1,42.19,280971.0,35.6284,35.6706,35.5524,35.6284,280971.0
2018-04-05 14:00:00,42.2,42.29,42.19,42.26,341745.0,35.6368,35.7128,35.6284,35.6875,341745.0
2018-04-05 14:30:00,42.27,42.35,42.22,42.28,259259.0,35.6959,35.7635,35.6537,35.7044,259259.0
2018-04-05 15:00:00,42.28,42.36,42.23,42.28,314044.0,35.7044,35.7719,35.6621,35.7044,314044.0
2018-04-05 15:30:00,42.28,42.34,42.19,42.2,956380.0,35.7044,35.755,35.6284,35.6368,956380.0
2018-04-06 09:30:00,42.06,42.27,41.99,42.17,414799.0,35.5186,35.6959,35.4595,35.6115,414799.0
2018-04-06 10:00:00,42.18,42.38,42.18,42.26,213957.0,35.6199,35.7888,35.6199,35.6875,213957.0
2018-04-06 10:30:00,42.26,42.3,42.05,42.17,222720.0,35.6875,35.7213,35.5101,35.6115,222720.0
2018-04-06 11:00:00,42.16,42.22,41.98,42.06,419850.0,35.603,35.6537,35.451,35.5186,419850.0
2018-04-06 11:30:00,42.07,42.15,42.05,42.1,226184.0,35.527,35.5946,35.5101,35.5524,226184.0
2018-04-06 12:00:00,42.11,42.12,41.98,42.01,280873.0,35.5608,35.5692,35.451,35.4764,280873.0
2018-04-06 12:30:00,42.01,42.21,41.98,42.19,295448.0,35.4764,35.6453,35.451,35.6284,295448.0
2018-04-06 13:00:00,42.18,42.18,42.0,42.03,356701.0,35.6199,35.6199,35.4679,35.4932,356701.0
2018-04-06 13:30:00,42.03,42.06,41.71,41.72,280000.0,35.4932,35.5186,35.223,35.2315,280000.0
2018-04-06 14:00:00,41.71,41.77,41.5,41.51,357176.0,35.223,35.2737,35.0457,35.0541,357176.0
2018-04-06 14:30:00,41.51,41.57,41.25,41.3,438568.0,35.0541,35.1048,34.8346,34.8768,438568.0
2018-04-06 15:00:00,41.31,41.47,41.23,41.38,473832.0,34.8852,35.0203,34.8177,34.9443,473832.0
2018-04-06 15:30:00,41.38,41.66,41.36,41.47,1149713.0,34.9443,35.1808,34.9274,35.0203,1149713.0
2018-04-09 09:30:00,41.61,41.83,41.56,41.75,598579.0,35.1386,35.3244,35.0963,35.2568,598579.0
2018-04-09 10:00:00,41.75,41.76,41.65,41.71,380564.0,35.2568,35.2652,35.1723,35.223,380564.0
2018-04-09 10:30:00,41.72,41.89,41.71,41.84,359398.0,35.2315,35.375,35.223,35.3328,359398.0
2018-04-09 11:00:00,41.84,42.01,41.78,42.01,334772.0,35.3328,35.4764,35.2821,35.4764,334772.0
2018-04-09 11:30:00,42.01,42.09,41.97,42.03,365691.0,35.4764,35.5439,35.4426,35.4932,365691.0
2018-04-09 12:00:00,42.04,42.13,42.01,42.04,255418.0,35.5017,35.5777,35.4764,35.5017,255418.0
2018-04-09 12:30:00,42.05,42.05,41.95,42.02,312873.0,35.5101,35.5101,35.4257,35.4848,312873.0
2018-04-09 13:00:00,42.03,42.06,41.99,42.02,349344.0,35.4932,35.5186,35.4595,35.4848,349344.0
2018-04-09 13:30:00,42.02,42.09,41.98,42.08,293613.0,35.4848,35.5439,35.451,35.5355,293613.0
2018-04-09 14:00:00,42.09,42.09,41.96,42.01,330633.0,35.5439,35.5439,35.4341,35.4764,330633.0
2018-04-09 14:30:00,42.01,42.03,41.93,41.96,467404.0,35.4764,35.4932,35.4088,35.4341,467404.0
2018-04-09 15:00:00,41.97,41.98,41.84,41.9,329320.0,35.4426,35.451,35.3328,35.3835,329320.0
2018-04-09 15:30:00,41.9,41.91,41.63,41.68,1023621.0,35.3835,35.3919,35.1555,35.1977,1023621.0
2018-04-10 09:30:00,42.1,42.31,41.98,42.01,593517.0,35.5524,35.7297,35.451,35.4764,593517.0
2018-04-10 10:00:00,42.01,42.04,41.91,42.0,464665.0,35.4764,35.5017,35.3919,35.4679,464665.0
2018-04-10 10:30:00,42.0,42.02,41.91,41.91,457034.0,35.4679,35.4848,35.3919,35.3919,457034.0
2018-04-10 11:00:00,41.92,42.0,41.9,41.96,283943.0,35.4004,35.4679,35.3835,35.4341,283943.0
2018-04-10 11:30:00,41.96,41.99,41.77,41.91,321262.0,35.4341,35.4595,35.2737,35.3919,321262.0
2018-04-10 12:00:00,41.91,41.93,41.56,41.65,437414.0,35.3919,35.4088,35.0963,35.1723,437414.0
2018-04-10 12:30:00,41.64,41.97,41.63,41.94,340794.0,35.1639,35.4426,35.1555,35.4172,340794.0
2018-04-10 13:00:00,41.94,41.98,41.9,41.96,286326.0,35.4172,35.451,35.3835,35.4341,286326.0
2018-04-10 13:30:00,41.96,41.98,41.82,41.97,327820.0,35.4341,35.451,35.3159,35.4426,327820.0
2018-04-10 14:00:00,41.97,42.0,41.86,41.87,410312.0,35.4426,35.4679,35.3497,35.3581,410312.0
2018-04-10 14:30:00,41.88,41.9,41.73,41.84,438596.0,35.3666,35.3835,35.2399,35.3328,438596.0
2018-04-10 15:00:00,41.85,41.95,41.81,41.91,440725.0,35.3412,35.4257,35.3075,35.3919,440725.0
2018-04-10 15:30:00,41.91,41.92,41.69,41.75,851570.0,35.3919,35.4004,35.2061,35.2568,851570.0
2018-04-11 09:30:00,41.57,41.94,41.5,41.9,1266004.0,35.1048,35.4172,35.0457,35.3835,1266004.0
2018-04-11 10:00:00,41.89,42.14,41.88,42.06,729016.0,35.375,35.5861,35.3666,35.5186,729016.0
2018-04-11 10:30:00,42.06,42.07,41.87,41.87,354680.0,35.5186,35.527,35.3581,35.3581,354680.0
2018-04-11 11:00:00,41.88,42.01,41.78,41.94,368255.0,35.3666,35.4764,35.2821,35.4172,368255.0
2018-04-11 11:30:00,41.94,42.02,41.89,41.99,361460.0,35.4172,35.4848,35.375,35.4595,361460.0
2018-04-11 12:00:00,41.99,42.08,41.98,42.01,280610.0,35.4595,35.5355,35.451,35.4764,280610.0
2018-04-11 12:30:00,42.02,42.04,41.9,41.95,230327.0,35.4848,35.5017,35.3835,35.4257,230327.0
2018-04-11 13:00:00,41.96,42.0,41.89,41.9,217512.0,35.4341,35.4679,35.375,35.3835,217512.0
2018-04-11 13:30:00,41.9,42.04,41.82,42.02,186163.0,35.3835,35.5017,35.3159,35.4848,186163.0
2018-04-11 14:00:00,42.02,42.06,41.91,41.96,295962.0,35.4848,35.5186,35.3919,35.4341,295962.0
2018-04-11 14:30:00,41.97,42.08,41.96,42.04,407776.0,35.4426,35.5355,35.4341,35.5017,407776.0
2018-04-11 15:00:00,42.05,42.07,41.93,41.96,658932.0,35.5101,35.527,35.4088,35.4341,658932.0
2018-04-11 15:30:00,41.96,41.99,41.81,41.83,1186164.0,35.4341,35.4595,35.3075,35.3244,1186164.0
2018-04-12 09:30:00,41.85,42.19,41.85,42.17,624675.0,35.3412,35.6284,35.3412,35.6115,624675.0
2018-04-12 10:00:00,42.16,42.17,42.05,42.07,236738.0,35.603,35.6115,35.5101,35.527,236738.0
2018-04-12 10:30:00,42.06,42.1,41.98,42.0,280806.0,35.5186,35.5524,35.451,35.4679,280806.0
2018-04-12 11:00:00,42.0,42.03,41.96,41.96,197194.0,35.4679,35.4932,35.4341,35.4341,197194.0
2018-04-12 11:30:00,41.96,42.0,41.85,41.95,180754.0,35.4341,35.4679,35.3412,35.4257,180754.0
2018-04-12 12:00:00,41.95,41.99,41.91,41.98,201461.0,35.4257,35.4595,35.3919,35.451,201461.0
2018-04-12 12:30:00,41.98,42.09,41.95,42.09,266478.0,35.451,35.5439,35.4257,35.5439,266478.0
2018-04-12 13:00:00,42.09,42.09,41.92,41.94,193189.0,35.5439,35.5439,35.4004,35.4172,193189.0
2018-04-12 13:30:00,41.93,42.06,41.91,41.97,153043.0,35.4088,35.5186,35.3919,35.4426,153043.0
2018-04-12 14:00:00,41.96,42.04,41.96,42.02,258543.0,35.4341,35.5017,35.4341,35.4848,258543.0
2018-04-12 14:30:00,42.03,42.04,41.95,41.98,265564.0,35.4932,35.5017,35.4257,35.451,265564.0
2018-04-12 15:00:00,41.98,42.04,41.91,42.02,515722.0,35.451,35.5017,35.3919,35.4848,515722.0
2018-04-12 15:30:00,42.02,42.1,41.98,42.02,1015003.0,35.4848,35.5524,35.451,35.4848,1015003.0
2018-04-13 09:30:00,42.21,42.27,42.06,42.16,635138.0,35.6453,35.6959,35.5186,35.603,635138.0
2018-04-13 10:00:00,42.16,42.21,42.06,42.1,398089.0,35.603,35.6453,35.5186,35.5524,398089.0
2018-04-13 10:30:00,42.11,42.14,41.94,41.94,323437.0,35.5608,35.5861,35.4172,35.4172,323437.0
2018-04-13 11:00:00,41.95,42.21,41.91,42.21,525056.0,35.4257,35.6453,35.3919,35.6453,525056.0
2018-04-13 11:30:00,42.21,42.22,42.09,42.14,198926.0,35.6453,35.6537,35.5439,35.5861,198926.0
2018-04-13 12:00:00,42.14,42.19,42.11,42.16,197448.0,35.5861,35.6284,35.5608,35.603,197448.0
2018-04-13 12:30:00,42.16,42.17,42.11,42.14,133036.0,35.603,35.6115,35.5608,35.5861,133036.0
2018-04-13 13:00:00,42.15,42.21,42.13,42.17,288235.0,35.5946,35.6453,35.5777,35.6115,288235.0
2018-04-13 13:30:00,42.18,42.27,42.15,42.23,264112.0,35.6199,35.6959,35.5946,35.6621,264112.0
2018-04-13 14:00:00,42.22,42.25,42.18,42.21,169251.0,35.6537,35.679,35.6199,35.6453,169251.0
2018-04-13 14:30:00,42.21,42.23,42.14,42.15,420737.0,35.6453,35.6621,35.5861,35.5946,420737.0
2018-04-13 15:00:00,42.15,42.15,41.98,42.03,326507.0,35.5946,35.5946,35.451,35.4932,326507.0
2018-04-13 15:30:00,42.03,42.14,42.0,42.1,662697.0,35.4932,35.5861,35.4679,35.5524,662697.0
2018-04-16 09:30:00,42.1,42.24,42.04,42.23,437772.0,35.5524,35.6706,35.5017,35.6621,437772.0
2018-04-16 10:00:00,42.23,42.24,42.09,42.1,239293.0,35.6621,35.6706,35.5439,35.5524,239293.0
2018-04-16 10:30:00,42.1,42.17,42.08,42.08,250789.0,35.5524,35.6115,35.5355,35.5355,250789.0
2018-04-16 11:00:00,42.09,42.2,42.08,42.15,388962.0,35.5439,35.6368,35.5355,35.5946,388962.0
2018-04-16 11:30:00,42.14,42.16,42.07,42.15,182903.0,35.5861,35.603,35.527,35.5946,182903.0
2018-04-16 12:00:00,42.15,42.17,42.11,42.13,200354.0,35.5946,35.6115,35.5608,35.5777,200354.0
2018-04-16 12:30:00,42.13,42.2,42.11,42.18,253658.0,35.5777,35.6368,35.5608,35.6199,253658.0
2018-04-16 13:00:00,42.18,42.3,42.17,42.28,523037.0,35.6199,35.7213,35.6115,35.7044,523037.0
2018-04-16 13:30:00,42.28,42.29,42.21,42.28,226914.0,35.7044,35.7128,35.6453,35.7044,226914.0
2018-04-16 14:00:00,42.28,42.28,42.2,42.26,186022.0,35.7044,35.7044,35.6368,35.6875,186022.0
2018-04-16 14:30:00,42.24,42.27,42.2,42.23,138025.0,35.6706,35.6959,35.6368,35.6621,138025.0
2018-04-16 15:00:00,42.23,42.25,42.16,42.22,160990.0,35.6621,35.679,35.603,35.6537,160990.0
2018-04-16 15:30:00,42.23,42.3,42.21,42.22,691071.0,35.6621,35.7213,35.6453,35.6537,691071.0
2018-04-17 09:30:00,42.38,42.39,41.94,42.03,466359.0,35.7888,35.7973,35.4172,35.4932,466359.0
2018-04-17 10:00:00,42.02,42.05,41.89,41.93,264528.0,35.4848,35.5101,35.375,35.4088,264528.0
2018-04-17 10:30:00,41.93,42.03,41.91,42.02,245412.0,35.4088,35.4932,35.3919,35.4848,245412.0
2018-04-17 11:00:00,42.02,42.06,41.91,41.93,367590.0,35.4848,35.5186,35.3919,35.4088,367590.0
2018-04-17 11:30:00,41.94,41.96,41.89,41.9,139706.0,35.4172,35.4341,35.375,35.3835,139706.0
2018-04-17 12:00:00,41.9,41.92,41.83,41.91,137382.0,35.3835,35.4004,35.3244,35.3919,137382.0
2018-04-17 12:30:00,41.9,41.94,41.85,41.87,153521.0,35.3835,35.4172,35.3412,35.3581,153521.0
2018-04-17 13:00:00,41.87,41.87,41.8,41.82,242687.0,35.3581,35.3581,35.299,35.3159,242687.0
2018-04-17 13:30:00,41.82,42.01,41.79,41.98,314683.0,35.3159,35.4764,35.2906,35.451,314683.0
2018-04-17 14:00:00,41.98,42.02,41.89,41.95,273033.0,35.451,35.4848,35.375,35.4257,273033.0
2018-04-17 14:30:00,41.95,41.96,41.9,41.9,206434.0,35.4257,35.4341,35.3835,35.3835,206434.0
2018-04-17 15:00:00,41.9,41.96,41.84,41.91,270328.0,35.3835,35.4341,35.3328,35.3919,270328.0
2018-04-17 15:30:00,41.92,41.96,41.89,41.9,657961.0,35.4004,35.4341,35.375,35.3835,657961.0
2018-04-18 09:30:00,42.04,42.06,41.78,41.87,631412.0,35.5017,35.5186,35.2821,35.3581,631412.0
2018-04-18 10:00:00,41.87,42.05,41.85,42.01,387724.0,35.3581,35.5101,35.3412,35.4764,387724.0
2018-04-18 10:30:00,42.0,42.04,41.97,41.97,300590.0,35.4679,35.5017,35.4426,35.4426,300590.0
2018-04-18 11:00:00,41.98,42.05,41.97,42.02,415190.0,35.451,35.5101,35.4426,35.4848,415190.0
2018-04-18 11:30:00,42.03,42.05,41.91,41.94,362567.0,35.4932,35.5101,35.3919,35.4172,362567.0
2018-04-18 12:00:00,41.94,41.97,41.87,41.9,244381.0,35.4172,35.4426,35.3581,35.3835,244381.0
2018-04-18 12:30:00,41.9,41.93,41.85,41.91,210248.0,35.3835,35.4088,35.3412,35.3919,210248.0
2018-04-18 13:00:00,41.9,41.96,41.87,41.89,203696.0,35.3835,35.4341,35.3581,35.375,203696.0
2018-04-18 13:30:00,41.89,41.92,41.85,41.9,261247.0,35.375,35.4004,35.3412,35.3835,261247.0
2018-04-18 14:00:00,41.9,42.02,41.89,41.98,163217.0,35.3835,35.4848,35.375,35.451,163217.0
2018-04-18 14:30:00,41.98,42.02,41.94,41.97,247978.0,35.451,35.4848,35.4172,35.4426,247978.0
2018-04-18 15:00:00,41.97,42.04,41.95,42.03,306004.0,35.4426,35.5017,35.4257,35.4932,306004.0
2018-04-18 15:30:00,42.03,42.04,41.95,42.0,1050944.0,35.4932,35.5017,35.4257,35.4679,1050944.0
2018-04-19 09:30:00,41.75,42.0,41.23,41.53,764179.0,35.2568,35.4679,34.8177,35.071,764179.0
2018-04-19 10:00:00,41.52,41.56,41.36,41.36,257181.0,35.0626,35.0963,34.9274,34.9274,257181.0
2018-04-19 10:30:00,41.35,41.53,41.3,41.35,346558.0,34.919,35.071,34.8768,34.919,346558.0
2018-04-19 11:00:00,41.35,41.45,41.32,41.4,582133.0,34.919,35.0035,34.8937,34.9612,582133.0
2018-04-19 11:30:00,41.4,41.4,41.16,41.16,253553.0,34.9612,34.9612,34.7586,34.7586,253553.0
2018-04-19 12:00:00,41.16,41.17,40.99,41.0,232973.0,34.7586,34.767,34.615,34.6234,232973.0
2018-04-19 12:30:00,41.0,41.03,40.9,41.0,519469.0,34.6234,34.6488,34.539,34.6234,519469.0
2018-04-19 13:00:00,41.0,41.07,40.97,40.98,273627.0,34.6234,34.6826,34.5981,34.6065,273627.0
2018-04-19 13:30:00,40.98,41.11,40.98,41.02,201593.0,34.6065,34.7163,34.6065,34.6403,201593.0
2018-04-19 14:00:00,41.02,41.09,41.01,41.06,344080.0,34.6403,34.6994,34.6319,34.6741,344080.0
2018-04-19 14:30:00,41.05,41.12,41.04,41.06,259845.0,34.6657,34.7248,34.6572,34.6741,259845.0
2018-04-19 15:00:00,41.07,41.11,41.03,41.04,354730.0,34.6826,34.7163,34.6488,34.6572,354730.0
2018-04-19 15:30:00,41.04,41.19,40.95,41.01,1212659.0,34.6572,34.7839,34.5812,34.6319,1212659.0
2018-04-20 09:30:00,41.04,41.38,40.77,40.79,1139251.0,34.6572,34.9443,34.4292,34.4461,1139251.0
2018-04-20 10:00:00,40.79,40.8,40.46,40.52,585026.0,34.4461,34.4545,34.1674,34.2181,585026.0
2018-04-20 10:30:00,40.52,40.53,40.26,40.32,675409.0,34.2181,34.2265,33.9985,34.0492,675409.0
2018-04-20 11:00:00,40.31,40.35,40.2,40.23,469794.0,34.0408,34.0745,33.9479,33.9732,469794.0
2018-04-20 11:30:00,40.24,40.32,40.21,40.21,382071.0,33.9816,34.0492,33.9563,33.9563,382071.0
2018-04-20 12:00:00,40.21,40.21,40.0,40.03,519145.0,33.9563,33.9563,33.779,33.8043,519145.0
2018-04-20 12:30:00,40.04,40.15,40.0,40.01,347982.0,33.8127,33.9056,33.779,33.7874,347982.0
2018-04-20 13:00:00,40.01,40.07,39.88,39.93,814070.0,33.7874,33.8381,33.6776,33.7199,814070.0
2018-04-20 13:30:00,39.94,39.98,39.89,39.96,791602.0,33.7283,33.7621,33.6861,33.7452,791602.0
2018-04-20 14:00:00,39.96,40.0,39.9,39.96,667411.0,33.7452,33.779,33.6945,33.7452,667411.0
2018-04-20 14:30:00,39.96,40.0,39.92,39.98,493661.0,33.7452,33.779,33.7114,33.7621,493661.0
2018-04-20 15:00:00,39.98,39.99,39.83,39.94,809218.0,33.7621,33.7705,33.6354,33.7283,809218.0
2018-04-20 15:30:00,39.95,40.13,39.94,40.12,1540064.0,33.7367,33.8887,33.7283,33.8803,1540064.0
2018-04-23 09:30:00,40.24,40.27,40.01,40.2,561581.0,33.9816,34.007,33.7874,33.9479,561581.0
2018-04-23 10:00:00,40.2,40.34,40.19,40.21,471783.0,33.9479,34.0661,33.9394,33.9563,471783.0
2018-04-23 10:30:00,40.21,40.4,40.17,40.32,422046.0,33.9563,34.1168,33.9225,34.0492,422046.0
2018-04-23 11:00:00,40.31,40.33,40.23,40.3,369644.0,34.0408,34.0576,33.9732,34.0323,369644.0
2018-04-23 11:30:00,40.3,40.31,40.15,40.19,151878.0,34.0323,34.0408,33.9056,33.9394,151878.0
2018-04-23 12:00:00,40.19,40.3,40.18,40.27,208437.0,33.9394,34.0323,33.931,34.007,208437.0
2018-04-23 12:30:00,40.27,40.33,40.22,40.27,216627.0,34.007,34.0576,33.9647,34.007,216627.0
2018-04-23 13:00:00,40.27,40.28,40.16,40.2,127242.0,34.007,34.0154,33.9141,33.9479,127242.0
2018-04-23 13:30:00,40.2,40.22,40.14,40.19,137672.0,33.9479,33.9647,33.8972,33.9394,137672.0
2018-04-23 14:00:00,40.19,40.21,40.05,40.16,189509.0,33.9394,33.9563,33.8212,33.9141,189509.0
2018-04-23 14:30:00,40.16,40.22,40.12,40.21,314024.0,33.9141,33.9647,33.8803,33.9563,314024.0
2018-04-23 15:00:00,40.2,40.31,40.2,40.31,492433.0,33.9479,34.0408,33.9479,34.0408,492433.0
2018-04-23 15:30:00,40.31,40.4,40.3,40.35,2475054.0,34.0408,34.1168,34.0323,34.0745,2475054.0
2018-04-24 09:30:00,40.54,40.59,39.91,39.98,652762.0,34.235,34.2772,33.703,33.7621,652762.0
2018-04-24 10:00:00,39.97,40.0,39.65,39.66,553997.0,33.7536,33.779,33.4834,33.4918,553997.0
2018-04-24 10:30:00,39.66,40.04,39.63,39.89,659969.0,33.4918,33.8127,33.4665,33.6861,659969.0
2018-04-24 11:00:00,39.88,39.92,39.79,39.83,361474.0,33.6776,33.7114,33.6016,33.6354,361474.0
2018-04-24 11:30:00,39.83,39.87,39.73,39.74,236812.0,33.6354,33.6692,33.551,33.5594,236812.0
2018-04-24 12:00:00,39.73,39.81,39.66,39.79,276714.0,33.551,33.6185,33.4918,33.6016,276714.0
2018-04-24 12:30:00,39.79,39.82,39.65,39.65,241490.0,33.6016,33.627,33.4834,33.4834,241490.0
2018-04-24 13:00:00,39.64,39.76,39.64,39.68,228522.0,33.475,33.5763,33.475,33.5087,228522.0
2018-04-24 13:30:00,39.68,39.71,39.6,39.65,280305.0,33.5087,33.5341,33.4412,33.4834,280305.0
2018-04-24 14:00:00,39.65,39.72,39.58,39.66,562124.0,33.4834,33.5425,33.4243,33.4918,562124.0
2018-04-24 14:30:00,39.66,39.7,39.54,39.67,292002.0,33.4918,33.5256,33.3905,33.5003,292002.0
2018-04-24 15:00:00,39.68,39.85,39.67,39.77,450786.0,33.5087,33.6523,33.5003,33.5847,450786.0
2018-04-24 15:30:00,39.77,39.79,39.5,39.77,1673580.0,33.5847,33.6016,33.3567,33.5847,1673580.0
2018-04-25 09:30:00,39.77,39.9,39.56,39.68,470736.0,33.5847,33.6945,33.4074,33.5087,470736.0
2018-04-25 10:00:00,39.68,39.92,39.66,39.71,559717.0,33.5087,33.7114,33.4918,33.5341,559717.0
2018-04-25 10:30:00,39.71,39.78,39.61,39.67,531093.0,33.5341,33.5932,33.4496,33.5003,531093.0
2018-04-25 11:00:00,39.67,39.79,39.6,39.64,465056.0,33.5003,33.6016,33.4412,33.475,465056.0
2018-04-25 11:30:00,39.65,39.69,39.54,39.55,188365.0,33.4834,33.5172,33.3905,33.399,188365.0
2018-04-25 12:00:00,39.55,39.66,39.47,39.63,612558.0,33.399,33.4918,33.3314,33.4665,612558.0
2018-04-25 12:30:00,39.62,39.74,39.61,39.66,156830.0,33.4581,33.5594,33.4496,33.4918,156830.0
2018-04-25 13:00:00,39.66,39.74,39.61,39.71,199510.0,33.4918,33.5594,33.4496,33.5341,199510.0
2018-04-25 13:30:00,39.71,39.81,39.7,39.78,250829.0,33.5341,33.6185,33.5256,33.5932,250829.0
2018-04-25 14:00:00,39.79,39.79,39.68,39.71,252356.0,33.6016,33.6016,33.5087,33.5341,252356.0
2018-04-25 14:30:00,39.71,39.82,39.69,39.8,297538.0,33.5341,33.627,33.5172,33.6101,297538.0
2018-04-25 15:00:00,39.8,39.86,39.72,39.73,433973.0,33.6101,33.6607,33.5425,33.551,433973.0
2018-04-25 15:30:00,39.73,39.77,39.57,39.68,938318.0,33.551,33.5847,33.4158,33.5087,938318.0
2018-04-26 09:30:00,39.81,39.94,39.37,39.69,919665.0,33.6185,33.7283,33.2469,33.5172,919665.0
2018-04-26 10:00:00,39.7,39.97,39.62,39.88,561963.0,33.5256,33.7536,33.4581,33.6776,561963.0
2018-04-26 10:30:00,39.88,39.94,39.82,39.9,626715.0,33.6776,33.7283,33.627,33.6945,626715.0
2018-04-26 11:00:00,39.91,39.97,39.81,39.83,419635.0,33.703,33.7536,33.6185,33.6354,419635.0
2018-04-26 11:30:00,39.83,39.96,39.67,39.96,415343.0,33.6354,33.7452,33.5003,33.7452,415343.0
2018-04-26 12:00:00,39.96,40.0,39.86,39.89,438559.0,33.7452,33.779,33.6607,33.6861,438559.0
2018-04-26 12:30:00,39.9,39.9,39.81,39.89,215031.0,33.6945,33.6945,33.6185,33.6861,215031.0
2018-04-26 13:00:00,39.88,39.99,39.85,39.97,355829.0,33.6776,33.7705,33.6523,33.7536,355829.0
2018-04-26 13:30:00,39.97,39.98,39.86,39.9,356947.0,33.7536,33.7621,33.6607,33.6945,356947.0
2018-04-26 14:00:00,39.9,39.98,39.87,39.92,686659.0,33.6945,33.7621,33.6692,33.7114,686659.0
2018-04-26 14:30:00,39.92,40.04,39.88,39.97,556075.0,33.7114,33.8127,33.6776,33.7536,556075.0
2018-04-26 15:00:00,39.97,39.99,39.83,39.86,769720.0,33.7536,33.7705,33.6354,33.6607,769720.0
2018-04-26 15:30:00,39.86,39.95,39.74,39.77,2030962.0,33.6607,33.7367,33.5594,33.5847,2030962.0
2018-04-27 09:30:00,39.8,40.15,39.77,40.09,1130398.0,33.6101,33.9056,33.5847,33.855,1130398.0
2018-04-27 10:00:00,40.09,40.17,40.05,40.15,630096.0,33.855,33.9225,33.8212,33.9056,630096.0
2018-04-27 10:30:00,40.15,40.21,40.08,40.13,572166.0,33.9056,33.9563,33.8465,33.8887,572166.0
2018-04-27 11:00:00,40.13,40.18,40.07,40.11,315446.0,33.8887,33.931,33.8381,33.8719,315446.0
2018-04-27 11:30:00,40.11,40.13,39.98,39.99,227586.0,33.8719,33.8887,33.7621,33.7705,227586.0
2018-04-27 12:00:00,39.99,40.04,39.96,40.03,304617.0,33.7705,33.8127,33.7452,33.8043,304617.0
2018-04-27 12:30:00,40.02,40.13,39.97,40.1,220033.0,33.7959,33.8887,33.7536,33.8634,220033.0
2018-04-27 13:00:00,40.11,40.13,40.02,40.05,215056.0,33.8719,33.8887,33.7959,33.8212,215056.0
2018-04-27 13:30:00,40.05,40.08,40.01,40.03,223346.0,33.8212,33.8465,33.7874,33.8043,223346.0
2018-04-27 14:00:00,40.03,40.03,39.95,39.98,190340.0,33.8043,33.8043,33.7367,33.7621,190340.0
2018-04-27 14:30:00,39.97,40.0,39.88,39.96,150812.0,33.7536,33.779,33.6776,33.7452,150812.0
2018-04-27 15:00:00,39.97,39.97,39.88,39.96,354724.0,33.7536,33.7536,33.6776,33.7452,354724.0
2018-04-27 15:30:00,39.96,39.99,39.92,39.93,798746.0,33.7452,33.7705,33.7114,33.7199,798746.0
2018-04-30 09:30:00,40.09,40.11,39.72,40.03,1423426.0,33.855,33.8719,33.5425,33.8043,1423426.0
2018-04-30 10:00:00,40.03,40.1,39.94,40.08,1020430.0,33.8043,33.8634,33.7283,33.8465,1020430.0
2018-04-30 10:30:00,40.08,40.08,39.74,39.76,494691.0,33.8465,33.8465,33.5594,33.5763,494691.0
2018-04-30 11:00:00,39.76,39.9,39.73,39.82,473158.0,33.5763,33.6945,33.551,33.627,473158.0
2018-04-30 11:30:00,39.82,39.86,39.63,39.71,703645.0,33.627,33.6607,33.4665,33.5341,703645.0
2018-04-30 12:00:00,39.71,39.73,39.61,39.63,878566.0,33.5341,33.551,33.4496,33.4665,878566.0
2018-04-30 12:30:00,39.63,39.71,39.5,39.52,530659.0,33.4665,33.5341,33.3567,33.3736,530659.0
2018-04-30 13:00:00,39.52,39.59,39.49,39.58,422933.0,33.3736,33.4327,33.3483,33.4243,422933.0
2018-04-30 13:30:00,39.58,39.6,39.51,39.53,311897.0,33.4243,33.4412,33.3652,33.3821,311897.0
2018-04-30 14:00:00,39.53,39.55,39.4,39.48,1049753.0,33.3821,33.399,33.2723,33.3398,1049753.0
2018-04-30 14:30:00,39.47,39.58,39.46,39.53,467370.0,33.3314,33.4243,33.3229,33.3821,467370.0
2018-04-30 15:00:00,39.53,39.55,39.43,39.43,897902.0,33.3821,33.399,33.2976,33.2976,897902.0
2018-04-30 15:30:00,39.43,39.58,39.39,39.49,2322305.0,33.2976,33.4243,33.2638,33.3483,2322305.0
2018-05-01 09:30:00,39.47,39.62,38.97,39.25,1329698.0,33.3314,33.4581,32.9092,33.1456,1329698.0
2018-05-01 10:00:00,39.24,39.45,39.16,39.25,490732.0,33.1372,33.3145,33.0696,33.1456,490732.0
2018-05-01 10:30:00,39.25,39.31,38.86,38.98,943249.0,33.1456,33.1963,32.8163,32.9176,943249.0
2018-05-01 11:00:00,38.96,38.98,38.79,38.94,539133.0,32.9007,32.9176,32.7572,32.8838,539133.0
2018-05-01 11:30:00,38.94,38.98,38.74,38.76,286941.0,32.8838,32.9176,32.7149,32.7318,286941.0
2018-05-01 12:00:00,38.76,38.87,38.68,38.73,405851.0,32.7318,32.8247,32.6643,32.7065,405851.0
2018-05-01 12:30:00,38.73,38.75,38.64,38.65,282360.0,32.7065,32.7234,32.6305,32.6389,282360.0
2018-05-01 13:00:00,38.66,38.72,38.55,38.64,371054.0,32.6474,32.698,32.5545,32.6305,371054.0
2018-05-01 13:30:00,38.65,38.83,38.64,38.81,364161.0,32.6389,32.7909,32.6305,32.774,364161.0
2018-05-01 14:00:00,38.8,38.83,38.73,38.74,409319.0,32.7656,32.7909,32.7065,32.7149,409319.0
2018-05-01 14:30:00,38.75,38.91,38.73,38.91,458154.0,32.7234,32.8585,32.7065,32.8585,458154.0
2018-05-01 15:00:00,38.9,38.97,38.77,38.84,466872.0,32.85,32.9092,32.7403,32.7994,466872.0
2018-05-01 15:30:00,38.83,39.07,38.76,38.99,1575178.0,32.7909,32.9936,32.7318,32.926,1575178.0
2018-05-02 09:30:00,39.09,39.49,38.58,38.76,1742445.0,33.0105,33.3483,32.5798,32.7318,1742445.0
2018-05-02 10:00:00,38.76,38.9,38.62,38.75,1127031.0,32.7318,32.85,32.6136,32.7234,1127031.0
2018-05-02 10:30:00,38.75,38.78,38.3,38.38,1443016.0,32.7234,32.7487,32.3434,32.4109,1443016.0
2018-05-02 11:00:00,38.38,38.43,38.17,38.3,1110972.0,32.4109,32.4531,32.2336,32.3434,1110972.0
2018-05-02 11:30:00,38.3,38.36,38.07,38.23,1028225.0,32.3434,32.394,32.1491,32.2842,1028225.0
2018-05-02 12:00:00,38.24,38.49,38.19,38.33,487262.0,32.2927,32.5038,32.2505,32.3687,487262.0
2018-05-02 12:30:00,38.32,38.35,38.1,38.1,361463.0,32.3602,32.3856,32.1745,32.1745,361463.0
2018-05-02 13:00:00,38.11,38.11,37.87,37.88,399070.0,32.1829,32.1829,31.9802,31.9887,399070.0
2018-05-02 13:30:00,37.89,37.93,37.72,37.88,530604.0,31.9971,32.0309,31.8536,31.9887,530604.0
2018-05-02 14:00:00,37.87,37.95,37.57,37.66,581131.0,31.9802,32.0478,31.7269,31.8029,581131.0
2018-05-02 14:30:00,37.66,37.67,37.42,37.47,736176.0,31.8029,31.8113,31.6002,31.6424,736176.0
2018-05-02 15:00:00,37.47,37.58,37.46,37.48,1386774.0,31.6424,31.7353,31.634,31.6509,1386774.0
2018-05-02 15:30:00,37.47,37.93,37.43,37.89,3440845.0,31.6424,32.0309,31.6087,31.9971,3440845.0
2018-05-03 09:30:00,37.9,38.12,37.66,37.97,1034157.0,32.0056,32.1914,31.8029,32.0647,1034157.0
2018-05-03 10:00:00,37.97,38.0,37.7,37.75,860926.0,32.0647,32.09,31.8367,31.8789,860926.0
2018-05-03 10:30:00,37.75,37.78,37.52,37.59,635601.0,31.8789,31.9042,31.6847,31.7438,635601.0
2018-05-03 11:00:00,37.59,37.71,37.53,37.55,481061.0,31.7438,31.8451,31.6931,31.71,481061.0
2018-05-03 11:30:00,37.55,37.67,37.51,37.64,373969.0,31.71,31.8113,31.6762,31.786,373969.0
2018-05-03 12:00:00,37.65,37.66,37.51,37.51,374105.0,31.7944,31.8029,31.6762,31.6762,374105.0
2018-05-03 12:30:00,37.51,37.77,37.5,37.77,437635.0,31.6762,31.8958,31.6678,31.8958,437635.0
2018-05-03 13:00:00,37.77,37.81,37.66,37.7,346245.0,31.8958,31.9296,31.8029,31.8367,346245.0
2018-05-03 13:30:00,37.7,37.81,37.68,37.71,403088.0,31.8367,31.9296,31.8198,31.8451,403088.0
2018-05-03 14:00:00,37.72,37.72,37.61,37.69,282428.0,31.8536,31.8536,31.7607,31.8282,282428.0
2018-05-03 14:30:00,37.7,37.77,37.66,37.71,396221.0,31.8367,31.8958,31.8029,31.8451,396221.0
2018-05-03 15:00:00,37.72,37.74,37.56,37.6,522851.0,31.8536,31.8705,31.7184,31.7522,522851.0
2018-05-03 15:30:00,37.59,37.63,37.52,37.57,1168949.0,31.7438,31.7776,31.6847,31.7269,1168949.0
2018-05-04 09:30:00,37.5,38.26,37.48,38.17,2006821.0,31.6678,32.3096,31.6509,32.2336,2006821.0
2018-05-04 10:00:00,38.17,38.53,38.08,38.46,1641965.0,32.2336,32.5376,32.1576,32.4785,1641965.0
2018-05-04 10:30:00,38.45,38.85,38.44,38.67,1329860.0,32.47,32.8078,32.4616,32.6558,1329860.0
2018-05-04 11:00:00,38.68,38.92,38.62,38.91,1122013.0,32.6643,32.8669,32.6136,32.8585,1122013.0
2018-05-04 11:30:00,38.91,39.05,38.88,38.91,811568.0,32.8585,32.9767,32.8332,32.8585,811568.0
2018-05-04 12:00:00,38.91,39.06,38.82,39.05,593460.0,32.8585,32.9852,32.7825,32.9767,593460.0
2018-05-04 12:30:00,39.05,39.11,38.99,39.09,663153.0,32.9767,33.0274,32.926,33.0105,663153.0
2018-05-04 13:00:00,39.09,39.25,39.06,39.23,641242.0,33.0105,33.1456,32.9852,33.1287,641242.0
2018-05-04 13:30:00,39.22,39.29,39.13,39.25,1287197.0,33.1203,33.1794,33.0443,33.1456,1287197.0
2018-05-04 14:00:00,39.25,39.3,39.14,39.28,1207713.0,33.1456,33.1878,33.0527,33.1709,1207713.0
2018-05-04 14:30:00,39.29,39.3,39.16,39.19,909581.0,33.1794,33.1878,33.0696,33.0949,909581.0
2018-05-04 15:00:00,39.18,39.2,39.04,39.09,418901.0,33.0865,33.1034,32.9683,33.0105,418901.0
2018-05-04 15:30:00,39.09,39.1,38.83,38.9,1515228.0,33.0105,33.0189,32.7909,32.85,1515228.0
2018-05-07 09:30:00,39.03,39.41,38.94,39.07,973429.0,32.9598,33.2807,32.8838,32.9936,973429.0
2018-05-07 10:00:00,39.07,39.08,38.82,38.96,565716.0,32.9936,33.002,32.7825,32.9007,565716.0
2018-05-07 10:30:00,38.96,39.01,38.78,38.86,545414.0,32.9007,32.9429,32.7487,32.8163,545414.0
2018-05-07 11:00:00,38.86,38.97,38.83,38.96,451598.0,32.8163,32.9092,32.7909,32.9007,451598.0
2018-05-07 11:30:00,38.96,38.98,38.82,38.86,392679.0,32.9007,32.9176,32.7825,32.8163,392679.0
2018-05-07 12:00:00,38.85,38.88,38.71,38.81,456670.0,32.8078,32.8332,32.6896,32.774,456670.0
2018-05-07 12:30:00,38.81,38.89,38.75,38.79,238719.0,32.774,32.8416,32.7234,32.7572,238719.0
2018-05-07 13:00:00,38.78,38.81,38.71,38.74,257502.0,32.7487,32.774,32.6896,32.7149,257502.0
2018-05-07 13:30:00,38.74,38.77,38.68,38.72,297818.0,32.7149,32.7403,32.6643,32.698,297818.0
2018-05-07 14:00:00,38.72,38.82,38.71,38.79,311182.0,32.698,32.7825,32.6896,32.7572,311182.0
2018-05-07 14:30:00,38.79,38.81,38.67,38.7,343771.0,32.7572,32.774,32.6558,32.6811,343771.0
2018-05-07 15:00:00,38.71,38.73,38.61,38.66,397821.0,32.6896,32.7065,32.6051,32.6474,397821.0
2018-05-07 15:30:00,38.66,38.72,38.62,38.68,891852.0,32.6474,32.698,32.6136,32.6643,891852.0
2018-05-08 09:30:00,38.61,38.7,38.31,38.34,816581.0,32.6051,32.6811,32.3518,32.3771,816581.0
2018-05-08 10:00:00,38.34,38.44,38.33,38.37,392546.0,32.3771,32.4616,32.3687,32.4025,392546.0
2018-05-08 10:30:00,38.38,38.56,38.37,38.48,438457.0,32.4109,32.5629,32.4025,32.4954,438457.0
2018-05-08 11:00:00,38.48,38.56,38.43,38.53,350733.0,32.4954,32.5629,32.4531,32.5376,350733.0
2018-05-08 11:30:00,38.53,38.54,38.36,38.37,248094.0,32.5376,32.546,32.394,32.4025,248094.0
2018-05-08 12:00:00,38.36,38.45,38.34,38.4,287648.0,32.394,32.47,32.3771,32.4278,287648.0
2018-05-08 12:30:00,38.4,38.4,38.32,38.37,520796.0,32.4278,32.4278,32.3602,32.4025,520796.0
2018-05-08 13:00:00,38.37,38.53,38.35,38.52,509100.0,32.4025,32.5376,32.3856,32.5291,509100.0
2018-05-08 13:30:00,38.53,38.57,38.5,38.54,467328.0,32.5376,32.5714,32.5123,32.546,467328.0
2018-05-08 14:00:00,38.54,38.58,38.46,38.52,545408.0,32.546,32.5798,32.4785,32.5291,545408.0
2018-05-08 14:30:00,38.52,38.55,38.42,38.54,487663.0,32.5291,32.5545,32.4447,32.546,487663.0
2018-05-08 15:00:00,38.54,38.61,38.49,38.56,510678.0,32.546,32.6051,32.5038,32.5629,510678.0
2018-05-08 15:30:00,38.57,38.61,38.51,38.58,1292622.0,32.5714,32.6051,32.5207,32.5798,1292622.0
2018-05-09 09:30:00,38.68,38.95,38.63,38.81,638147.0,32.6643,32.8923,32.622,32.774,638147.0
2018-05-09 10:00:00,38.8,38.82,38.51,38.59,429063.0,32.7656,32.7825,32.5207,32.5883,429063.0
2018-05-09 10:30:00,38.59,38.67,38.54,38.62,361123.0,32.5883,32.6558,32.546,32.6136,361123.0
2018-05-09 11:00:00,38.62,38.85,38.59,38.8,466952.0,32.6136,32.8078,32.5883,32.7656,466952.0
2018-05-09 11:30:00,38.8,38.86,38.71,38.75,443351.0,32.7656,32.8163,32.6896,32.7234,443351.0
2018-05-09 12:00:00,38.75,38.82,38.69,38.78,304572.0,32.7234,32.7825,32.6727,32.7487,304572.0
2018-05-09 12:30:00,38.79,38.89,38.78,38.89,537765.0,32.7572,32.8416,32.7487,32.8416,537765.0
2018-05-09 13:00:00,38.89,38.91,38.79,38.82,310694.0,32.8416,32.8585,32.7572,32.7825,310694.0
2018-05-09 13:30:00,38.82,38.9,38.78,38.88,502808.0,32.7825,32.85,32.7487,32.8332,502808.0
2018-05-09 14:00:00,38.88,38.89,38.8,38.83,463755.0,32.8332,32.8416,32.7656,32.7909,463755.0
2018-05-09 14:30:00,38.83,38.85,38.78,38.83,346863.0,32.7909,32.8078,32.7487,32.7909,346863.0
2018-05-09 15:00:00,38.83,38.85,38.76,38.8,507342.0,32.7909,32.8078,32.7318,32.7656,507342.0
2018-05-09 15:30:00,38.8,38.82,38.72,38.76,937704.0,32.7656,32.7825,32.698,32.7318,937704.0
2018-05-10 09:30:00,38.84,39.04,38.79,38.97,450686.0,32.7994,32.9683,32.7572,32.9092,450686.0
2018-05-10 10:00:00,38.96,38.97,38.78,38.87,278280.0,32.9007,32.9092,32.7487,32.8247,278280.0
2018-05-10 10:30:00,38.87,38.9,38.82,38.86,238034.0,32.8247,32.85,32.7825,32.8163,238034.0
2018-05-10 11:00:00,38.86,39.03,38.85,38.97,374000.0,32.8163,32.9598,32.8078,32.9092,374000.0
2018-05-10 11:30:00,38.97,39.03,38.93,39.0,266314.0,32.9092,32.9598,32.8754,32.9345,266314.0
2018-05-10 12:00:00,39.01,39.06,38.97,39.05,384537.0,32.9429,32.9852,32.9092,32.9767,384537.0
2018-05-10 12:30:00,39.04,39.09,38.99,39.01,335018.0,32.9683,33.0105,32.926,32.9429,335018.0
2018-05-10 13:00:00,39.01,39.06,38.98,38.99,306983.0,32.9429,32.9852,32.9176,32.926,306983.0
2018-05-10 13:30:00,38.99,39.03,38.97,39.01,286992.0,32.926,32.9598,32.9092,32.9429,286992.0
2018-05-10 14:00:00,39.01,39.1,38.97,39.07,267686.0,32.9429,33.0189,32.9092,32.9936,267686.0
2018-05-10 14:30:00,39.07,39.11,38.99,39.09,277379.0,32.9936,33.0274,32.926,33.0105,277379.0
2018-05-10 15:00:00,39.09,39.11,39.0,39.05,428448.0,33.0105,33.0274,32.9345,32.9767,428448.0
2018-05-10 15:30:00,39.05,39.15,39.02,39.11,1060428.0,32.9767,33.0612,32.9514,33.0274,1060428.0
2018-05-11 09:30:00,39.21,39.36,39.03,39.32,731876.0,33.1118,33.2385,32.9598,33.2047,731876.0
2018-05-11 10:00:00,39.32,39.33,38.98,39.06,509416.0,33.2047,33.2132,32.9176,32.9852,509416.0
2018-05-11 10:30:00,39.06,39.22,39.05,39.15,453794.0,32.9852,33.1203,32.9767,33.0612,453794.0
2018-05-11 11:00:00,39.16,39.21,39.11,39.19,415437.0,33.0696,33.1118,33.0274,33.0949,415437.0
2018-05-11 11:30:00,39.19,39.23,39.14,39.18,212791.0,33.0949,33.1287,33.0527,33.0865,212791.0
2018-05-11 12:00:00,39.17,39.2,39.08,39.11,337415.0,33.0781,33.1034,33.002,33.0274,337415.0
2018-05-11 12:30:00,39.11,39.13,39.03,39.05,179873.0,33.0274,33.0443,32.9598,32.9767,179873.0
2018-05-11 13:00:00,39.05,39.09,39.03,39.03,201106.0,32.9767,33.0105,32.9598,32.9598,201106.0
2018-05-11 13:30:00,39.03,39.15,38.96,39.11,353173.0,32.9598,33.0612,32.9007,33.0274,353173.0
2018-05-11 14:00:00,39.1,39.18,39.1,39.15,286068.0,33.0189,33.0865,33.0189,33.0612,286068.0
2018-05-11 14:30:00,39.15,39.3,39.14,39.29,551832.0,33.0612,33.1878,33.0527,33.1794,551832.0
2018-05-11 15:00:00,39.3,39.35,39.25,39.29,402099.0,33.1878,33.2301,33.1456,33.1794,402099.0
2018-05-11 15:30:00,39.3,39.31,39.15,39.23,1143414.0,33.1878,33.1963,33.0612,33.1287,1143414.0
2018-05-14 09:30:00,39.27,39.48,39.22,39.37,841235.0,33.1625,33.3398,33.1203,33.2469,841235.0
2018-05-14 10:00:00,39.37,39.39,39.28,39.36,335583.0,33.2469,33.2638,33.1709,33.2385,335583.0
2018-05-14 10:30:00,39.37,39.42,39.3,39.3,369099.0,33.2469,33.2892,33.1878,33.1878,369099.0
2018-05-14 11:00:00,39.3,39.39,39.27,39.29,406450.0,33.1878,33.2638,33.1625,33.1794,406450.0
2018-05-14 11:30:00,39.29,39.31,39.25,39.28,261788.0,33.1794,33.1963,33.1456,33.1709,261788.0
2018-05-14 12:00:00,39.29,39.32,39.21,39.23,261049.0,33.1794,33.2047,33.1118,33.1287,261049.0
2018-05-14 12:30:00,39.23,39.28,39.2,39.23,245537.0,33.1287,33.1709,33.1034,33.1287,245537.0
2018-05-14 13:00:00,39.23,39.31,39.21,39.26,216509.0,33.1287,33.1963,33.1118,33.1541,216509.0
2018-05-14 13:30:00,39.27,39.27,39.21,39.23,199399.0,33.1625,33.1625,33.1118,33.1287,199399.0
2018-05-14 14:00:00,39.23,39.24,39.18,39.21,201775.0,33.1287,33.1372,33.0865,33.1118,201775.0
2018-05-14 14:30:00,39.22,39.23,39.17,39.23,167515.0,33.1203,33.1287,33.0781,33.1287,167515.0
2018-05-14 15:00:00,39.23,39.26,39.18,39.23,297526.0,33.1287,33.1541,33.0865,33.1287,297526.0
2018-05-14 15:30:00,39.24,39.24,39.13,39.23,619688.0,33.1372,33.1372,33.0443,33.1287,619688.0
2018-05-15 09:30:00,39.1,39.43,39.1,39.26,1342947.0,33.0189,33.2976,33.0189,33.1541,1342947.0
2018-05-15 10:00:00,39.26,39.4,39.25,39.38,588067.0,33.1541,33.2723,33.1456,33.2554,588067.0
2018-05-15 10:30:00,39.38,39.62,39.37,39.55,545934.0,33.2554,33.4581,33.2469,33.399,545934.0
2018-05-15 11:00:00,39.55,39.6,39.47,39.57,536464.0,33.399,33.4412,33.3314,33.4158,536464.0
2018-05-15 11:30:00,39.58,39.72,39.51,39.52,628474.0,33.4243,33.5425,33.3652,33.3736,628474.0
2018-05-15 12:00:00,39.52,39.53,39.4,39.45,301096.0,33.3736,33.3821,33.2723,33.3145,301096.0
2018-05-15 12:30:00,39.44,39.49,39.43,39.44,254845.0,33.3061,33.3483,33.2976,33.3061,254845.0
2018-05-15 13:00:00,39.44,39.45,39.35,39.39,420417.0,33.3061,33.3145,33.2301,33.2638,420417.0
2018-05-15 13:30:00,39.39,39.52,39.37,39.42,502283.0,33.2638,33.3736,33.2469,33.2892,502283.0
2018-05-15 14:00:00,39.42,39.47,39.31,39.36,460602.0,33.2892,33.3314,33.1963,33.2385,460602.0
2018-05-15 14:30:00,39.36,39.48,39.36,39.42,379043.0,33.2385,33.3398,33.2385,33.2892,379043.0
2018-05-15 15:00:00,39.42,39.44,39.36,39.37,532158.0,33.2892,33.3061,33.2385,33.2469,532158.0
2018-05-15 15:30:00,39.37,39.43,39.36,39.42,985323.0,33.2469,33.2976,33.2385,33.2892,985323.0
2018-05-16 09:30:00,39.52,39.71,39.43,39.49,500687.0,33.3736,33.5341,33.2976,33.3483,500687.0
2018-05-16 10:00:00,39.5,39.5,39.34,39.39,408984.0,33.3567,33.3567,33.2216,33.2638,408984.0
2018-05-16 10:30:00,39.4,39.4,39.3,39.34,285412.0,33.2723,33.2723,33.1878,33.2216,285412.0
2018-05-16 11:00:00,39.34,39.42,39.33,39.37,263296.0,33.2216,33.2892,33.2132,33.2469,263296.0
2018-05-16 11:30:00,39.37,39.43,39.36,39.41,246333.0,33.2469,33.2976,33.2385,33.2807,246333.0
2018-05-16 12:00:00,39.42,39.52,39.41,39.52,243423.0,33.2892,33.3736,33.2807,33.3736,243423.0
2018-05-16 12:30:00,39.52,39.6,39.51,39.57,194968.0,33.3736,33.4412,33.3652,33.4158,194968.0
2018-05-16 13:00:00,39.57,39.58,39.53,39.55,231431.0,33.4158,33.4243,33.3821,33.399,231431.0
2018-05-16 13:30:00,39.55,39.58,39.52,39.58,181980.0,33.399,33.4243,33.3736,33.4243,181980.0
2018-05-16 14:00:00,39.58,39.67,39.57,39.66,244959.0,33.4243,33.5003,33.4158,33.4918,244959.0
2018-05-16 14:30:00,39.66,39.7,39.63,39.69,300179.0,33.4918,33.5256,33.4665,33.5172,300179.0
2018-05-16 15:00:00,39.68,39.68,39.58,39.63,297139.0,33.5087,33.5087,33.4243,33.4665,297139.0
2018-05-16 15:30:00,39.63,39.64,39.51,39.53,813428.0,33.4665,33.475,33.3652,33.3821,813428.0
2018-05-17 09:30:00,39.56,39.81,39.41,39.72,639123.0,33.4074,33.6185,33.2807,33.5425,639123.0
2018-05-17 10:00:00,39.72,39.83,39.7,39.74,367170.0,33.5425,33.6354,33.5256,33.5594,367170.0
2018-05-17 10:30:00,39.75,39.82,39.71,39.8,301516.0,33.5678,33.627,33.5341,33.6101,301516.0
2018-05-17 11:00:00,39.8,39.8,39.58,39.58,336238.0,33.6101,33.6101,33.4243,33.4243,336238.0
2018-05-17 11:30:00,39.58,39.64,39.53,39.6,301217.0,33.4243,33.475,33.3821,33.4412,301217.0
2018-05-17 12:00:00,39.61,39.66,39.56,39.6,226076.0,33.4496,33.4918,33.4074,33.4412,226076.0
2018-05-17 12:30:00,39.61,39.65,39.54,39.58,229426.0,33.4496,33.4834,33.3905,33.4243,229426.0
2018-05-17 13:00:00,39.58,39.58,39.53,39.55,175939.0,33.4243,33.4243,33.3821,33.399,175939.0
2018-05-17 13:30:00,39.56,39.6,39.37,39.37,232044.0,33.4074,33.4412,33.2469,33.2469,232044.0
2018-05-17 14:00:00,39.36,39.45,39.35,39.43,280956.0,33.2385,33.3145,33.2301,33.2976,280956.0
2018-05-17 14:30:00,39.43,39.45,39.38,39.41,233528.0,33.2976,33.3145,33.2554,33.2807,233528.0
2018-05-17 15:00:00,39.41,39.47,39.4,39.42,275898.0,33.2807,33.3314,33.2723,33.2892,275898.0
2018-05-17 15:30:00,39.42,39.55,39.4,39.51,809506.0,33.2892,33.399,33.2723,33.3652,809506.0
2018-05-18 09:30:00,39.51,39.51,38.96,39.06,1264061.0,33.3652,33.3652,32.9007,32.9852,1264061.0
2018-05-18 10:00:00,39.07,39.12,38.94,39.1,634746.0,32.9936,33.0358,32.8838,33.0189,634746.0
2018-05-18 10:30:00,39.1,39.2,39.02,39.17,518365.0,33.0189,33.1034,32.9514,33.0781,518365.0
2018-05-18 11:00:00,39.17,39.29,39.16,39.27,374746.0,33.0781,33.1794,33.0696,33.1625,374746.0
2018-05-18 11:30:00,39.27,39.46,39.26,39.46,400468.0,33.1625,33.3229,33.1541,33.3229,400468.0
2018-05-18 12:00:00,39.45,39.47,39.37,39.43,362927.0,33.3145,33.3314,33.2469,33.2976,362927.0
2018-05-18 12:30:00,39.42,39.45,39.36,39.45,274260.0,33.2892,33.3145,33.2385,33.3145,274260.0
2018-05-18 13:00:00,39.45,39.49,39.39,39.46,223889.0,33.3145,33.3483,33.2638,33.3229,223889.0
2018-05-18 13:30:00,39.47,39.56,39.44,39.53,238311.0,33.3314,33.4074,33.3061,33.3821,238311.0
2018-05-18 14:00:00,39.53,39.64,39.51,39.63,265300.0,33.3821,33.475,33.3652,33.4665,265300.0
2018-05-18 14:30:00,39.62,39.63,39.56,39.61,234054.0,33.4581,33.4665,33.4074,33.4496,234054.0
2018-05-18 15:00:00,39.61,39.64,39.5,39.57,442437.0,33.4496,33.475,33.3567,33.4158,442437.0
2018-05-18 15:30:00,39.57,39.68,39.49,39.66,1813410.0,33.4158,33.5087,33.3483,33.4918,1813410.0
2018-05-21 09:30:00,39.72,39.91,39.58,39.69,688015.0,33.5425,33.703,33.4243,33.5172,688015.0
2018-05-21 10:00:00,39.7,39.9,39.68,39.76,506821.0,33.5256,33.6945,33.5087,33.5763,506821.0
2018-05-21 10:30:00,39.76,39.78,39.55,39.55,379094.0,33.5763,33.5932,33.399,33.399,379094.0
2018-05-21 11:00:00,39.56,39.62,39.29,39.33,544630.0,33.4074,33.4581,33.1794,33.2132,544630.0
2018-05-21 11:30:00,39.33,39.45,39.33,39.45,335177.0,33.2132,33.3145,33.2132,33.3145,335177.0
2018-05-21 12:00:00,39.45,39.49,39.41,39.46,246497.0,33.3145,33.3483,33.2807,33.3229,246497.0
2018-05-21 12:30:00,39.46,39.49,39.36,39.39,214609.0,33.3229,33.3483,33.2385,33.2638,214609.0
2018-05-21 13:00:00,39.39,39.4,39.32,39.33,220175.0,33.2638,33.2723,33.2047,33.2132,220175.0
2018-05-21 13:30:00,39.33,39.34,39.27,39.3,269332.0,33.2132,33.2216,33.1625,33.1878,269332.0
2018-05-21 14:00:00,39.3,39.33,39.27,39.3,273037.0,33.1878,33.2132,33.1625,33.1878,273037.0
2018-05-21 14:30:00,39.3,39.31,39.24,39.3,310613.0,33.1878,33.1963,33.1372,33.1878,310613.0
2018-05-21 15:00:00,39.3,39.34,39.26,39.26,317526.0,33.1878,33.2216,33.1541,33.1541,317526.0
2018-05-21 15:30:00,39.27,39.39,39.25,39.33,894399.0,33.1625,33.2638,33.1456,33.2132,894399.0
2018-05-22 09:30:00,39.4,39.67,39.37,39.66,412129.0,33.2723,33.5003,33.2469,33.4918,412129.0
2018-05-22 10:00:00,39.66,39.77,39.6,39.63,335846.0,33.4918,33.5847,33.4412,33.4665,335846.0
2018-05-22 10:30:00,39.63,39.68,39.46,39.48,278723.0,33.4665,33.5087,33.3229,33.3398,278723.0
2018-05-22 11:00:00,39.47,39.57,39.45,39.54,358342.0,33.3314,33.4158,33.3145,33.3905,358342.0
2018-05-22 11:30:00,39.54,39.54,39.38,39.42,263992.0,33.3905,33.3905,33.2554,33.2892,263992.0
2018-05-22 12:00:00,39.42,39.46,39.4,39.43,188008.0,33.2892,33.3229,33.2723,33.2976,188008.0
2018-05-22 12:30:00,39.44,39.55,39.44,39.52,264779.0,33.3061,33.399,33.3061,33.3736,264779.0
2018-05-22 13:00:00,39.51,39.52,39.46,39.51,143915.0,33.3652,33.3736,33.3229,33.3652,143915.0
2018-05-22 13:30:00,39.51,39.51,39.48,39.49,137629.0,33.3652,33.3652,33.3398,33.3483,137629.0
2018-05-22 14:00:00,39.49,39.56,39.42,39.42,247574.0,33.3483,33.4074,33.2892,33.2892,247574.0
2018-05-22 14:30:00,39.43,39.51,39.42,39.46,502460.0,33.2976,33.3652,33.2892,33.3229,502460.0
2018-05-22 15:00:00,39.47,39.54,39.47,39.48,223392.0,33.3314,33.3905,33.3314,33.3398,223392.0
2018-05-22 15:30:00,39.48,39.49,39.34,39.43,901881.0,33.3398,33.3483,33.2216,33.2976,901881.0
2018-05-23 09:30:00,39.29,39.63,39.22,39.33,382829.0,33.1794,33.4665,33.1203,33.2132,382829.0
2018-05-23 10:00:00,39.33,39.37,39.26,39.3,249857.0,33.2132,33.2469,33.1541,33.1878,249857.0
2018-05-23 10:30:00,39.29,39.34,39.19,39.22,308968.0,33.1794,33.2216,33.0949,33.1203,308968.0
2018-05-23 11:00:00,39.21,39.43,39.21,39.36,237590.0,33.1118,33.2976,33.1118,33.2385,237590.0
2018-05-23 11:30:00,39.37,39.41,39.31,39.31,320369.0,33.2469,33.2807,33.1963,33.1963,320369.0
2018-05-23 12:00:00,39.32,39.39,39.31,39.33,258916.0,33.2047,33.2638,33.1963,33.2132,258916.0
2018-05-23 12:30:00,39.33,39.45,39.32,39.42,212121.0,33.2132,33.3145,33.2047,33.2892,212121.0
2018-05-23 13:00:00,39.42,39.42,39.35,39.38,140767.0,33.2892,33.2892,33.2301,33.2554,140767.0
2018-05-23 13:30:00,39.37,39.39,39.24,39.26,196295.0,33.2469,33.2638,33.1372,33.1541,196295.0
2018-05-23 14:00:00,39.26,39.58,39.25,39.48,296289.0,33.1541,33.4243,33.1456,33.3398,296289.0
2018-05-23 14:30:00,39.48,39.5,39.4,39.48,298326.0,33.3398,33.3567,33.2723,33.3398,298326.0
2018-05-23 15:00:00,39.48,39.55,39.47,39.52,274255.0,33.3398,33.399,33.3314,33.3736,274255.0
2018-05-23 15:30:00,39.52,39.53,39.42,39.46,739463.0,33.3736,33.3821,33.2892,33.3229,739463.0
2018-05-24 09:30:00,39.44,39.63,39.26,39.3,487093.0,33.3061,33.4665,33.1541,33.1878,487093.0
2018-05-24 10:00:00,39.3,39.37,39.17,39.22,453156.0,33.1878,33.2469,33.0781,33.1203,453156.0
2018-05-24 10:30:00,39.22,39.27,39.17,39.21,374842.0,33.1203,33.1625,33.0781,33.1118,374842.0
2018-05-24 11:00:00,39.21,39.36,39.18,39.3,320863.0,33.1118,33.2385,33.0865,33.1878,320863.0
2018-05-24 11:30:00,39.29,39.3,39.2,39.27,265362.0,33.1794,33.1878,33.1034,33.1625,265362.0
2018-05-24 12:00:00,39.27,39.35,39.26,39.33,171959.0,33.1625,33.2301,33.1541,33.2132,171959.0
2018-05-24 12:30:00,39.33,39.38,39.29,39.34,177884.0,33.2132,33.2554,33.1794,33.2216,177884.0
2018-05-24 13:00:00,39.34,39.46,39.34,39.45,195800.0,33.2216,33.3229,33.2216,33.3145,195800.0
2018-05-24 13:30:00,39.44,39.5,39.38,39.43,242239.0,33.3061,33.3567,33.2554,33.2976,242239.0
2018-05-24 14:00:00,39.42,39.44,39.38,39.42,214907.0,33.2892,33.3061,33.2554,33.2892,214907.0
2018-05-24 14:30:00,39.43,39.43,39.32,39.35,271065.0,33.2976,33.2976,33.2047,33.2301,271065.0
2018-05-24 15:00:00,39.36,39.49,39.3,39.46,419883.0,33.2385,33.3483,33.1878,33.3229,419883.0
2018-05-24 15:30:00,39.46,39.57,39.46,39.56,947978.0,33.3229,33.4158,33.3229,33.4074,947978.0
2018-05-25 09:30:00,39.5,39.71,39.47,39.7,370932.0,33.3567,33.5341,33.3314,33.5256,370932.0
2018-05-25 10:00:00,39.7,39.81,39.61,39.71,569428.0,33.5256,33.6185,33.4496,33.5341,569428.0
2018-05-25 10:30:00,39.71,39.72,39.63,39.66,498341.0,33.5341,33.5425,33.4665,33.4918,498341.0
2018-05-25 11:00:00,39.67,39.69,39.55,39.68,343359.0,33.5003,33.5172,33.399,33.5087,343359.0
2018-05-25 11:30:00,39.67,39.68,39.59,39.61,228406.0,33.5003,33.5087,33.4327,33.4496,228406.0
2018-05-25 12:00:00,39.61,39.65,39.46,39.48,240258.0,33.4496,33.4834,33.3229,33.3398,240258.0
2018-05-25 12:30:00,39.47,39.53,39.45,39.48,124720.0,33.3314,33.3821,33.3145,33.3398,124720.0
2018-05-25 13:00:00,39.48,39.51,39.4,39.41,129065.0,33.3398,33.3652,33.2723,33.2807,129065.0
2018-05-25 13:30:00,39.4,39.44,39.36,39.4,172636.0,33.2723,33.3061,33.2385,33.2723,172636.0
2018-05-25 14:00:00,39.4,39.52,39.39,39.51,171996.0,33.2723,33.3736,33.2638,33.3652,171996.0
2018-05-25 14:30:00,39.51,39.56,39.42,39.46,236174.0,33.3652,33.4074,33.2892,33.3229,236174.0
2018-05-25 15:00:00,39.46,39.53,39.45,39.53,189733.0,33.3229,33.3821,33.3145,33.3821,189733.0
2018-05-25 15:30:00,39.52,39.6,39.51,39.58,587088.0,33.3736,33.4412,33.3652,33.4243,587088.0
2018-05-29 09:30:00,39.1,39.35,38.99,39.16,748061.0,33.0189,33.2301,32.926,33.0696,748061.0
2018-05-29 10:00:00,39.16,39.34,39.08,39.29,480847.0,33.0696,33.2216,33.002,33.1794,480847.0
2018-05-29 10:30:00,39.28,39.32,39.19,39.29,320126.0,33.1709,33.2047,33.0949,33.1794,320126.0
2018-05-29 11:00:00,39.29,39.35,39.22,39.22,331723.0,33.1794,33.2301,33.1203,33.1203,331723.0
2018-05-29 11:30:00,39.22,39.23,39.07,39.13,285877.0,33.1203,33.1287,32.9936,33.0443,285877.0
2018-05-29 12:00:00,39.13,39.14,38.98,39.09,294067.0,33.0443,33.0527,32.9176,33.0105,294067.0
2018-05-29 12:30:00,39.09,39.24,39.09,39.22,185820.0,33.0105,33.1372,33.0105,33.1203,185820.0
2018-05-29 13:00:00,39.21,39.21,39.1,39.13,385998.0,33.1118,33.1118,33.0189,33.0443,385998.0
2018-05-29 13:30:00,39.13,39.2,39.04,39.16,683340.0,33.0443,33.1034,32.9683,33.0696,683340.0
2018-05-29 14:00:00,39.15,39.2,39.02,39.19,731801.0,33.0612,33.1034,32.9514,33.0949,731801.0
2018-05-29 14:30:00,39.18,39.25,39.09,39.15,397687.0,33.0865,33.1456,33.0105,33.0612,397687.0
2018-05-29 15:00:00,39.15,39.25,39.11,39.21,485008.0,33.0612,33.1456,33.0274,33.1118,485008.0
2018-05-29 15:30:00,39.21,39.38,39.2,39.33,1168209.0,33.1118,33.2554,33.1034,33.2132,1168209.0
2018-05-30 09:30:00,39.42,39.63,39.33,39.5,540656.0,33.2892,33.4665,33.2132,33.3567,540656.0
2018-05-30 10:00:00,39.49,39.54,39.43,39.51,651510.0,33.3483,33.3905,33.2976,33.3652,651510.0
2018-05-30 10:30:00,39.51,39.63,39.49,39.57,413644.0,33.3652,33.4665,33.3483,33.4158,413644.0
2018-05-30 11:00:00,39.57,39.65,39.52,39.63,204107.0,33.4158,33.4834,33.3736,33.4665,204107.0
2018-05-30 11:30:00,39.63,39.81,39.62,39.78,294238.0,33.4665,33.6185,33.4581,33.5932,294238.0
2018-05-30 12:00:00,39.78,39.84,39.76,39.82,218066.0,33.5932,33.6438,33.5763,33.627,218066.0
2018-05-30 12:30:00,39.81,39.86,39.78,39.85,171097.0,33.6185,33.6607,33.5932,33.6523,171097.0
2018-05-30 13:00:00,39.85,39.87,39.8,39.82,316065.0,33.6523,33.6692,33.6101,33.627,316065.0
2018-05-30 13:30:00,39.82,39.89,39.8,39.8,174503.0,33.627,33.6861,33.6101,33.6101,174503.0
2018-05-30 14:00:00,39.81,39.95,39.8,39.93,231890.0,33.6185,33.7367,33.6101,33.7199,231890.0
2018-05-30 14:30:00,39.93,39.94,39.85,39.89,224295.0,33.7199,33.7283,33.6523,33.6861,224295.0
2018-05-30 15:00:00,39.89,39.9,39.77,39.78,239615.0,33.6861,33.6945,33.5847,33.5932,239615.0
2018-05-30 15:30:00,39.78,39.8,39.67,39.68,1155876.0,33.5932,33.6101,33.5003,33.5087,1155876.0
2018-05-31 09:30:00,39.67,39.77,39.24,39.26,593052.0,33.5003,33.5847,33.1372,33.1541,593052.0
2018-05-31 10:00:00,39.27,39.36,39.19,39.3,355527.0,33.1625,33.2385,33.0949,33.1878,355527.0
2018-05-31 10:30:00,39.29,39.33,39.08,39.12,354622.0,33.1794,33.2132,33.002,33.0358,354622.0
2018-05-31 11:00:00,39.12,39.23,39.08,39.22,409211.0,33.0358,33.1287,33.002,33.1203,409211.0
2018-05-31 11:30:00,39.23,39.42,39.19,39.31,292256.0,33.1287,33.2892,33.0949,33.1963,292256.0
2018-05-31 12:00:00,39.3,39.32,39.1,39.14,284556.0,33.1878,33.2047,33.0189,33.0527,284556.0
2018-05-31 12:30:00,39.14,39.23,39.12,39.2,152528.0,33.0527,33.1287,33.0358,33.1034,152528.0
2018-05-31 13:00:00,39.2,39.21,39.07,39.1,225049.0,33.1034,33.1118,32.9936,33.0189,225049.0
2018-05-31 13:30:00,39.11,39.14,39.06,39.09,265806.0,33.0274,33.0527,32.9852,33.0105,265806.0
2018-05-31 14:00:00,39.09,39.15,39.02,39.11,240512.0,33.0105,33.0612,32.9514,33.0274,240512.0
2018-05-31 14:30:00,39.11,39.28,39.1,39.26,334370.0,33.0274,33.1709,33.0189,33.1541,334370.0
2018-05-31 15:00:00,39.27,39.37,39.22,39.35,400316.0,33.1625,33.2469,33.1203,33.2301,400316.0
2018-05-31 15:30:00,39.35,39.45,39.25,39.28,1966012.0,33.2301,33.3145,33.1456,33.1709,1966012.0
2018-06-01 09:30:00,39.38,39.53,39.23,39.48,666986.0,33.2554,33.3821,33.1287,33.3398,666986.0
2018-06-01 10:00:00,39.48,39.67,39.43,39.54,548366.0,33.3398,33.5003,33.2976,33.3905,548366.0
2018-06-01 10:30:00,39.54,39.66,39.52,39.58,504189.0,33.3905,33.4918,33.3736,33.4243,504189.0
2018-06-01 11:00:00,39.58,39.59,39.38,39.38,351249.0,33.4243,33.4327,33.2554,33.2554,351249.0
2018-06-01 11:30:00,39.38,39.48,39.33,39.41,404932.0,33.2554,33.3398,33.2132,33.2807,404932.0
2018-06-01 12:00:00,39.4,39.46,39.38,39.46,304120.0,33.2723,33.3229,33.2554,33.3229,304120.0
2018-06-01 12:30:00,39.46,39.58,39.45,39.57,219586.0,33.3229,33.4243,33.3145,33.4158,219586.0
2018-06-01 13:00:00,39.57,39.64,39.56,39.58,224815.0,33.4158,33.475,33.4074,33.4243,224815.0
2018-06-01 13:30:00,39.57,39.72,39.52,39.71,1224932.0,33.4158,33.5425,33.3736,33.5341,1224932.0
2018-06-01 14:00:00,39.71,39.86,39.65,39.71,1440344.0,33.5341,33.6607,33.4834,33.5341,1440344.0
2018-06-01 14:30:00,39.71,39.73,39.54,39.57,896005.0,33.5341,33.551,33.3905,33.4158,896005.0
2018-06-01 15:00:00,39.57,39.62,39.45,39.51,546466.0,33.4158,33.4581,33.3145,33.3652,546466.0
2018-06-01 15:30:00,39.5,39.58,39.5,39.56,1242790.0,33.3567,33.4243,33.3567,33.4074,1242790.0
2018-06-04 09:30:00,39.67,39.82,39.51,39.8,626634.0,33.5003,33.627,33.3652,33.6101,626634.0
2018-06-04 10:00:00,39.8,39.83,39.7,39.75,508345.0,33.6101,33.6354,33.5256,33.5678,508345.0
2018-06-04 10:30:00,39.74,39.86,39.73,39.84,657278.0,33.5594,33.6607,33.551,33.6438,657278.0
2018-06-04 11:00:00,39.84,39.86,39.63,39.74,653140.0,33.6438,33.6607,33.4665,33.5594,653140.0
2018-06-04 11:30:00,39.75,39.76,39.64,39.72,303520.0,33.5678,33.5763,33.475,33.5425,303520.0
2018-06-04 12:00:00,39.72,39.75,39.67,39.73,335915.0,33.5425,33.5678,33.5003,33.551,335915.0
2018-06-04 12:30:00,39.73,39.78,39.71,39.73,157937.0,33.551,33.5932,33.5341,33.551,157937.0
2018-06-04 13:00:00,39.73,39.83,39.73,39.8,257804.0,33.551,33.6354,33.551,33.6101,257804.0
2018-06-04 13:30:00,39.8,39.82,39.72,39.77,257818.0,33.6101,33.627,33.5425,33.5847,257818.0
2018-06-04 14:00:00,39.76,39.82,39.76,39.79,300104.0,33.5763,33.627,33.5763,33.6016,300104.0
2018-06-04 14:30:00,39.8,39.82,39.73,39.8,303498.0,33.6101,33.627,33.551,33.6101,303498.0
2018-06-04 15:00:00,39.8,39.84,39.77,39.78,450119.0,33.6101,33.6438,33.5847,33.5932,450119.0
2018-06-04 15:30:00,39.77,39.86,39.72,39.77,1005941.0,33.5847,33.6607,33.5425,33.5847,1005941.0
2018-06-05 09:30:00,39.72,39.8,39.27,39.35,563227.0,33.5425,33.6101,33.1625,33.2301,563227.0
2018-06-05 10:00:00,39.34,39.49,39.32,39.45,363602.0,33.2216,33.3483,33.2047,33.3145,363602.0
2018-06-05 10:30:00,39.45,39.47,39.36,39.43,283645.0,33.3145,33.3314,33.2385,33.2976,283645.0
2018-06-05 11:00:00,39.43,39.44,39.27,39.32,448186.0,33.2976,33.3061,33.1625,33.2047,448186.0
2018-06-05 11:30:00,39.31,39.32,39.16,39.2,629411.0,33.1963,33.2047,33.0696,33.1034,629411.0
2018-06-05 12:00:00,39.2,39.28,39.13,39.24,277705.0,33.1034,33.1709,33.0443,33.1372,277705.0
2018-06-05 12:30:00,39.24,39.26,39.16,39.18,224603.0,33.1372,33.1541,33.0696,33.0865,224603.0
2018-06-05 13:00:00,39.18,39.3,39.16,39.28,479071.0,33.0865,33.1878,33.0696,33.1709,479071.0
2018-06-05 13:30:00,39.28,39.33,39.23,39.3,622558.0,33.1709,33.2132,33.1287,33.1878,622558.0
2018-06-05 14:00:00,39.3,39.33,39.27,39.31,294091.0,33.1878,33.2132,33.1625,33.1963,294091.0
2018-06-05 14:30:00,39.3,39.34,39.3,39.32,252923.0,33.1878,33.2216,33.1878,33.2047,252923.0
2018-06-05 15:00:00,39.32,39.33,39.26,39.26,461005.0,33.2047,33.2132,33.1541,33.1541,461005.0
2018-06-05 15:30:00,39.27,39.29,39.21,39.26,1031611.0,33.1625,33.1794,33.1118,33.1541,1031611.0
2018-06-06 09:30:00,39.37,39.37,38.94,39.2,572621.0,33.2469,33.2469,32.8838,33.1034,572621.0
2018-06-06 10:00:00,39.19,39.24,39.01,39.09,537992.0,33.0949,33.1372,32.9429,33.0105,537992.0
2018-06-06 10:30:00,39.08,39.21,39.07,39.2,265332.0,33.002,33.1118,32.9936,33.1034,265332.0
2018-06-06 11:00:00,39.2,39.27,38.98,39.13,496504.0,33.1034,33.1625,32.9176,33.0443,496504.0
2018-06-06 11:30:00,39.13,39.24,39.09,39.23,390650.0,33.0443,33.1372,33.0105,33.1287,390650.0
2018-06-06 12:00:00,39.22,39.31,39.21,39.27,241518.0,33.1203,33.1963,33.1118,33.1625,241518.0
2018-06-06 12:30:00,39.26,39.29,39.2,39.25,319972.0,33.1541,33.1794,33.1034,33.1456,319972.0
2018-06-06 13:00:00,39.24,39.34,39.22,39.27,281570.0,33.1372,33.2216,33.1203,33.1625,281570.0
2018-06-06 13:30:00,39.28,39.29,39.14,39.16,294547.0,33.1709,33.1794,33.0527,33.0696,294547.0
2018-06-06 14:00:00,39.16,39.26,39.15,39.24,239137.0,33.0696,33.1541,33.0612,33.1372,239137.0
2018-06-06 14:30:00,39.24,39.35,39.2,39.32,584150.0,33.1372,33.2301,33.1034,33.2047,584150.0
2018-06-06 15:00:00,39.32,39.36,39.28,39.33,501050.0,33.2047,33.2385,33.1709,33.2132,501050.0
2018-06-06 15:30:00,39.33,39.53,39.26,39.5,1470813.0,33.2132,33.3821,33.1541,33.3567,1470813.0
2018-06-07 09:30:00,39.24,39.47,39.12,39.32,597462.0,33.1372,33.3314,33.0358,33.2047,597462.0
2018-06-07 10:00:00,39.32,39.37,39.19,39.23,429572.0,33.2047,33.2469,33.0949,33.1287,429572.0
2018-06-07 10:30:00,39.23,39.58,39.19,39.44,478479.0,33.1287,33.4243,33.0949,33.3061,478479.0
2018-06-07 11:00:00,39.45,39.46,39.3,39.32,287529.0,33.3145,33.3229,33.1878,33.2047,287529.0
2018-06-07 11:30:00,39.31,39.38,39.22,39.28,212648.0,33.1963,33.2554,33.1203,33.1709,212648.0
2018-06-07 12:00:00,39.28,39.37,39.27,39.34,151459.0,33.1709,33.2469,33.1625,33.2216,151459.0
2018-06-07 12:30:00,39.34,39.34,39.27,39.32,262398.0,33.2216,33.2216,33.1625,33.2047,262398.0
2018-06-07 13:00:00,39.32,39.41,39.3,39.31,203007.0,33.2047,33.2807,33.1878,33.1963,203007.0
2018-06-07 13:30:00,39.31,39.4,39.3,39.32,251204.0,33.1963,33.2723,33.1878,33.2047,251204.0
2018-06-07 14:00:00,39.31,39.38,39.29,39.33,240261.0,33.1963,33.2554,33.1794,33.2132,240261.0
2018-06-07 14:30:00,39.33,39.39,39.31,39.32,152302.0,33.2132,33.2638,33.1963,33.2047,152302.0
2018-06-07 15:00:00,39.32,39.34,39.11,39.26,477907.0,33.2047,33.2216,33.0274,33.1541,477907.0
2018-06-07 15:30:00,39.26,39.38,39.23,39.33,756993.0,33.1541,33.2554,33.1287,33.2132,756993.0
2018-06-08 09:30:00,39.35,39.72,39.3,39.68,571633.0,33.2301,33.5425,33.1878,33.5087,571633.0
2018-06-08 10:00:00,39.67,39.71,39.53,39.56,297234.0,33.5003,33.5341,33.3821,33.4074,297234.0
2018-06-08 10:30:00,39.56,39.7,39.52,39.68,426032.0,33.4074,33.5256,33.3736,33.5087,426032.0
2018-06-08 11:00:00,39.67,39.71,39.59,39.66,409831.0,33.5003,33.5341,33.4327,33.4918,409831.0
2018-06-08 11:30:00,39.66,39.69,39.58,39.58,198533.0,33.4918,33.5172,33.4243,33.4243,198533.0
2018-06-08 12:00:00,39.59,39.74,39.58,39.74,163897.0,33.4327,33.5594,33.4243,33.5594,163897.0
2018-06-08 12:30:00,39.73,39.8,39.71,39.76,258392.0,33.551,33.6101,33.5341,33.5763,258392.0
2018-06-08 13:00:00,39.76,39.8,39.73,39.77,228866.0,33.5763,33.6101,33.551,33.5847,228866.0
2018-06-08 13:30:00,39.77,39.83,39.76,39.77,408050.0,33.5847,33.6354,33.5763,33.5847,408050.0
2018-06-08 14:00:00,39.77,39.79,39.68,39.71,144581.0,33.5847,33.6016,33.5087,33.5341,144581.0
2018-06-08 14:30:00,39.7,39.78,39.69,39.77,97241.0,33.5256,33.5932,33.5172,33.5847,97241.0
2018-06-08 15:00:00,39.76,39.78,39.69,39.76,180643.0,33.5763,33.5932,33.5172,33.5763,180643.0
2018-06-08 15:30:00,39.76,39.84,39.73,39.78,2049914.0,33.5763,33.6438,33.551,33.5932,2049914.0
2018-06-11 09:30:00,39.77,39.95,39.71,39.94,410347.0,33.5847,33.7367,33.5341,33.7283,410347.0
2018-06-11 10:00:00,39.95,40.14,39.85,40.09,695074.0,33.7367,33.8972,33.6523,33.855,695074.0
2018-06-11 10:30:00,40.09,40.2,40.03,40.18,332650.0,33.855,33.9479,33.8043,33.931,332650.0
2018-06-11 11:00:00,40.19,40.25,40.12,40.2,362315.0,33.9394,33.9901,33.8803,33.9479,362315.0
2018-06-11 11:30:00,40.21,40.28,40.18,40.26,276181.0,33.9563,34.0154,33.931,33.9985,276181.0
2018-06-11 12:00:00,40.26,40.35,40.19,40.24,269840.0,33.9985,34.0745,33.9394,33.9816,269840.0
2018-06-11 12:30:00,40.24,40.28,40.21,40.27,325198.0,33.9816,34.0154,33.9563,34.007,325198.0
2018-06-11 13:00:00,40.27,40.31,40.25,40.27,215465.0,34.007,34.0408,33.9901,34.007,215465.0
2018-06-11 13:30:00,40.26,40.3,40.19,40.3,239101.0,33.9985,34.0323,33.9394,34.0323,239101.0
2018-06-11 14:00:00,40.3,40.31,40.19,40.21,225110.0,34.0323,34.0408,33.9394,33.9563,225110.0
2018-06-11 14:30:00,40.21,40.23,40.11,40.15,418089.0,33.9563,33.9732,33.8719,33.9056,418089.0
2018-06-11 15:00:00,40.15,40.3,40.14,40.3,355904.0,33.9056,34.0323,33.8972,34.0323,355904.0
2018-06-11 15:30:00,40.3,40.3,40.2,40.23,1134147.0,34.0323,34.0323,33.9479,33.9732,1134147.0
2018-06-12 09:30:00,40.24,40.45,39.99,40.05,1420779.0,33.9816,34.159,33.7705,33.8212,1420779.0
2018-06-12 10:00:00,40.05,40.23,39.93,40.23,383341.0,33.8212,33.9732,33.7199,33.9732,383341.0
2018-06-12 10:30:00,40.22,40.36,40.22,40.3,305288.0,33.9647,34.083,33.9647,34.0323,305288.0
2018-06-12 11:00:00,40.3,40.31,40.17,40.25,342455.0,34.0323,34.0408,33.9225,33.9901,342455.0
2018-06-12 11:30:00,40.25,40.4,40.22,40.36,401876.0,33.9901,34.1168,33.9647,34.083,401876.0
2018-06-12 12:00:00,40.36,40.45,40.34,40.42,243334.0,34.083,34.159,34.0661,34.1336,243334.0
2018-06-12 12:30:00,40.42,40.48,40.4,40.42,217971.0,34.1336,34.1843,34.1168,34.1336,217971.0
2018-06-12 13:00:00,40.42,40.43,40.29,40.37,547958.0,34.1336,34.1421,34.0239,34.0914,547958.0
2018-06-12 13:30:00,40.37,40.45,40.36,40.43,312654.0,34.0914,34.159,34.083,34.1421,312654.0
2018-06-12 14:00:00,40.43,40.46,40.39,40.45,403356.0,34.1421,34.1674,34.1083,34.159,403356.0
2018-06-12 14:30:00,40.45,40.5,40.43,40.44,534231.0,34.159,34.2012,34.1421,34.1505,534231.0
2018-06-12 15:00:00,40.45,40.52,40.38,40.38,350830.0,34.159,34.2181,34.0999,34.0999,350830.0
2018-06-12 15:30:00,40.39,40.48,40.32,40.46,1132415.0,34.1083,34.1843,34.0492,34.1674,1132415.0
2018-06-13 09:30:00,40.33,40.42,40.2,40.36,578952.0,34.0576,34.1336,33.9479,34.083,578952.0
2018-06-13 10:00:00,40.37,40.51,40.35,40.41,622132.0,34.0914,34.2096,34.0745,34.1252,622132.0
2018-06-13 10:30:00,40.41,40.42,40.28,40.32,479678.0,34.1252,34.1336,34.0154,34.0492,479678.0
2018-06-13 11:00:00,40.33,40.39,40.28,40.32,688130.0,34.0576,34.1083,34.0154,34.0492,688130.0
2018-06-13 11:30:00,40.33,40.35,40.27,40.3,402218.0,34.0576,34.0745,34.007,34.0323,402218.0
2018-06-13 12:00:00,40.3,40.42,40.27,40.39,494215.0,34.0323,34.1336,34.007,34.1083,494215.0
2018-06-13 12:30:00,40.4,40.47,40.37,40.45,245583.0,34.1168,34.1759,34.0914,34.159,245583.0
2018-06-13 13:00:00,40.45,40.48,40.41,40.43,210866.0,34.159,34.1843,34.1252,34.1421,210866.0
2018-06-13 13:30:00,40.43,40.48,40.41,40.45,210480.0,34.1421,34.1843,34.1252,34.159,210480.0
2018-06-13 14:00:00,40.44,40.44,40.0,40.02,449253.0,34.1505,34.1505,33.779,33.7959,449253.0
2018-06-13 14:30:00,40.02,40.13,39.96,40.12,292718.0,33.7959,33.8887,33.7452,33.8803,292718.0
2018-06-13 15:00:00,40.13,40.27,40.13,40.18,288808.0,33.8887,34.007,33.8887,33.931,288808.0
2018-06-13 15:30:00,40.18,40.25,40.12,40.14,1464667.0,33.931,33.9901,33.8803,33.8972,1464667.0
2018-06-14 09:30:00,40.07,40.39,39.89,40.31,882859.0,33.8381,34.1083,33.6861,34.0408,882859.0
2018-06-14 10:00:00,40.32,40.45,40.32,40.33,346448.0,34.0492,34.159,34.0492,34.0576,346448.0
2018-06-14 10:30:00,40.33,40.43,40.2,40.42,684588.0,34.0576,34.1421,33.9479,34.1336,684588.0
2018-06-14 11:00:00,40.43,40.48,40.29,40.47,337086.0,34.1421,34.1843,34.0239,34.1759,337086.0
2018-06-14 11:30:00,40.47,40.48,40.38,40.42,262559.0,34.1759,34.1843,34.0999,34.1336,262559.0
2018-06-14 12:00:00,40.43,40.54,40.43,40.5,194296.0,34.1421,34.235,34.1421,34.2012,194296.0
2018-06-14 12:30:00,40.51,40.58,40.48,40.5,206526.0,34.2096,34.2688,34.1843,34.2012,206526.0
2018-06-14 13:00:00,40.5,40.56,40.49,40.5,266809.0,34.2012,34.2519,34.1928,34.2012,266809.0
2018-06-14 13:30:00,40.51,40.53,40.43,40.45,302664.0,34.2096,34.2265,34.1421,34.159,302664.0
2018-06-14 14:00:00,40.46,40.49,40.4,40.42,189910.0,34.1674,34.1928,34.1168,34.1336,189910.0
2018-06-14 14:30:00,40.42,40.48,40.41,40.46,208240.0,34.1336,34.1843,34.1252,34.1674,208240.0
2018-06-14 15:00:00,40.46,40.49,40.44,40.46,307156.0,34.1674,34.1928,34.1505,34.1674,307156.0
2018-06-14 15:30:00,40.47,40.49,40.38,40.39,1050266.0,34.1759,34.1928,34.0999,34.1083,1050266.0
2018-06-15 09:30:00,40.3,40.5,40.07,40.41,2989397.0,34.0323,34.2012,33.8381,34.1252,2989397.0
2018-06-15 10:00:00,40.41,40.52,40.39,40.47,373745.0,34.1252,34.2181,34.1083,34.1759,373745.0
2018-06-15 10:30:00,40.46,40.57,40.4,40.52,476096.0,34.1674,34.2603,34.1168,34.2181,476096.0
2018-06-15 11:00:00,40.52,40.66,40.51,40.61,232232.0,34.2181,34.3363,34.2096,34.2941,232232.0
2018-06-15 11:30:00,40.61,40.71,40.6,40.68,298014.0,34.2941,34.3785,34.2856,34.3532,298014.0
2018-06-15 12:00:00,40.68,40.7,40.62,40.66,197607.0,34.3532,34.3701,34.3025,34.3363,197607.0
2018-06-15 12:30:00,40.67,40.7,40.65,40.68,138408.0,34.3448,34.3701,34.3279,34.3532,138408.0
2018-06-15 13:00:00,40.67,40.73,40.64,40.72,247745.0,34.3448,34.3954,34.3194,34.387,247745.0
2018-06-15 13:30:00,40.71,40.72,40.68,40.72,178819.0,34.3785,34.387,34.3532,34.387,178819.0
2018-06-15 14:00:00,40.72,40.92,40.69,40.86,483889.0,34.387,34.5559,34.3617,34.5052,483889.0
2018-06-15 14:30:00,40.86,40.92,40.83,40.86,350465.0,34.5052,34.5559,34.4799,34.5052,350465.0
2018-06-15 15:00:00,40.86,40.89,40.78,40.89,365621.0,34.5052,34.5305,34.4377,34.5305,365621.0
2018-06-15 15:30:00,40.88,40.98,40.7,40.84,2146727.0,34.5221,34.6065,34.3701,34.4883,2146727.0
2018-06-18 09:30:00,40.7,40.8,40.38,40.58,677530.0,34.3701,34.4545,34.0999,34.2688,677530.0
2018-06-18 10:00:00,40.58,40.58,40.36,40.55,510765.0,34.2688,34.2688,34.083,34.2434,510765.0
2018-06-18 10:30:00,40.55,40.59,40.4,40.43,370739.0,34.2434,34.2772,34.1168,34.1421,370739.0
2018-06-18 11:00:00,40.42,40.46,40.18,40.2,305052.0,34.1336,34.1674,33.931,33.9479,305052.0
2018-06-18 11:30:00,40.2,40.26,40.06,40.15,469197.0,33.9479,33.9985,33.8296,33.9056,469197.0
2018-06-18 12:00:00,40.15,40.18,39.98,40.0,334199.0,33.9056,33.931,33.7621,33.779,334199.0
2018-06-18 12:30:00,40.0,40.12,39.99,40.05,300880.0,33.779,33.8803,33.7705,33.8212,300880.0
2018-06-18 13:00:00,40.05,40.09,40.0,40.01,152108.0,33.8212,33.855,33.779,33.7874,152108.0
2018-06-18 13:30:00,40.01,40.1,40.0,40.08,239310.0,33.7874,33.8634,33.779,33.8465,239310.0
2018-06-18 14:00:00,40.09,40.09,40.0,40.05,290266.0,33.855,33.855,33.779,33.8212,290266.0
2018-06-18 14:30:00,40.06,40.13,40.04,40.05,353048.0,33.8296,33.8887,33.8127,33.8212,353048.0
2018-06-18 15:00:00,40.05,40.13,40.05,40.08,242789.0,33.8212,33.8887,33.8212,33.8465,242789.0
2018-06-18 15:30:00,40.08,40.24,40.07,40.18,1180955.0,33.8465,33.9816,33.8381,33.931,1180955.0
2018-06-19 09:30:00,40.01,40.31,39.9,40.3,471741.0,33.7874,34.0408,33.6945,34.0323,471741.0
2018-06-19 10:00:00,40.29,40.46,40.27,40.44,336966.0,34.0239,34.1674,34.007,34.1505,336966.0
2018-06-19 10:30:00,40.44,40.58,40.4,40.41,432023.0,34.1505,34.2688,34.1168,34.1252,432023.0
2018-06-19 11:00:00,40.41,40.43,40.27,40.32,709815.0,34.1252,34.1421,34.007,34.0492,709815.0
2018-06-19 11:30:00,40.33,40.41,40.26,40.38,172630.0,34.0576,34.1252,33.9985,34.0999,172630.0
2018-06-19 12:00:00,40.38,40.4,40.29,40.3,144573.0,34.0999,34.1168,34.0239,34.0323,144573.0
2018-06-19 12:30:00,40.3,40.31,40.15,40.25,215044.0,34.0323,34.0408,33.9056,33.9901,215044.0
2018-06-19 13:00:00,40.25,40.26,40.17,40.2,128047.0,33.9901,33.9985,33.9225,33.9479,128047.0
2018-06-19 13:30:00,40.2,40.35,40.14,40.35,246024.0,33.9479,34.0745,33.8972,34.0745,246024.0
2018-06-19 14:00:00,40.35,40.36,40.26,40.3,272246.0,34.0745,34.083,33.9985,34.0323,272246.0
2018-06-19 14:30:00,40.29,40.37,40.28,40.35,160380.0,34.0239,34.0914,34.0154,34.0745,160380.0
2018-06-19 15:00:00,40.36,40.36,40.26,40.27,178014.0,34.083,34.083,33.9985,34.007,178014.0
2018-06-19 15:30:00,40.27,40.37,40.25,40.34,553744.0,34.007,34.0914,33.9901,34.0661,553744.0
2018-06-20 09:30:00,40.38,40.39,40.04,40.28,829780.0,34.0999,34.1083,33.8127,34.0154,829780.0
2018-06-20 10:00:00,40.28,40.41,40.11,40.39,421757.0,34.0154,34.1252,33.8719,34.1083,421757.0
2018-06-20 10:30:00,40.4,40.45,40.32,40.38,403524.0,34.1168,34.159,34.0492,34.0999,403524.0
2018-06-20 11:00:00,40.38,40.41,40.24,40.35,433255.0,34.0999,34.1252,33.9816,34.0745,433255.0
2018-06-20 11:30:00,40.35,40.53,40.35,40.5,565086.0,34.0745,34.2265,34.0745,34.2012,565086.0
2018-06-20 12:00:00,40.5,40.6,40.45,40.59,228744.0,34.2012,34.2856,34.159,34.2772,228744.0
2018-06-20 12:30:00,40.58,40.64,40.54,40.62,202071.0,34.2688,34.3194,34.235,34.3025,202071.0
2018-06-20 13:00:00,40.62,40.72,40.59,40.71,424597.0,34.3025,34.387,34.2772,34.3785,424597.0
2018-06-20 13:30:00,40.71,40.73,40.6,40.68,547659.0,34.3785,34.3954,34.2856,34.3532,547659.0
2018-06-20 14:00:00,40.69,40.74,40.67,40.71,223209.0,34.3617,34.4039,34.3448,34.3785,223209.0
2018-06-20 14:30:00,40.71,40.75,40.66,40.68,384581.0,34.3785,34.4123,34.3363,34.3532,384581.0
2018-06-20 15:00:00,40.68,40.78,40.65,40.73,512729.0,34.3532,34.4377,34.3279,34.3954,512729.0
2018-06-20 15:30:00,40.73,40.81,40.68,40.76,1307065.0,34.3954,34.463,34.3532,34.4208,1307065.0
2018-06-21 09:30:00,40.78,40.83,40.57,40.67,599127.0,34.4377,34.4799,34.2603,34.3448,599127.0
2018-06-21 10:00:00,40.67,40.68,40.45,40.48,599429.0,34.3448,34.3532,34.159,34.1843,599429.0
2018-06-21 10:30:00,40.47,40.79,40.47,40.68,530850.0,34.1759,34.4461,34.1759,34.3532,530850.0
2018-06-21 11:00:00,40.68,40.69,40.56,40.59,794685.0,34.3532,34.3617,34.2519,34.2772,794685.0
2018-06-21 11:30:00,40.59,40.74,40.51,40.64,1461610.0,34.2772,34.4039,34.2096,34.3194,1461610.0
2018-06-21 12:00:00,40.65,40.67,40.52,40.62,165009.0,34.3279,34.3448,34.2181,34.3025,165009.0
2018-06-21 12:30:00,40.62,40.62,40.54,40.54,254578.0,34.3025,34.3025,34.235,34.235,254578.0
2018-06-21 13:00:00,40.54,40.66,40.54,40.66,298661.0,34.235,34.3363,34.235,34.3363,298661.0
2018-06-21 13:30:00,40.66,40.8,40.57,40.66,422563.0,34.3363,34.4545,34.2603,34.3363,422563.0
2018-06-21 14:00:00,40.66,40.82,40.65,40.8,288114.0,34.3363,34.4714,34.3279,34.4545,288114.0
2018-06-21 14:30:00,40.82,40.83,40.72,40.75,253649.0,34.4714,34.4799,34.387,34.4123,253649.0
2018-06-21 15:00:00,40.74,40.8,40.67,40.78,354978.0,34.4039,34.4545,34.3448,34.4377,354978.0
2018-06-21 15:30:00,40.78,40.83,40.68,40.74,1137265.0,34.4377,34.4799,34.3532,34.4039,1137265.0
2018-06-22 09:30:00,40.79,41.1,40.73,40.83,920468.0,34.4461,34.7079,34.3954,34.4799,920468.0
2018-06-22 10:00:00,40.84,40.9,40.74,40.81,282389.0,34.4883,34.539,34.4039,34.463,282389.0
2018-06-22 10:30:00,40.8,40.89,40.78,40.87,279126.0,34.4545,34.5305,34.4377,34.5137,279126.0
2018-06-22 11:00:00,40.88,41.04,40.85,41.03,270886.0,34.5221,34.6572,34.4968,34.6488,270886.0
2018-06-22 11:30:00,41.04,41.21,41.02,41.18,400549.0,34.6572,34.8008,34.6403,34.7754,400549.0
2018-06-22 12:00:00,41.18,41.18,41.03,41.11,173171.0,34.7754,34.7754,34.6488,34.7163,173171.0
2018-06-22 12:30:00,41.11,41.13,41.03,41.11,183370.0,34.7163,34.7332,34.6488,34.7163,183370.0
2018-06-22 13:00:00,41.11,41.18,41.06,41.12,212059.0,34.7163,34.7754,34.6741,34.7248,212059.0
2018-06-22 13:30:00,41.12,41.17,41.09,41.13,182212.0,34.7248,34.767,34.6994,34.7332,182212.0
2018-06-22 14:00:00,41.13,41.23,41.13,41.2,184000.0,34.7332,34.8177,34.7332,34.7923,184000.0
2018-06-22 14:30:00,41.2,41.25,41.18,41.25,303601.0,34.7923,34.8346,34.7754,34.8346,303601.0
2018-06-22 15:00:00,41.25,41.28,41.21,41.25,327641.0,34.8346,34.8599,34.8008,34.8346,327641.0
2018-06-22 15:30:00,41.25,41.4,41.21,41.3,1743483.0,34.8346,34.9612,34.8008,34.8768,1743483.0
2018-06-25 09:30:00,41.29,41.7,41.26,41.68,985187.0,34.8683,35.2146,34.843,35.1977,985187.0
2018-06-25 10:00:00,41.68,41.69,41.52,41.53,586526.0,35.1977,35.2061,35.0626,35.071,586526.0
2018-06-25 10:30:00,41.53,41.56,41.25,41.3,454610.0,35.071,35.0963,34.8346,34.8768,454610.0
2018-06-25 11:00:00,41.31,41.37,41.18,41.23,372386.0,34.8852,34.9359,34.7754,34.8177,372386.0
2018-06-25 11:30:00,41.23,41.26,41.13,41.14,315560.0,34.8177,34.843,34.7332,34.7417,315560.0
2018-06-25 12:00:00,41.15,41.19,41.03,41.13,262798.0,34.7501,34.7839,34.6488,34.7332,262798.0
2018-06-25 12:30:00,41.13,41.31,41.12,41.29,244470.0,34.7332,34.8852,34.7248,34.8683,244470.0
2018-06-25 13:00:00,41.29,41.29,41.18,41.22,171633.0,34.8683,34.8683,34.7754,34.8092,171633.0
2018-06-25 13:30:00,41.22,41.3,41.19,41.29,210937.0,34.8092,34.8768,34.7839,34.8683,210937.0
2018-06-25 14:00:00,41.29,41.3,41.21,41.3,233110.0,34.8683,34.8768,34.8008,34.8768,233110.0
2018-06-25 14:30:00,41.29,41.3,41.18,41.23,261503.0,34.8683,34.8768,34.7754,34.8177,261503.0
2018-06-25 15:00:00,41.23,41.33,41.2,41.3,546462.0,34.8177,34.9021,34.7923,34.8768,546462.0
2018-06-25 15:30:00,41.3,41.56,41.28,41.46,1376253.0,34.8768,35.0963,34.8599,35.0119,1376253.0
2018-06-26 09:30:00,41.42,41.46,41.01,41.41,742549.0,34.9781,35.0119,34.6319,34.9697,742549.0
2018-06-26 10:00:00,41.42,41.45,41.24,41.42,305574.0,34.9781,35.0035,34.8261,34.9781,305574.0
2018-06-26 10:30:00,41.43,41.47,41.31,41.47,275372.0,34.9866,35.0203,34.8852,35.0203,275372.0
2018-06-26 11:00:00,41.46,41.55,41.4,41.47,371781.0,35.0119,35.0879,34.9612,35.0203,371781.0
2018-06-26 11:30:00,41.47,41.57,41.45,41.48,253500.0,35.0203,35.1048,35.0035,35.0288,253500.0
2018-06-26 12:00:00,41.48,41.49,41.38,41.38,210043.0,35.0288,35.0372,34.9443,34.9443,210043.0
2018-06-26 12:30:00,41.39,41.47,41.31,41.33,165381.0,34.9528,35.0203,34.8852,34.9021,165381.0
2018-06-26 13:00:00,41.32,41.38,41.28,41.36,144477.0,34.8937,34.9443,34.8599,34.9274,144477.0
2018-06-26 13:30:00,41.35,41.35,41.29,41.32,103543.0,34.919,34.919,34.8683,34.8937,103543.0
2018-06-26 14:00:00,41.32,41.35,41.29,41.33,162862.0,34.8937,34.919,34.8683,34.9021,162862.0
2018-06-26 14:30:00,41.32,41.38,41.3,41.33,164304.0,34.8937,34.9443,34.8768,34.9021,164304.0
2018-06-26 15:00:00,41.32,41.33,41.27,41.3,216069.0,34.8937,34.9021,34.8514,34.8768,216069.0
2018-06-26 15:30:00,41.3,41.32,41.15,41.19,759192.0,34.8768,34.8937,34.7501,34.7839,759192.0
2018-06-27 09:30:00,41.09,41.17,40.73,41.16,492633.0,34.6994,34.767,34.3954,34.7586,492633.0
2018-06-27 10:00:00,41.17,41.32,41.13,41.19,587794.0,34.767,34.8937,34.7332,34.7839,587794.0
2018-06-27 10:30:00,41.2,41.35,41.1,41.35,324924.0,34.7923,34.919,34.7079,34.919,324924.0
2018-06-27 11:00:00,41.35,41.47,41.31,41.4,400838.0,34.919,35.0203,34.8852,34.9612,400838.0
2018-06-27 11:30:00,41.4,41.43,41.33,41.38,251600.0,34.9612,34.9866,34.9021,34.9443,251600.0
2018-06-27 12:00:00,41.38,41.49,41.37,41.44,241054.0,34.9443,35.0372,34.9359,34.995,241054.0
2018-06-27 12:30:00,41.44,41.44,41.19,41.2,159048.0,34.995,34.995,34.7839,34.7923,159048.0
2018-06-27 13:00:00,41.19,41.28,41.14,41.15,284730.0,34.7839,34.8599,34.7417,34.7501,284730.0
2018-06-27 13:30:00,41.15,41.26,41.14,41.22,265532.0,34.7501,34.843,34.7417,34.8092,265532.0
2018-06-27 14:00:00,41.22,41.23,41.11,41.14,293763.0,34.8092,34.8177,34.7163,34.7417,293763.0
2018-06-27 14:30:00,41.14,41.15,41.05,41.07,213713.0,34.7417,34.7501,34.6657,34.6826,213713.0
2018-06-27 15:00:00,41.07,41.16,41.03,41.15,316278.0,34.6826,34.7586,34.6488,34.7501,316278.0
2018-06-27 15:30:00,41.14,41.21,40.96,41.0,1287985.0,34.7417,34.8008,34.5897,34.6234,1287985.0
2018-06-28 09:30:00,40.88,41.25,40.63,41.12,562351.0,34.7078,35.0219,34.4955,34.9116,562351.0
2018-06-28 10:00:00,41.13,41.14,40.87,40.92,550355.0,34.92,34.9285,34.6993,34.7418,550355.0
2018-06-28 10:30:00,40.93,40.99,40.87,40.93,431030.0,34.7502,34.8012,34.6993,34.7502,431030.0
2018-06-28 11:00:00,40.93,40.96,40.75,40.91,325909.0,34.7502,34.7757,34.5974,34.7333,325909.0
2018-06-28 11:30:00,40.91,40.97,40.81,40.93,280825.0,34.7333,34.7842,34.6484,34.7502,280825.0
2018-06-28 12:00:00,40.94,40.96,40.8,40.87,185592.0,34.7587,34.7757,34.6399,34.6993,185592.0
2018-06-28 12:30:00,40.86,40.91,40.79,40.9,184674.0,34.6908,34.7333,34.6314,34.7248,184674.0
2018-06-28 13:00:00,40.9,41.0,40.88,40.98,210979.0,34.7248,34.8097,34.7078,34.7927,210979.0
2018-06-28 13:30:00,40.97,41.04,40.94,40.97,279445.0,34.7842,34.8436,34.7587,34.7842,279445.0
2018-06-28 14:00:00,40.97,40.99,40.9,40.98,303360.0,34.7842,34.8012,34.7248,34.7927,303360.0
2018-06-28 14:30:00,40.97,41.03,40.93,41.02,315814.0,34.7842,34.8351,34.7502,34.8267,315814.0
2018-06-28 15:00:00,41.02,41.04,40.96,40.98,253035.0,34.8267,34.8436,34.7757,34.7927,253035.0
2018-06-28 15:30:00,40.98,40.99,40.89,40.9,735816.0,34.7927,34.8012,34.7163,34.7248,735816.0
2018-06-29 09:30:00,40.73,41.08,40.71,40.96,526013.0,34.5804,34.8776,34.5635,34.7757,526013.0
2018-06-29 10:00:00,40.97,41.14,40.91,41.02,369304.0,34.7842,34.9285,34.7333,34.8267,369304.0
2018-06-29 10:30:00,41.02,41.2,41.0,41.19,189858.0,34.8267,34.9795,34.8097,34.971,189858.0
2018-06-29 11:00:00,41.2,41.3,41.14,41.26,217044.0,34.9795,35.0644,34.9285,35.0304,217044.0
2018-06-29 11:30:00,41.25,41.31,41.22,41.25,242295.0,35.0219,35.0729,34.9965,35.0219,242295.0
2018-06-29 12:00:00,41.25,41.36,41.24,41.29,250688.0,35.0219,35.1153,35.0134,35.0559,250688.0
2018-06-29 12:30:00,41.29,41.31,41.22,41.22,171775.0,35.0559,35.0729,34.9965,34.9965,171775.0
2018-06-29 13:00:00,41.23,41.3,41.22,41.27,185629.0,35.005,35.0644,34.9965,35.0389,185629.0
2018-06-29 13:30:00,41.26,41.28,41.19,41.27,148457.0,35.0304,35.0474,34.971,35.0389,148457.0
2018-06-29 14:00:00,41.27,41.3,41.18,41.22,200551.0,35.0389,35.0644,34.9625,34.9965,200551.0
2018-06-29 14:30:00,41.22,41.26,41.19,41.23,195275.0,34.9965,35.0304,34.971,35.005,195275.0
2018-06-29 15:00:00,41.23,41.27,41.19,41.22,300231.0,35.005,35.0389,34.971,34.9965,300231.0
2018-06-29 15:30:00,41.22,41.25,40.99,41.02,1482981.0,34.9965,35.0219,34.8012,34.8267,1482981.0
2018-07-02 09:30:00,40.97,41.03,40.6,40.7,534709.0,34.7842,34.8351,34.4701,34.555,534709.0
2018-07-02 10:00:00,40.7,40.87,40.63,40.71,318309.0,34.555,34.6993,34.4955,34.5635,318309.0
2018-07-02 10:30:00,40.7,40.74,40.66,40.7,279868.0,34.555,34.5889,34.521,34.555,279868.0
2018-07-02 11:00:00,40.7,40.94,40.69,40.91,268520.0,34.555,34.7587,34.5465,34.7333,268520.0
2018-07-02 11:30:00,40.9,40.92,40.79,40.82,162310.0,34.7248,34.7418,34.6314,34.6569,162310.0
2018-07-02 12:00:00,40.82,40.82,40.63,40.66,197411.0,34.6569,34.6569,34.4955,34.521,197411.0
2018-07-02 12:30:00,40.66,40.69,40.59,40.59,197379.0,34.521,34.5465,34.4616,34.4616,197379.0
2018-07-02 13:00:00,40.59,40.63,40.52,40.52,199790.0,34.4616,34.4955,34.4021,34.4021,199790.0
2018-07-02 13:30:00,40.52,40.69,40.52,40.68,141887.0,34.4021,34.5465,34.4021,34.538,141887.0
2018-07-02 14:00:00,40.68,40.82,40.67,40.81,190926.0,34.538,34.6569,34.5295,34.6484,190926.0
2018-07-02 14:30:00,40.82,40.85,40.74,40.74,136959.0,34.6569,34.6823,34.5889,34.5889,136959.0
2018-07-02 15:00:00,40.74,40.8,40.7,40.79,238193.0,34.5889,34.6399,34.555,34.6314,238193.0
2018-07-02 15:30:00,40.79,40.89,40.73,40.85,735647.0,34.6314,34.7163,34.5804,34.6823,735647.0
2018-07-03 09:30:00,41.08,41.18,40.91,41.13,340457.0,34.8776,34.9625,34.7333,34.92,340457.0
2018-07-03 10:00:00,41.12,41.17,41.05,41.12,502086.0,34.9116,34.954,34.8521,34.9116,502086.0
2018-07-03 10:30:00,41.11,41.17,41.06,41.09,407876.0,34.9031,34.954,34.8606,34.8861,407876.0
2018-07-03 11:00:00,41.09,41.19,41.08,41.17,149050.0,34.8861,34.971,34.8776,34.954,149050.0
2018-07-03 11:30:00,41.17,41.19,41.14,41.17,191268.0,34.954,34.971,34.9285,34.954,191268.0
2018-07-03 12:00:00,41.18,41.2,41.04,41.09,189418.0,34.9625,34.9795,34.8436,34.8861,189418.0
2018-07-03 12:30:00,41.09,41.09,40.75,40.81,510046.0,34.8861,34.8861,34.5974,34.6484,510046.0
2018-07-05 09:30:00,40.98,41.45,40.75,41.37,559795.0,34.7927,35.1917,34.5974,35.1238,559795.0
2018-07-05 10:00:00,41.38,41.45,41.19,41.25,303563.0,35.1323,35.1917,34.971,35.0219,303563.0
2018-07-05 10:30:00,41.25,41.37,41.2,41.27,251399.0,35.0219,35.1238,34.9795,35.0389,251399.0
2018-07-05 11:00:00,41.27,41.34,41.25,41.27,271858.0,35.0389,35.0983,35.0219,35.0389,271858.0
2018-07-05 11:30:00,41.26,41.38,41.26,41.34,177821.0,35.0304,35.1323,35.0304,35.0983,177821.0
2018-07-05 12:00:00,41.34,41.64,41.34,41.63,305222.0,35.0983,35.353,35.0983,35.3446,305222.0
2018-07-05 12:30:00,41.63,41.72,41.58,41.7,247639.0,35.3446,35.421,35.3021,35.404,247639.0
2018-07-05 13:00:00,41.7,41.74,41.64,41.67,195981.0,35.404,35.4379,35.353,35.3785,195981.0
2018-07-05 13:30:00,41.67,41.74,41.66,41.74,350042.0,35.3785,35.4379,35.37,35.4379,350042.0
2018-07-05 14:00:00,41.74,41.79,41.63,41.73,644788.0,35.4379,35.4804,35.3446,35.4295,644788.0
2018-07-05 14:30:00,41.73,41.76,41.69,41.73,221785.0,35.4295,35.4549,35.3955,35.4295,221785.0
2018-07-05 15:00:00,41.74,41.79,41.68,41.73,342579.0,35.4379,35.4804,35.387,35.4295,342579.0
2018-07-05 15:30:00,41.73,41.89,41.71,41.89,1305773.0,35.4295,35.5653,35.4125,35.5653,1305773.0
2018-07-06 09:30:00,41.87,42.16,41.86,42.16,775952.0,35.5483,35.7945,35.5398,35.7945,775952.0
2018-07-06 10:00:00,42.16,42.16,41.98,42.09,712045.0,35.7945,35.7945,35.6417,35.7351,712045.0
2018-07-06 10:30:00,42.09,42.29,42.06,42.27,405328.0,35.7351,35.9049,35.7096,35.8879,405328.0
2018-07-06 11:00:00,42.27,42.45,42.26,42.43,435421.0,35.8879,36.0408,35.8794,36.0238,435421.0
2018-07-06 11:30:00,42.44,42.54,42.34,42.45,546796.0,36.0323,36.1172,35.9474,36.0408,546796.0
2018-07-06 12:00:00,42.44,42.49,42.43,42.43,373305.0,36.0323,36.0747,36.0238,36.0238,373305.0
2018-07-06 12:30:00,42.43,42.46,42.36,42.45,394645.0,36.0238,36.0492,35.9643,36.0408,394645.0
2018-07-06 13:00:00,42.45,42.56,42.44,42.54,294689.0,36.0408,36.1341,36.0323,36.1172,294689.0
2018-07-06 13:30:00,42.54,42.59,42.49,42.52,261051.0,36.1172,36.1596,36.0747,36.1002,261051.0
2018-07-06 14:00:00,42.52,42.54,42.48,42.51,275883.0,36.1002,36.1172,36.0662,36.0917,275883.0
2018-07-06 14:30:00,42.5,42.52,42.46,42.48,324135.0,36.0832,36.1002,36.0492,36.0662,324135.0
2018-07-06 15:00:00,42.48,42.5,42.41,42.43,455697.0,36.0662,36.0832,36.0068,36.0238,455697.0
2018-07-06 15:30:00,42.43,42.43,42.24,42.36,1422603.0,36.0238,36.0238,35.8625,35.9643,1422603.0
2018-07-09 09:30:00,42.39,42.51,42.25,42.4,288090.0,35.9898,36.0917,35.8709,35.9983,288090.0
2018-07-09 10:00:00,42.4,42.43,42.21,42.23,177908.0,35.9983,36.0238,35.837,35.854,177908.0
2018-07-09 10:30:00,42.23,42.25,42.1,42.19,223965.0,35.854,35.8709,35.7436,35.82,223965.0
2018-07-09 11:00:00,42.19,42.23,42.06,42.1,187238.0,35.82,35.854,35.7096,35.7436,187238.0
2018-07-09 11:30:00,42.1,42.31,42.09,42.29,195765.0,35.7436,35.9219,35.7351,35.9049,195765.0
2018-07-09 12:00:00,42.29,42.43,42.28,42.32,140348.0,35.9049,36.0238,35.8964,35.9304,140348.0
2018-07-09 12:30:00,42.32,42.33,42.23,42.23,116374.0,35.9304,35.9389,35.854,35.854,116374.0
2018-07-09 13:00:00,42.23,42.25,42.14,42.14,111767.0,35.854,35.8709,35.7776,35.7776,111767.0
2018-07-09 13:30:00,42.15,42.15,42.08,42.09,108890.0,35.786,35.786,35.7266,35.7351,108890.0
2018-07-09 14:00:00,42.1,42.12,42.05,42.05,148504.0,35.7436,35.7606,35.7011,35.7011,148504.0
2018-07-09 14:30:00,42.05,42.13,42.03,42.11,151471.0,35.7011,35.7691,35.6842,35.7521,151471.0
2018-07-09 15:00:00,42.11,42.13,42.03,42.09,251181.0,35.7521,35.7691,35.6842,35.7351,251181.0
2018-07-09 15:30:00,42.09,42.17,42.05,42.17,835224.0,35.7351,35.803,35.7011,35.803,835224.0
2018-07-10 09:30:00,42.23,42.32,41.98,42.09,565663.0,35.854,35.9304,35.6417,35.7351,565663.0
2018-07-10 10:00:00,42.1,42.23,42.05,42.13,234231.0,35.7436,35.854,35.7011,35.7691,234231.0
2018-07-10 10:30:00,42.13,42.3,42.13,42.18,347543.0,35.7691,35.9134,35.7691,35.8115,347543.0
2018-07-10 11:00:00,42.19,42.21,42.02,42.09,271454.0,35.82,35.837,35.6757,35.7351,271454.0
2018-07-10 11:30:00,42.09,42.1,41.97,42.03,232971.0,35.7351,35.7436,35.6332,35.6842,232971.0
2018-07-10 12:00:00,42.02,42.21,42.02,42.17,272602.0,35.6757,35.837,35.6757,35.803,272602.0
2018-07-10 12:30:00,42.18,42.18,42.09,42.15,244758.0,35.8115,35.8115,35.7351,35.786,244758.0
2018-07-10 13:00:00,42.16,42.21,42.15,42.18,100066.0,35.7945,35.837,35.786,35.8115,100066.0
2018-07-10 13:30:00,42.18,42.19,42.11,42.14,137390.0,35.8115,35.82,35.7521,35.7776,137390.0
2018-07-10 14:00:00,42.14,42.15,42.07,42.1,183095.0,35.7776,35.786,35.7181,35.7436,183095.0
2018-07-10 14:30:00,42.1,42.14,42.06,42.09,133041.0,35.7436,35.7776,35.7096,35.7351,133041.0
2018-07-10 15:00:00,42.09,42.13,42.05,42.07,202040.0,35.7351,35.7691,35.7011,35.7181,202040.0
2018-07-10 15:30:00,42.06,42.13,42.05,42.09,645187.0,35.7096,35.7691,35.7011,35.7351,645187.0
2018-07-11 09:30:00,41.98,42.18,41.86,41.94,451876.0,35.6417,35.8115,35.5398,35.6078,451876.0
2018-07-11 10:00:00,41.95,42.13,41.92,42.04,192050.0,35.6162,35.7691,35.5908,35.6927,192050.0
2018-07-11 10:30:00,42.04,42.05,41.97,42.01,134424.0,35.6927,35.7011,35.6332,35.6672,134424.0
2018-07-11 11:00:00,42.01,42.13,42.0,42.03,192935.0,35.6672,35.7691,35.6587,35.6842,192935.0
2018-07-11 11:30:00,42.02,42.14,42.0,42.0,137577.0,35.6757,35.7776,35.6587,35.6587,137577.0
2018-07-11 12:00:00,42.0,42.11,41.99,42.09,163960.0,35.6587,35.7521,35.6502,35.7351,163960.0
2018-07-11 12:30:00,42.08,42.17,42.08,42.11,121196.0,35.7266,35.803,35.7266,35.7521,121196.0
2018-07-11 13:00:00,42.12,42.16,42.06,42.13,144148.0,35.7606,35.7945,35.7096,35.7691,144148.0
2018-07-11 13:30:00,42.13,42.17,42.07,42.09,188377.0,35.7691,35.803,35.7181,35.7351,188377.0
2018-07-11 14:00:00,42.09,42.14,42.04,42.09,169184.0,35.7351,35.7776,35.6927,35.7351,169184.0
2018-07-11 14:30:00,42.1,42.2,42.1,42.19,272974.0,35.7436,35.8285,35.7436,35.82,272974.0
2018-07-11 15:00:00,42.2,42.27,42.15,42.16,381641.0,35.8285,35.8879,35.786,35.7945,381641.0
2018-07-11 15:30:00,42.17,42.28,42.16,42.26,974614.0,35.803,35.8964,35.7945,35.8794,974614.0
2018-07-12 09:30:00,42.39,42.42,42.19,42.37,344097.0,35.9898,36.0153,35.82,35.9728,344097.0
2018-07-12 10:00:00,42.37,42.51,42.32,42.49,406534.0,35.9728,36.0917,35.9304,36.0747,406534.0
2018-07-12 10:30:00,42.49,42.55,42.48,42.53,322156.0,36.0747,36.1257,36.0662,36.1087,322156.0
2018-07-12 11:00:00,42.53,42.6,42.48,42.48,214020.0,36.1087,36.1681,36.0662,36.0662,214020.0
2018-07-12 11:30:00,42.49,42.54,42.47,42.5,320538.0,36.0747,36.1172,36.0577,36.0832,320538.0
2018-07-12 12:00:00,42.51,42.51,42.4,42.47,231295.0,36.0917,36.0917,35.9983,36.0577,231295.0
2018-07-12 12:30:00,42.47,42.5,42.43,42.48,304418.0,36.0577,36.0832,36.0238,36.0662,304418.0
2018-07-12 13:00:00,42.48,42.53,42.46,42.53,315156.0,36.0662,36.1087,36.0492,36.1087,315156.0
2018-07-12 13:30:00,42.52,42.55,42.44,42.44,225211.0,36.1002,36.1257,36.0323,36.0323,225211.0
2018-07-12 14:00:00,42.44,42.45,42.34,42.35,319493.0,36.0323,36.0408,35.9474,35.9558,319493.0
2018-07-12 14:30:00,42.34,42.35,42.28,42.3,180440.0,35.9474,35.9558,35.8964,35.9134,180440.0
2018-07-12 15:00:00,42.3,42.39,42.25,42.39,222078.0,35.9134,35.9898,35.8709,35.9898,222078.0
2018-07-12 15:30:00,42.39,42.51,42.33,42.45,931296.0,35.9898,36.0917,35.9389,36.0408,931296.0
2018-07-13 09:30:00,42.46,42.74,42.37,42.68,409214.0,36.0492,36.287,35.9728,36.236,409214.0
2018-07-13 10:00:00,42.67,42.69,42.59,42.65,305085.0,36.2275,36.2445,36.1596,36.2106,305085.0
2018-07-13 10:30:00,42.66,42.75,42.66,42.74,304273.0,36.219,36.2955,36.219,36.287,304273.0
2018-07-13 11:00:00,42.73,42.78,42.69,42.72,290905.0,36.2785,36.3209,36.2445,36.27,290905.0
2018-07-13 11:30:00,42.71,42.8,42.7,42.74,168467.0,36.2615,36.3379,36.253,36.287,168467.0
2018-07-13 12:00:00,42.74,42.76,42.67,42.72,202282.0,36.287,36.3039,36.2275,36.27,202282.0
2018-07-13 12:30:00,42.73,42.81,42.72,42.8,129114.0,36.2785,36.3464,36.27,36.3379,129114.0
2018-07-13 13:00:00,42.8,42.81,42.72,42.75,126156.0,36.3379,36.3464,36.27,36.2955,126156.0
2018-07-13 13:30:00,42.76,42.8,42.75,42.78,144653.0,36.3039,36.3379,36.2955,36.3209,144653.0
2018-07-13 14:00:00,42.78,42.79,42.75,42.77,199542.0,36.3209,36.3294,36.2955,36.3124,199542.0
2018-07-13 14:30:00,42.76,42.79,42.75,42.77,112454.0,36.3039,36.3294,36.2955,36.3124,112454.0
2018-07-13 15:00:00,42.76,42.83,42.76,42.83,261221.0,36.3039,36.3634,36.3039,36.3634,261221.0
2018-07-13 15:30:00,42.82,42.85,42.79,42.84,904894.0,36.3549,36.3804,36.3294,36.3719,904894.0
2018-07-16 09:30:00,42.86,42.86,42.56,42.6,721415.0,36.3888,36.3888,36.1341,36.1681,721415.0
2018-07-16 10:00:00,42.61,42.69,42.48,42.59,618578.0,36.1766,36.2445,36.0662,36.1596,618578.0
2018-07-16 10:30:00,42.59,42.59,42.46,42.51,386320.0,36.1596,36.1596,36.0492,36.0917,386320.0
2018-07-16 11:00:00,42.52,42.57,42.4,42.47,319964.0,36.1002,36.1426,35.9983,36.0577,319964.0
2018-07-16 11:30:00,42.47,42.5,42.44,42.46,397927.0,36.0577,36.0832,36.0323,36.0492,397927.0
2018-07-16 12:00:00,42.46,42.47,42.39,42.41,399243.0,36.0492,36.0577,35.9898,36.0068,399243.0
2018-07-16 12:30:00,42.41,42.44,42.34,42.4,375916.0,36.0068,36.0323,35.9474,35.9983,375916.0
2018-07-16 13:00:00,42.41,42.41,42.28,42.3,195313.0,36.0068,36.0068,35.8964,35.9134,195313.0
2018-07-16 13:30:00,42.29,42.31,42.18,42.21,339851.0,35.9049,35.9219,35.8115,35.837,339851.0
2018-07-16 14:00:00,42.22,42.26,42.13,42.25,410306.0,35.8455,35.8794,35.7691,35.8709,410306.0
2018-07-16 14:30:00,42.24,42.27,42.2,42.26,257507.0,35.8625,35.8879,35.8285,35.8794,257507.0
2018-07-16 15:00:00,42.26,42.33,42.26,42.3,376419.0,35.8794,35.9389,35.8794,35.9134,376419.0
2018-07-16 15:30:00,42.3,42.37,42.21,42.31,1105313.0,35.9134,35.9728,35.837,35.9219,1105313.0
2018-07-17 09:30:00,42.06,42.47,42.06,42.37,680100.0,35.7096,36.0577,35.7096,35.9728,680100.0
2018-07-17 10:00:00,42.38,42.67,42.38,42.62,275417.0,35.9813,36.2275,35.9813,36.1851,275417.0
2018-07-17 10:30:00,42.62,42.73,42.55,42.73,283966.0,36.1851,36.2785,36.1257,36.2785,283966.0
2018-07-17 11:00:00,42.72,42.86,42.71,42.79,403912.0,36.27,36.3888,36.2615,36.3294,403912.0
2018-07-17 11:30:00,42.79,42.88,42.73,42.87,323109.0,36.3294,36.4058,36.2785,36.3973,323109.0
2018-07-17 12:00:00,42.87,42.91,42.8,42.9,292278.0,36.3973,36.4313,36.3379,36.4228,292278.0
2018-07-17 12:30:00,42.9,42.91,42.76,42.82,259224.0,36.4228,36.4313,36.3039,36.3549,259224.0
2018-07-17 13:00:00,42.82,42.87,42.71,42.71,270464.0,36.3549,36.3973,36.2615,36.2615,270464.0
2018-07-17 13:30:00,42.72,42.76,42.7,42.73,182570.0,36.27,36.3039,36.253,36.2785,182570.0
2018-07-17 14:00:00,42.73,42.82,42.73,42.79,326799.0,36.2785,36.3549,36.2785,36.3294,326799.0
2018-07-17 14:30:00,42.79,42.89,42.76,42.82,276747.0,36.3294,36.4143,36.3039,36.3549,276747.0
2018-07-17 15:00:00,42.82,42.94,42.78,42.87,435165.0,36.3549,36.4568,36.3209,36.3973,435165.0
2018-07-17 15:30:00,42.88,42.95,42.82,42.84,1613232.0,36.4058,36.4653,36.3549,36.3719,1613232.0
2018-07-18 09:30:00,42.7,42.78,42.47,42.64,552692.0,36.253,36.3209,36.0577,36.2021,552692.0
2018-07-18 10:00:00,42.63,42.73,42.61,42.71,595442.0,36.1936,36.2785,36.1766,36.2615,595442.0
2018-07-18 10:30:00,42.71,42.75,42.51,42.52,666193.0,36.2615,36.2955,36.0917,36.1002,666193.0
2018-07-18 11:00:00,42.52,42.61,42.5,42.56,428844.0,36.1002,36.1766,36.0832,36.1341,428844.0
2018-07-18 11:30:00,42.55,42.56,42.46,42.52,272035.0,36.1257,36.1341,36.0492,36.1002,272035.0
2018-07-18 12:00:00,42.52,42.54,42.46,42.52,188298.0,36.1002,36.1172,36.0492,36.1002,188298.0
2018-07-18 12:30:00,42.52,42.54,42.45,42.45,189728.0,36.1002,36.1172,36.0408,36.0408,189728.0
2018-07-18 13:00:00,42.46,42.51,42.37,42.38,484784.0,36.0492,36.0917,35.9728,35.9813,484784.0
2018-07-18 13:30:00,42.39,42.39,42.31,42.37,247574.0,35.9898,35.9898,35.9219,35.9728,247574.0
2018-07-18 14:00:00,42.36,42.37,42.31,42.34,319977.0,35.9643,35.9728,35.9219,35.9474,319977.0
2018-07-18 14:30:00,42.34,42.37,42.1,42.1,706687.0,35.9474,35.9728,35.7436,35.7436,706687.0
2018-07-18 15:00:00,42.1,42.21,42.07,42.16,499200.0,35.7436,35.837,35.7181,35.7945,499200.0
2018-07-18 15:30:00,42.16,42.21,42.1,42.12,1081527.0,35.7945,35.837,35.7436,35.7606,1081527.0
2018-07-19 09:30:00,42.08,42.22,41.9,41.93,578451.0,35.7266,35.8455,35.5738,35.5993,578451.0
2018-07-19 10:00:00,41.93,42.07,41.93,42.02,439188.0,35.5993,35.7181,35.5993,35.6757,439188.0
2018-07-19 10:30:00,42.03,42.04,41.97,42.02,254031.0,35.6842,35.6927,35.6332,35.6757,254031.0
2018-07-19 11:00:00,42.02,42.2,41.98,42.19,496388.0,35.6757,35.8285,35.6417,35.82,496388.0
2018-07-19 11:30:00,42.19,42.32,42.17,42.31,269173.0,35.82,35.9304,35.803,35.9219,269173.0
2018-07-19 12:00:00,42.31,42.42,42.29,42.42,221924.0,35.9219,36.0153,35.9049,36.0153,221924.0
2018-07-19 12:30:00,42.42,42.45,42.39,42.4,131427.0,36.0153,36.0408,35.9898,35.9983,131427.0
2018-07-19 13:00:00,42.4,42.51,42.37,42.5,235320.0,35.9983,36.0917,35.9728,36.0832,235320.0
2018-07-19 13:30:00,42.5,42.51,42.43,42.48,187943.0,36.0832,36.0917,36.0238,36.0662,187943.0
2018-07-19 14:00:00,42.48,42.49,42.31,42.34,325475.0,36.0662,36.0747,35.9219,35.9474,325475.0
2018-07-19 14:30:00,42.35,42.35,42.25,42.3,323935.0,35.9558,35.9558,35.8709,35.9134,323935.0
2018-07-19 15:00:00,42.3,42.39,42.29,42.3,372753.0,35.9134,35.9898,35.9049,35.9134,372753.0
2018-07-19 15:30:00,42.3,42.34,42.18,42.24,959243.0,35.9134,35.9474,35.8115,35.8625,959243.0
2018-07-20 09:30:00,42.34,42.44,42.09,42.38,1019545.0,35.9474,36.0323,35.7351,35.9813,1019545.0
2018-07-20 10:00:00,42.37,42.45,42.28,42.4,178226.0,35.9728,36.0408,35.8964,35.9983,178226.0
2018-07-20 10:30:00,42.4,42.56,42.39,42.49,302123.0,35.9983,36.1341,35.9898,36.0747,302123.0
2018-07-20 11:00:00,42.49,42.56,42.43,42.49,353429.0,36.0747,36.1341,36.0238,36.0747,353429.0
2018-07-20 11:30:00,42.5,42.54,42.48,42.5,217633.0,36.0832,36.1172,36.0662,36.0832,217633.0
2018-07-20 12:00:00,42.5,42.54,42.43,42.5,152764.0,36.0832,36.1172,36.0238,36.0832,152764.0
2018-07-20 12:30:00,42.49,42.53,42.45,42.5,103984.0,36.0747,36.1087,36.0408,36.0832,103984.0
2018-07-20 13:00:00,42.51,42.51,42.39,42.4,78163.0,36.0917,36.0917,35.9898,35.9983,78163.0
2018-07-20 13:30:00,42.4,42.42,42.34,42.38,250581.0,35.9983,36.0153,35.9474,35.9813,250581.0
2018-07-20 14:00:00,42.38,42.42,42.29,42.31,367585.0,35.9813,36.0153,35.9049,35.9219,367585.0
2018-07-20 14:30:00,42.31,42.33,42.19,42.33,855854.0,35.9219,35.9389,35.82,35.9389,855854.0
2018-07-20 15:00:00,42.32,42.35,42.3,42.34,188333.0,35.9304,35.9558,35.9134,35.9474,188333.0
2018-07-20 15:30:00,42.35,42.48,42.32,42.45,1027669.0,35.9558,36.0662,35.9304,36.0408,1027669.0
2018-07-23 09:30:00,42.37,42.37,42.02,42.08,570689.0,35.9728,35.9728,35.6757,35.7266,570689.0
2018-07-23 10:00:00,42.08,42.13,42.02,42.05,353648.0,35.7266,35.7691,35.6757,35.7011,353648.0
2018-07-23 10:30:00,42.05,42.14,41.92,42.13,268484.0,35.7011,35.7776,35.5908,35.7691,268484.0
2018-07-23 11:00:00,42.13,42.15,42.0,42.01,304397.0,35.7691,35.786,35.6587,35.6672,304397.0
2018-07-23 11:30:00,42.01,42.06,41.96,41.98,280305.0,35.6672,35.7096,35.6247,35.6417,280305.0
2018-07-23 12:00:00,41.97,42.01,41.87,41.92,599292.0,35.6332,35.6672,35.5483,35.5908,599292.0
2018-07-23 12:30:00,41.93,41.93,41.81,41.82,177001.0,35.5993,35.5993,35.4974,35.5059,177001.0
2018-07-23 13:00:00,41.82,41.82,41.6,41.64,513453.0,35.5059,35.5059,35.3191,35.353,513453.0
2018-07-23 13:30:00,41.64,41.68,41.56,41.66,313691.0,35.353,35.387,35.2851,35.37,313691.0
2018-07-23 14:00:00,41.65,41.66,41.5,41.63,493087.0,35.3615,35.37,35.2342,35.3446,493087.0
2018-07-23 14:30:00,41.62,41.66,41.58,41.6,321976.0,35.3361,35.37,35.3021,35.3191,321976.0
2018-07-23 15:00:00,41.59,41.65,41.59,41.62,320612.0,35.3106,35.3615,35.3106,35.3361,320612.0
2018-07-23 15:30:00,41.62,41.75,41.61,41.67,876215.0,35.3361,35.4464,35.3276,35.3785,876215.0
2018-07-24 09:30:00,41.58,41.66,41.08,41.54,1008794.0,35.3021,35.37,34.8776,35.2681,1008794.0
2018-07-24 10:00:00,41.54,41.6,41.34,41.54,529026.0,35.2681,35.3191,35.0983,35.2681,529026.0
2018-07-24 10:30:00,41.54,41.71,41.51,41.7,703828.0,35.2681,35.4125,35.2427,35.404,703828.0
2018-07-24 11:00:00,41.71,41.73,41.58,41.66,378452.0,35.4125,35.4295,35.3021,35.37,378452.0
2018-07-24 11:30:00,41.66,41.67,41.57,41.61,473776.0,35.37,35.3785,35.2936,35.3276,473776.0
2018-07-24 12:00:00,41.62,41.78,41.61,41.77,370283.0,35.3361,35.4719,35.3276,35.4634,370283.0
2018-07-24 12:30:00,41.77,41.79,41.68,41.71,222616.0,35.4634,35.4804,35.387,35.4125,222616.0
2018-07-24 13:00:00,41.7,41.75,41.57,41.6,208440.0,35.404,35.4464,35.2936,35.3191,208440.0
2018-07-24 13:30:00,41.61,41.63,41.56,41.58,241161.0,35.3276,35.3446,35.2851,35.3021,241161.0
2018-07-24 14:00:00,41.58,41.59,41.47,41.52,301273.0,35.3021,35.3106,35.2087,35.2512,301273.0
2018-07-24 14:30:00,41.52,41.59,41.5,41.51,355637.0,35.2512,35.3106,35.2342,35.2427,355637.0
2018-07-24 15:00:00,41.51,41.55,41.48,41.49,470320.0,35.2427,35.2766,35.2172,35.2257,470320.0
2018-07-24 15:30:00,41.5,41.58,41.48,41.52,1597229.0,35.2342,35.3021,35.2172,35.2512,1597229.0
2018-07-25 09:30:00,41.5,41.72,41.0,41.69,705157.0,35.2342,35.421,34.8097,35.3955,705157.0
2018-07-25 10:00:00,41.69,41.76,41.47,41.51,457612.0,35.3955,35.4549,35.2087,35.2427,457612.0
2018-07-25 10:30:00,41.5,41.51,41.36,41.4,476514.0,35.2342,35.2427,35.1153,35.1493,476514.0
2018-07-25 11:00:00,41.4,41.51,41.36,41.45,288784.0,35.1493,35.2427,35.1153,35.1917,288784.0
2018-07-25 11:30:00,41.44,41.51,41.25,41.27,472640.0,35.1832,35.2427,35.0219,35.0389,472640.0
2018-07-25 12:00:00,41.27,41.31,41.21,41.26,328564.0,35.0389,35.0729,34.988,35.0304,328564.0
2018-07-25 12:30:00,41.26,41.26,41.13,41.22,231387.0,35.0304,35.0304,34.92,34.9965,231387.0
2018-07-25 13:00:00,41.22,41.22,41.14,41.16,365573.0,34.9965,34.9965,34.9285,34.9455,365573.0
2018-07-25 13:30:00,41.16,41.29,41.16,41.28,617229.0,34.9455,35.0559,34.9455,35.0474,617229.0
2018-07-25 14:00:00,41.27,41.35,41.27,41.3,418870.0,35.0389,35.1068,35.0389,35.0644,418870.0
2018-07-25 14:30:00,41.3,41.39,41.29,41.38,501791.0,35.0644,35.1408,35.0559,35.1323,501791.0
2018-07-25 15:00:00,41.38,41.38,41.28,41.34,867579.0,35.1323,35.1323,35.0474,35.0983,867579.0
2018-07-25 15:30:00,41.34,41.64,41.27,41.41,2423920.0,35.0983,35.353,35.0389,35.1578,2423920.0
2018-07-26 09:30:00,43.12,43.64,43.11,43.49,2905638.0,36.6096,37.0511,36.6011,36.9237,2905638.0
2018-07-26 10:00:00,43.5,43.57,43.04,43.1,1373580.0,36.9322,36.9916,36.5417,36.5926,1373580.0
2018-07-26 10:30:00,43.1,43.28,43.07,43.23,585268.0,36.5926,36.7454,36.5671,36.703,585268.0
2018-07-26 11:00:00,43.23,43.3,43.11,43.3,609794.0,36.703,36.7624,36.6011,36.7624,609794.0
2018-07-26 11:30:00,43.3,43.36,43.08,43.16,652540.0,36.7624,36.8134,36.5756,36.6436,652540.0
2018-07-26 12:00:00,43.16,43.44,43.15,43.37,517814.0,36.6436,36.8813,36.6351,36.8218,517814.0
2018-07-26 12:30:00,43.37,43.43,43.3,43.41,331727.0,36.8218,36.8728,36.7624,36.8558,331727.0
2018-07-26 13:00:00,43.41,43.59,43.38,43.52,400451.0,36.8558,37.0086,36.8303,36.9492,400451.0
2018-07-26 13:30:00,43.52,43.53,43.4,43.46,301527.0,36.9492,36.9577,36.8473,36.8983,301527.0
2018-07-26 14:00:00,43.46,43.51,43.37,43.39,407487.0,36.8983,36.9407,36.8218,36.8388,407487.0
2018-07-26 14:30:00,43.38,43.46,43.34,43.34,372041.0,36.8303,36.8983,36.7964,36.7964,372041.0
2018-07-26 15:00:00,43.34,43.39,43.24,43.3,708157.0,36.7964,36.8388,36.7115,36.7624,708157.0
2018-07-26 15:30:00,43.3,43.33,43.16,43.28,2328860.0,36.7624,36.7879,36.6436,36.7454,2328860.0
2018-07-27 09:30:00,43.4,43.5,43.16,43.2,964752.0,36.8473,36.9322,36.6436,36.6775,964752.0
2018-07-27 10:00:00,43.19,43.31,43.15,43.24,441607.0,36.669,36.7709,36.6351,36.7115,441607.0
2018-07-27 10:30:00,43.24,43.26,43.07,43.1,395509.0,36.7115,36.7285,36.5671,36.5926,395509.0
2018-07-27 11:00:00,43.1,43.13,43.03,43.05,498981.0,36.5926,36.6181,36.5332,36.5502,498981.0
2018-07-27 11:30:00,43.05,43.15,43.04,43.05,789486.0,36.5502,36.6351,36.5417,36.5502,789486.0
2018-07-27 12:00:00,43.06,43.08,42.94,43.07,257955.0,36.5587,36.5756,36.4568,36.5671,257955.0
2018-07-27 12:30:00,43.06,43.07,42.93,42.99,418239.0,36.5587,36.5671,36.4483,36.4992,418239.0
2018-07-27 13:00:00,42.99,43.07,42.93,42.95,256434.0,36.4992,36.5671,36.4483,36.4653,256434.0
2018-07-27 13:30:00,42.96,42.96,42.85,42.91,361865.0,36.4737,36.4737,36.3804,36.4313,361865.0
2018-07-27 14:00:00,42.91,42.92,42.84,42.86,303971.0,36.4313,36.4398,36.3719,36.3888,303971.0
2018-07-27 14:30:00,42.86,42.87,42.81,42.86,312197.0,36.3888,36.3973,36.3464,36.3888,312197.0
2018-07-27 15:00:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-27 15:30:00,42.86,42.86,42.86,42.86,0.0,36.3888,36.3888,36.3888,36.3888,0.0
2018-07-30 09:30:00,42.88,43.19,42.67,43.17,1051391.0,36.4058,36.669,36.2275,36.652,1051391.0
2018-07-30 10:00:00,43.18,43.19,42.89,42.99,460264.0,36.6605,36.669,36.4143,36.4992,460264.0
2018-07-30 10:30:00,43.0,43.03,42.88,42.93,181157.0,36.5077,36.5332,36.4058,36.4483,181157.0
2018-07-30 11:00:00,42.93,42.98,42.91,42.93,667287.0,36.4483,36.4907,36.4313,36.4483,667287.0
2018-07-30 11:30:00,42.93,42.99,42.87,42.97,258658.0,36.4483,36.4992,36.3973,36.4822,258658.0
2018-07-30 12:00:00,42.97,43.03,42.95,42.99,402146.0,36.4822,36.5332,36.4653,36.4992,402146.0
2018-07-30 12:30:00,43.0,43.05,42.98,43.0,573043.0,36.5077,36.5502,36.4907,36.5077,573043.0
2018-07-30 13:00:00,42.99,42.99,42.87,42.91,153163.0,36.4992,36.4992,36.3973,36.4313,153163.0
2018-07-30 13:30:00,42.91,43.04,42.9,42.98,377678.0,36.4313,36.5417,36.4228,36.4907,377678.0
2018-07-30 14:00:00,42.98,42.99,42.93,42.96,308546.0,36.4907,36.4992,36.4483,36.4737,308546.0
2018-07-30 14:30:00,42.96,43.02,42.95,42.98,341680.0,36.4737,36.5247,36.4653,36.4907,341680.0
2018-07-30 15:00:00,42.98,43.06,42.98,43.0,476196.0,36.4907,36.5587,36.4907,36.5077,476196.0
2018-07-30 15:30:00,43.01,43.04,42.96,43.01,977886.0,36.5162,36.5417,36.4737,36.5162,977886.0
2018-07-31 09:30:00,43.18,43.18,42.88,43.02,525328.0,36.6605,36.6605,36.4058,36.5247,525328.0
2018-07-31 10:00:00,43.01,43.29,43.0,43.23,1003500.0,36.5162,36.7539,36.5077,36.703,1003500.0
2018-07-31 10:30:00,43.23,43.38,43.21,43.34,473815.0,36.703,36.8303,36.686,36.7964,473815.0
2018-07-31 11:00:00,43.35,43.36,43.22,43.26,388497.0,36.8049,36.8134,36.6945,36.7285,388497.0
2018-07-31 11:30:00,43.26,43.29,43.19,43.22,658293.0,36.7285,36.7539,36.669,36.6945,658293.0
2018-07-31 12:00:00,43.21,43.26,43.15,43.22,310593.0,36.686,36.7285,36.6351,36.6945,310593.0
2018-07-31 12:30:00,43.22,43.29,43.17,43.26,383367.0,36.6945,36.7539,36.652,36.7285,383367.0
2018-07-31 13:00:00,43.27,43.35,43.23,43.3,184287.0,36.7369,36.8049,36.703,36.7624,184287.0
2018-07-31 13:30:00,43.31,43.32,43.27,43.32,247978.0,36.7709,36.7794,36.7369,36.7794,247978.0
2018-07-31 14:00:00,43.32,43.34,43.25,43.34,411913.0,36.7794,36.7964,36.72,36.7964,411913.0
2018-07-31 14:30:00,43.33,43.38,43.32,43.36,429665.0,36.7879,36.8303,36.7794,36.8134,429665.0
2018-07-31 15:00:00,43.36,43.44,43.3,43.42,1011178.0,36.8134,36.8813,36.7624,36.8643,1011178.0
2018-07-31 15:30:00,43.42,43.44,43.29,43.39,1312480.0,36.8643,36.8813,36.7539,36.8388,1312480.0
2018-08-01 09:30:00,43.27,43.32,42.81,42.97,769854.0,36.7369,36.7794,36.3464,36.4822,769854.0
2018-08-01 10:00:00,42.97,43.06,42.93,43.01,593093.0,36.4822,36.5587,36.4483,36.5162,593093.0
2018-08-01 10:30:00,43.01,43.05,42.93,43.01,470522.0,36.5162,36.5502,36.4483,36.5162,470522.0
2018-08-01 11:00:00,43.02,43.03,42.9,42.96,306293.0,36.5247,36.5332,36.4228,36.4737,306293.0
2018-08-01 11:30:00,42.96,43.04,42.89,42.94,459222.0,36.4737,36.5417,36.4143,36.4568,459222.0
2018-08-01 12:00:00,42.94,42.96,42.85,42.88,396546.0,36.4568,36.4737,36.3804,36.4058,396546.0
2018-08-01 12:30:00,42.88,42.95,42.86,42.91,429783.0,36.4058,36.4653,36.3888,36.4313,429783.0
2018-08-01 13:00:00,42.91,42.92,42.85,42.86,201138.0,36.4313,36.4398,36.3804,36.3888,201138.0
2018-08-01 13:30:00,42.86,42.87,42.8,42.86,296429.0,36.3888,36.3973,36.3379,36.3888,296429.0
2018-08-01 14:00:00,42.85,42.92,42.83,42.9,425046.0,36.3804,36.4398,36.3634,36.4228,425046.0
2018-08-01 14:30:00,42.9,42.97,42.89,42.91,351744.0,36.4228,36.4822,36.4143,36.4313,351744.0
2018-08-01 15:00:00,42.91,42.93,42.89,42.9,513214.0,36.4313,36.4483,36.4143,36.4228,513214.0
2018-08-01 15:30:00,42.91,42.91,42.81,42.83,1503166.0,36.4313,36.4313,36.3464,36.3634,1503166.0
2018-08-02 09:30:00,42.69,42.86,42.62,42.66,752754.0,36.2445,36.3888,36.1851,36.219,752754.0
2018-08-02 10:00:00,42.66,42.86,42.65,42.77,726393.0,36.219,36.3888,36.2106,36.3124,726393.0
2018-08-02 10:30:00,42.78,42.83,42.72,42.81,397350.0,36.3209,36.3634,36.27,36.3464,397350.0
2018-08-02 11:00:00,42.81,42.98,42.79,42.96,641600.0,36.3464,36.4907,36.3294,36.4737,641600.0
2018-08-02 11:30:00,42.96,43.04,42.95,43.01,370322.0,36.4737,36.5417,36.4653,36.5162,370322.0
2018-08-02 12:00:00,43.01,43.07,42.99,43.04,445816.0,36.5162,36.5671,36.4992,36.5417,445816.0
2018-08-02 12:30:00,43.05,43.13,42.99,43.02,523118.0,36.5502,36.6181,36.4992,36.5247,523118.0
2018-08-02 13:00:00,43.02,43.09,42.99,43.04,306758.0,36.5247,36.5841,36.4992,36.5417,306758.0
2018-08-02 13:30:00,43.05,43.2,43.01,43.19,534910.0,36.5502,36.6775,36.5162,36.669,534910.0
2018-08-02 14:00:00,43.19,43.24,43.14,43.19,208809.0,36.669,36.7115,36.6266,36.669,208809.0
2018-08-02 14:30:00,43.18,43.22,43.15,43.21,262831.0,36.6605,36.6945,36.6351,36.686,262831.0
2018-08-02 15:00:00,43.21,43.22,43.15,43.21,417157.0,36.686,36.6945,36.6351,36.686,417157.0
2018-08-02 15:30:00,43.21,43.24,43.14,43.15,1204060.0,36.686,36.7115,36.6266,36.6351,1204060.0
2018-08-03 09:30:00,43.29,43.95,43.16,43.89,1497554.0,36.7539,37.3143,36.6436,37.2633,1497554.0
2018-08-03 10:00:00,43.9,44.0,43.83,43.88,851537.0,37.2718,37.3567,37.2124,37.2548,851537.0
2018-08-03 10:30:00,43.89,44.06,43.88,44.02,1030905.0,37.2633,37.4077,37.2548,37.3737,1030905.0
2018-08-03 11:00:00,44.02,44.23,44.01,44.02,1036187.0,37.3737,37.552,37.3652,37.3737,1036187.0
2018-08-03 11:30:00,44.02,44.07,43.75,43.75,311752.0,37.3737,37.4162,37.1445,37.1445,311752.0
2018-08-03 12:00:00,43.75,43.78,43.7,43.75,289445.0,37.1445,37.1699,37.102,37.1445,289445.0
2018-08-03 12:30:00,43.75,43.83,43.68,43.8,267061.0,37.1445,37.2124,37.085,37.1869,267061.0
2018-08-03 13:00:00,43.8,43.86,43.69,43.69,473538.0,37.1869,37.2379,37.0935,37.0935,473538.0
2018-08-03 13:30:00,43.69,43.74,43.67,43.72,469777.0,37.0935,37.136,37.0766,37.119,469777.0
2018-08-03 14:00:00,43.72,43.79,43.71,43.75,430912.0,37.119,37.1784,37.1105,37.1445,430912.0
2018-08-03 14:30:00,43.75,43.79,43.73,43.76,272461.0,37.1445,37.1784,37.1275,37.153,272461.0
2018-08-03 15:00:00,43.76,43.8,43.72,43.74,543997.0,37.153,37.1869,37.119,37.136,543997.0
2018-08-03 15:30:00,43.74,43.82,43.73,43.75,1091597.0,37.136,37.2039,37.1275,37.1445,1091597.0
2018-08-06 09:30:00,43.74,43.75,43.47,43.5,562784.0,37.136,37.1445,36.9067,36.9322,562784.0
2018-08-06 10:00:00,43.5,43.51,43.35,43.42,609503.0,36.9322,36.9407,36.8049,36.8643,609503.0
2018-08-06 10:30:00,43.42,43.56,43.41,43.53,485046.0,36.8643,36.9832,36.8558,36.9577,485046.0
2018-08-06 11:00:00,43.53,43.54,43.43,43.53,290303.0,36.9577,36.9662,36.8728,36.9577,290303.0
2018-08-06 11:30:00,43.52,43.53,43.46,43.52,398703.0,36.9492,36.9577,36.8983,36.9492,398703.0
2018-08-06 12:00:00,43.52,43.6,43.51,43.58,340142.0,36.9492,37.0171,36.9407,37.0001,340142.0
2018-08-06 12:30:00,43.57,43.64,43.56,43.62,202034.0,36.9916,37.0511,36.9832,37.0341,202034.0
2018-08-06 13:00:00,43.62,43.66,43.6,43.64,296529.0,37.0341,37.0681,37.0171,37.0511,296529.0
2018-08-06 13:30:00,43.64,43.64,43.59,43.62,122271.0,37.0511,37.0511,37.0086,37.0341,122271.0
2018-08-06 14:00:00,43.62,43.63,43.54,43.55,227731.0,37.0341,37.0426,36.9662,36.9747,227731.0
2018-08-06 14:30:00,43.55,43.59,43.54,43.55,233150.0,36.9747,37.0086,36.9662,36.9747,233150.0
2018-08-06 15:00:00,43.55,43.55,43.44,43.45,329829.0,36.9747,36.9747,36.8813,36.8898,329829.0
2018-08-06 15:30:00,43.45,43.46,43.24,43.27,1247373.0,36.8898,36.8983,36.7115,36.7369,1247373.0
2018-08-07 09:30:00,43.34,43.34,42.97,43.02,735411.0,36.7964,36.7964,36.4822,36.5247,735411.0
2018-08-07 10:00:00,43.01,43.1,42.91,42.94,340005.0,36.5162,36.5926,36.4313,36.4568,340005.0
2018-08-07 10:30:00,42.94,43.09,42.87,43.09,392992.0,36.4568,36.5841,36.3973,36.5841,392992.0
2018-08-07 11:00:00,43.08,43.14,43.03,43.09,303246.0,36.5756,36.6266,36.5332,36.5841,303246.0
2018-08-07 11:30:00,43.1,43.14,43.03,43.12,279281.0,36.5926,36.6266,36.5332,36.6096,279281.0
2018-08-07 12:00:00,43.12,43.2,43.09,43.14,218677.0,36.6096,36.6775,36.5841,36.6266,218677.0
2018-08-07 12:30:00,43.15,43.16,43.08,43.15,181068.0,36.6351,36.6436,36.5756,36.6351,181068.0
2018-08-07 13:00:00,43.15,43.17,43.07,43.08,300779.0,36.6351,36.652,36.5671,36.5756,300779.0
2018-08-07 13:30:00,43.08,43.1,43.01,43.02,258646.0,36.5756,36.5926,36.5162,36.5247,258646.0
2018-08-07 14:00:00,43.02,43.05,42.97,43.0,443870.0,36.5247,36.5502,36.4822,36.5077,443870.0
2018-08-07 14:30:00,43.0,43.0,42.95,42.98,229335.0,36.5077,36.5077,36.4653,36.4907,229335.0
2018-08-07 15:00:00,42.98,43.0,42.9,42.95,410230.0,36.4907,36.5077,36.4228,36.4653,410230.0
2018-08-07 15:30:00,42.95,42.96,42.83,42.93,1303211.0,36.4653,36.4737,36.3634,36.4483,1303211.0
2018-08-08 09:30:00,42.93,43.02,42.7,42.71,496860.0,36.4483,36.5247,36.253,36.2615,496860.0
2018-08-08 10:00:00,42.7,42.8,42.65,42.77,273790.0,36.253,36.3379,36.2106,36.3124,273790.0
2018-08-08 10:30:00,42.77,42.77,42.63,42.75,247182.0,36.3124,36.3124,36.1936,36.2955,247182.0
2018-08-08 11:00:00,42.76,42.77,42.68,42.73,221381.0,36.3039,36.3124,36.236,36.2785,221381.0
2018-08-08 11:30:00,42.73,42.81,42.72,42.76,190939.0,36.2785,36.3464,36.27,36.3039,190939.0
2018-08-08 12:00:00,42.76,42.76,42.65,42.71,191123.0,36.3039,36.3039,36.2106,36.2615,191123.0
2018-08-08 12:30:00,42.72,42.77,42.7,42.73,120848.0,36.27,36.3124,36.253,36.2785,120848.0
2018-08-08 13:00:00,42.73,42.75,42.67,42.71,105352.0,36.2785,36.2955,36.2275,36.2615,105352.0
2018-08-08 13:30:00,42.71,42.73,42.67,42.71,94107.0,36.2615,36.2785,36.2275,36.2615,94107.0
2018-08-08 14:00:00,42.72,42.76,42.68,42.69,141296.0,36.27,36.3039,36.236,36.2445,141296.0
2018-08-08 14:30:00,42.69,42.71,42.57,42.6,173331.0,36.2445,36.2615,36.1426,36.1681,173331.0
2018-08-08 15:00:00,42.61,42.63,42.53,42.54,259716.0,36.1766,36.1936,36.1087,36.1172,259716.0
2018-08-08 15:30:00,42.54,42.58,42.38,42.38,1047281.0,36.1172,36.1511,35.9813,35.9813,1047281.0
2018-08-09 09:30:00,42.5,42.67,42.23,42.28,408882.0,36.0832,36.2275,35.854,35.8964,408882.0
2018-08-09 10:00:00,42.29,42.34,42.23,42.25,231403.0,35.9049,35.9474,35.854,35.8709,231403.0
2018-08-09 10:30:00,42.25,42.39,42.24,42.33,164890.0,35.8709,35.9898,35.8625,35.9389,164890.0
2018-08-09 11:00:00,42.33,42.34,42.27,42.32,205741.0,35.9389,35.9474,35.8879,35.9304,205741.0
2018-08-09 11:30:00,42.32,42.38,42.27,42.29,353568.0,35.9304,35.9813,35.8879,35.9049,353568.0
2018-08-09 12:00:00,42.29,42.31,42.26,42.28,175856.0,35.9049,35.9219,35.8794,35.8964,175856.0
2018-08-09 12:30:00,42.28,42.31,42.25,42.26,171200.0,35.8964,35.9219,35.8709,35.8794,171200.0
2018-08-09 13:00:00,42.25,42.26,42.17,42.2,302280.0,35.8709,35.8794,35.803,35.8285,302280.0
2018-08-09 13:30:00,42.2,42.2,42.14,42.14,233893.0,35.8285,35.8285,35.7776,35.7776,233893.0
2018-08-09 14:00:00,42.14,42.18,42.11,42.15,207579.0,35.7776,35.8115,35.7521,35.786,207579.0
2018-08-09 14:30:00,42.14,42.19,42.14,42.16,583924.0,35.7776,35.82,35.7776,35.7945,583924.0
2018-08-09 15:00:00,42.16,42.22,42.12,42.19,383040.0,35.7945,35.8455,35.7606,35.82,383040.0
2018-08-09 15:30:00,42.2,42.21,42.14,42.15,974507.0,35.8285,35.837,35.7776,35.786,974507.0
2018-08-10 09:30:00,42.11,42.15,41.92,42.09,515637.0,35.7521,35.786,35.5908,35.7351,515637.0
2018-08-10 10:00:00,42.1,42.16,42.04,42.05,213657.0,35.7436,35.7945,35.6927,35.7011,213657.0
2018-08-10 10:30:00,42.06,42.14,42.01,42.1,188256.0,35.7096,35.7776,35.6672,35.7436,188256.0
2018-08-10 11:00:00,42.1,42.22,42.07,42.2,198993.0,35.7436,35.8455,35.7181,35.8285,198993.0
2018-08-10 11:30:00,42.2,42.24,42.08,42.09,209708.0,35.8285,35.8625,35.7266,35.7351,209708.0
2018-08-10 12:00:00,42.09,42.13,42.04,42.05,168659.0,35.7351,35.7691,35.6927,35.7011,168659.0
2018-08-10 12:30:00,42.05,42.08,42.03,42.08,152134.0,35.7011,35.7266,35.6842,35.7266,152134.0
2018-08-10 13:00:00,42.08,42.12,42.06,42.07,263478.0,35.7266,35.7606,35.7096,35.7181,263478.0
2018-08-10 13:30:00,42.08,42.09,42.0,42.06,194359.0,35.7266,35.7351,35.6587,35.7096,194359.0
2018-08-10 14:00:00,42.06,42.07,41.96,41.97,235389.0,35.7096,35.7181,35.6247,35.6332,235389.0
2018-08-10 14:30:00,41.97,42.01,41.91,41.93,269730.0,35.6332,35.6672,35.5823,35.5993,269730.0
2018-08-10 15:00:00,41.93,42.02,41.88,42.0,231898.0,35.5993,35.6757,35.5568,35.6587,231898.0
2018-08-10 15:30:00,42.0,42.0,41.91,41.94,719901.0,35.6587,35.6587,35.5823,35.6078,719901.0
2018-08-13 09:30:00,41.97,42.09,41.91,41.97,298533.0,35.6332,35.7351,35.5823,35.6332,298533.0
2018-08-13 10:00:00,41.96,42.04,41.94,41.98,267659.0,35.6247,35.6927,35.6078,35.6417,267659.0
2018-08-13 10:30:00,41.97,42.01,41.9,41.98,412332.0,35.6332,35.6672,35.5738,35.6417,412332.0
2018-08-13 11:00:00,41.98,42.0,41.9,41.93,408569.0,35.6417,35.6587,35.5738,35.5993,408569.0
2018-08-13 11:30:00,41.94,41.97,41.79,41.79,264704.0,35.6078,35.6332,35.4804,35.4804,264704.0
2018-08-13 12:00:00,41.79,41.8,41.69,41.72,208537.0,35.4804,35.4889,35.3955,35.421,208537.0
2018-08-13 12:30:00,41.73,41.73,41.68,41.7,140632.0,35.4295,35.4295,35.387,35.404,140632.0
2018-08-13 13:00:00,41.71,41.84,41.68,41.84,425960.0,35.4125,35.5229,35.387,35.5229,425960.0
2018-08-13 13:30:00,41.84,41.88,41.82,41.83,151248.0,35.5229,35.5568,35.5059,35.5144,151248.0
2018-08-13 14:00:00,41.83,41.96,41.82,41.93,287049.0,35.5144,35.6247,35.5059,35.5993,287049.0
2018-08-13 14:30:00,41.93,41.97,41.91,41.94,200791.0,35.5993,35.6332,35.5823,35.6078,200791.0
2018-08-13 15:00:00,41.94,41.97,41.89,41.93,265503.0,35.6078,35.6332,35.5653,35.5993,265503.0
2018-08-13 15:30:00,41.93,41.97,41.88,41.9,741313.0,35.5993,35.6332,35.5568,35.5738,741313.0
2018-08-14 09:30:00,41.97,42.23,41.9,42.15,345810.0,35.6332,35.854,35.5738,35.786,345810.0
2018-08-14 10:00:00,42.14,42.14,42.0,42.11,184387.0,35.7776,35.7776,35.6587,35.7521,184387.0
2018-08-14 10:30:00,42.1,42.15,42.04,42.11,286027.0,35.7436,35.786,35.6927,35.7521,286027.0
2018-08-14 11:00:00,42.12,42.12,41.95,41.97,159346.0,35.7606,35.7606,35.6162,35.6332,159346.0
2018-08-14 11:30:00,41.98,42.05,41.95,41.97,297083.0,35.6417,35.7011,35.6162,35.6332,297083.0
2018-08-14 12:00:00,41.97,42.03,41.95,42.01,158319.0,35.6332,35.6842,35.6162,35.6672,158319.0
2018-08-14 12:30:00,42.01,42.02,41.94,41.95,119737.0,35.6672,35.6757,35.6078,35.6162,119737.0
2018-08-14 13:00:00,41.94,41.98,41.94,41.97,135949.0,35.6078,35.6417,35.6078,35.6332,135949.0
2018-08-14 13:30:00,41.98,42.02,41.94,41.98,117025.0,35.6417,35.6757,35.6078,35.6417,117025.0
2018-08-14 14:00:00,41.98,42.02,41.98,42.01,149596.0,35.6417,35.6757,35.6417,35.6672,149596.0
2018-08-14 14:30:00,42.01,42.02,41.99,42.01,119635.0,35.6672,35.6757,35.6502,35.6672,119635.0
2018-08-14 15:00:00,42.01,42.04,41.99,42.02,330009.0,35.6672,35.6927,35.6502,35.6757,330009.0
2018-08-14 15:30:00,42.02,42.03,41.86,41.87,1155909.0,35.6757,35.6842,35.5398,35.5483,1155909.0
2018-08-15 09:30:00,41.58,41.74,41.53,41.7,412024.0,35.3021,35.4379,35.2597,35.404,412024.0
2018-08-15 10:00:00,41.7,41.89,41.65,41.83,424274.0,35.404,35.5653,35.3615,35.5144,424274.0
2018-08-15 10:30:00,41.83,41.93,41.74,41.83,271618.0,35.5144,35.5993,35.4379,35.5144,271618.0
2018-08-15 11:00:00,41.83,41.93,41.78,41.81,352857.0,35.5144,35.5993,35.4719,35.4974,352857.0
2018-08-15 11:30:00,41.81,41.93,41.77,41.88,297618.0,35.4974,35.5993,35.4634,35.5568,297618.0
2018-08-15 12:00:00,41.87,41.91,41.83,41.88,277176.0,35.5483,35.5823,35.5144,35.5568,277176.0
2018-08-15 12:30:00,41.88,41.88,41.77,41.8,216453.0,35.5568,35.5568,35.4634,35.4889,216453.0
2018-08-15 13:00:00,41.8,41.81,41.74,41.77,233572.0,35.4889,35.4974,35.4379,35.4634,233572.0
2018-08-15 13:30:00,41.77,41.79,41.72,41.76,189006.0,35.4634,35.4804,35.421,35.4549,189006.0
2018-08-15 14:00:00,41.75,41.8,41.71,41.75,197781.0,35.4464,35.4889,35.4125,35.4464,197781.0
2018-08-15 14:30:00,41.74,41.84,41.74,41.81,286147.0,35.4379,35.5229,35.4379,35.4974,286147.0
2018-08-15 15:00:00,41.8,41.89,41.79,41.83,343409.0,35.4889,35.5653,35.4804,35.5144,343409.0
2018-08-15 15:30:00,41.83,41.9,41.78,41.82,1096900.0,35.5144,35.5738,35.4719,35.5059,1096900.0
2018-08-16 09:30:00,41.89,42.17,41.78,42.04,382033.0,35.5653,35.803,35.4719,35.6927,382033.0
2018-08-16 10:00:00,42.04,42.14,41.98,42.13,279218.0,35.6927,35.7776,35.6417,35.7691,279218.0
2018-08-16 10:30:00,42.13,42.22,42.08,42.12,308121.0,35.7691,35.8455,35.7266,35.7606,308121.0
2018-08-16 11:00:00,42.12,42.26,42.09,42.26,413628.0,35.7606,35.8794,35.7351,35.8794,413628.0
2018-08-16 11:30:00,42.27,42.31,42.14,42.19,382198.0,35.8879,35.9219,35.7776,35.82,382198.0
2018-08-16 12:00:00,42.19,42.22,42.12,42.12,245218.0,35.82,35.8455,35.7606,35.7606,245218.0
2018-08-16 12:30:00,42.12,42.17,42.09,42.15,172541.0,35.7606,35.803,35.7351,35.786,172541.0
2018-08-16 13:00:00,42.15,42.21,42.11,42.21,172073.0,35.786,35.837,35.7521,35.837,172073.0
2018-08-16 13:30:00,42.21,42.21,42.08,42.09,220766.0,35.837,35.837,35.7266,35.7351,220766.0
2018-08-16 14:00:00,42.09,42.15,42.07,42.13,249182.0,35.7351,35.786,35.7181,35.7691,249182.0
2018-08-16 14:30:00,42.13,42.17,42.07,42.15,228357.0,35.7691,35.803,35.7181,35.786,228357.0
2018-08-16 15:00:00,42.15,42.2,42.1,42.2,317073.0,35.786,35.8285,35.7436,35.8285,317073.0
2018-08-16 15:30:00,42.2,42.2,42.04,42.12,991189.0,35.8285,35.8285,35.6927,35.7606,991189.0
2018-08-17 09:30:00,42.04,42.42,42.02,42.39,462883.0,35.6927,36.0153,35.6757,35.9898,462883.0
2018-08-17 10:00:00,42.39,42.51,42.36,42.5,338162.0,35.9898,36.0917,35.9643,36.0832,338162.0
2018-08-17 10:30:00,42.5,42.69,42.48,42.66,348795.0,36.0832,36.2445,36.0662,36.219,348795.0
2018-08-17 11:00:00,42.67,42.68,42.56,42.62,384133.0,36.2275,36.236,36.1341,36.1851,384133.0
2018-08-17 11:30:00,42.62,42.74,42.62,42.7,433589.0,36.1851,36.287,36.1851,36.253,433589.0
2018-08-17 12:00:00,42.69,42.8,42.69,42.77,248501.0,36.2445,36.3379,36.2445,36.3124,248501.0
2018-08-17 12:30:00,42.77,42.78,42.72,42.75,232719.0,36.3124,36.3209,36.27,36.2955,232719.0
2018-08-17 13:00:00,42.75,42.75,42.68,42.69,172632.0,36.2955,36.2955,36.236,36.2445,172632.0
2018-08-17 13:30:00,42.69,42.72,42.65,42.69,187375.0,36.2445,36.27,36.2106,36.2445,187375.0
2018-08-17 14:00:00,42.69,42.83,42.68,42.79,251723.0,36.2445,36.3634,36.236,36.3294,251723.0
2018-08-17 14:30:00,42.78,42.81,42.72,42.78,187418.0,36.3209,36.3464,36.27,36.3209,187418.0
2018-08-17 15:00:00,42.79,42.8,42.73,42.73,247318.0,36.3294,36.3379,36.2785,36.2785,247318.0
2018-08-17 15:30:00,42.73,42.8,42.68,42.71,882610.0,36.2785,36.3379,36.236,36.2615,882610.0
2018-08-20 09:30:00,42.75,43.13,42.64,43.08,589902.0,36.2955,36.6181,36.2021,36.5756,589902.0
2018-08-20 10:00:00,43.07,43.14,42.92,43.09,446189.0,36.5671,36.6266,36.4398,36.5841,446189.0
2018-08-20 10:30:00,43.09,43.15,43.02,43.05,345680.0,36.5841,36.6351,36.5247,36.5502,345680.0
2018-08-20 11:00:00,43.04,43.07,42.95,42.98,263013.0,36.5417,36.5671,36.4653,36.4907,263013.0
2018-08-20 11:30:00,42.98,42.99,42.9,42.94,199512.0,36.4907,36.4992,36.4228,36.4568,199512.0
2018-08-20 12:00:00,42.94,43.02,42.92,43.02,237184.0,36.4568,36.5247,36.4398,36.5247,237184.0
2018-08-20 12:30:00,43.02,43.02,42.88,42.91,215012.0,36.5247,36.5247,36.4058,36.4313,215012.0
2018-08-20 13:00:00,42.91,42.93,42.87,42.88,158965.0,36.4313,36.4483,36.3973,36.4058,158965.0
2018-08-20 13:30:00,42.89,42.91,42.8,42.8,171629.0,36.4143,36.4313,36.3379,36.3379,171629.0
2018-08-20 14:00:00,42.8,42.82,42.72,42.75,266493.0,36.3379,36.3549,36.27,36.2955,266493.0
2018-08-20 14:30:00,42.76,42.78,42.72,42.75,163887.0,36.3039,36.3209,36.27,36.2955,163887.0
2018-08-20 15:00:00,42.75,42.81,42.73,42.8,240539.0,36.2955,36.3464,36.2785,36.3379,240539.0
2018-08-20 15:30:00,42.79,42.88,42.75,42.81,729124.0,36.3294,36.4058,36.2955,36.3464,729124.0
2018-08-21 09:30:00,42.9,43.02,42.58,42.61,423389.0,36.4228,36.5247,36.1511,36.1766,423389.0
2018-08-21 10:00:00,42.61,42.62,42.37,42.39,318478.0,36.1766,36.1851,35.9728,35.9898,318478.0
2018-08-21 10:30:00,42.39,42.51,42.36,42.44,262713.0,35.9898,36.0917,35.9643,36.0323,262713.0
2018-08-21 11:00:00,42.45,42.59,42.45,42.59,219096.0,36.0408,36.1596,36.0408,36.1596,219096.0
2018-08-21 11:30:00,42.59,42.68,42.56,42.59,203081.0,36.1596,36.236,36.1341,36.1596,203081.0
2018-08-21 12:00:00,42.59,42.62,42.52,42.57,123906.0,36.1596,36.1851,36.1002,36.1426,123906.0
2018-08-21 12:30:00,42.57,42.66,42.56,42.63,88352.0,36.1426,36.219,36.1341,36.1936,88352.0
2018-08-21 13:00:00,42.63,42.65,42.59,42.61,114860.0,36.1936,36.2106,36.1596,36.1766,114860.0
2018-08-21 13:30:00,42.6,42.61,42.54,42.6,139405.0,36.1681,36.1766,36.1172,36.1681,139405.0
2018-08-21 14:00:00,42.6,42.62,42.51,42.52,132945.0,36.1681,36.1851,36.0917,36.1002,132945.0
2018-08-21 14:30:00,42.52,42.59,42.5,42.59,167563.0,36.1002,36.1596,36.0832,36.1596,167563.0
2018-08-21 15:00:00,42.59,42.61,42.53,42.55,205948.0,36.1596,36.1766,36.1087,36.1257,205948.0
2018-08-21 15:30:00,42.55,42.6,42.49,42.55,728741.0,36.1257,36.1681,36.0747,36.1257,728741.0
2018-08-22 09:30:00,42.45,42.54,41.94,42.0,492262.0,36.0408,36.1172,35.6078,35.6587,492262.0
2018-08-22 10:00:00,42.0,42.06,41.93,42.01,267084.0,35.6587,35.7096,35.5993,35.6672,267084.0
2018-08-22 10:30:00,42.01,42.2,42.01,42.19,180975.0,35.6672,35.8285,35.6672,35.82,180975.0
2018-08-22 11:00:00,42.18,42.22,42.13,42.2,245668.0,35.8115,35.8455,35.7691,35.8285,245668.0
2018-08-22 11:30:00,42.2,42.27,42.19,42.25,200244.0,35.8285,35.8879,35.82,35.8709,200244.0
2018-08-22 12:00:00,42.25,42.26,42.18,42.23,197043.0,35.8709,35.8794,35.8115,35.854,197043.0
2018-08-22 12:30:00,42.23,42.23,42.19,42.22,84504.0,35.854,35.854,35.82,35.8455,84504.0
2018-08-22 13:00:00,42.22,42.23,42.2,42.22,123256.0,35.8455,35.854,35.8285,35.8455,123256.0
2018-08-22 13:30:00,42.22,42.22,42.16,42.22,154167.0,35.8455,35.8455,35.7945,35.8455,154167.0
2018-08-22 14:00:00,42.22,42.28,42.16,42.19,219941.0,35.8455,35.8964,35.7945,35.82,219941.0
2018-08-22 14:30:00,42.2,42.23,42.18,42.21,165177.0,35.8285,35.854,35.8115,35.837,165177.0
2018-08-22 15:00:00,42.21,42.25,42.19,42.22,191972.0,35.837,35.8709,35.82,35.8455,191972.0
2018-08-22 15:30:00,42.22,42.31,42.21,42.26,567326.0,35.8455,35.9219,35.837,35.8794,567326.0
2018-08-23 09:30:00,42.08,42.18,41.91,42.07,394510.0,35.7266,35.8115,35.5823,35.7181,394510.0
2018-08-23 10:00:00,42.07,42.25,42.06,42.24,257781.0,35.7181,35.8709,35.7096,35.8625,257781.0
2018-08-23 10:30:00,42.24,42.35,42.22,42.32,627654.0,35.8625,35.9558,35.8455,35.9304,627654.0
2018-08-23 11:00:00,42.31,42.4,42.29,42.35,309780.0,35.9219,35.9983,35.9049,35.9558,309780.0
2018-08-23 11:30:00,42.35,42.36,42.29,42.3,287458.0,35.9558,35.9643,35.9049,35.9134,287458.0
2018-08-23 12:00:00,42.31,42.31,42.15,42.2,189208.0,35.9219,35.9219,35.786,35.8285,189208.0
2018-08-23 12:30:00,42.2,42.22,42.15,42.19,135807.0,35.8285,35.8455,35.786,35.82,135807.0
2018-08-23 13:00:00,42.2,42.23,42.12,42.17,158085.0,35.8285,35.854,35.7606,35.803,158085.0
2018-08-23 13:30:00,42.18,42.18,42.09,42.12,91582.0,35.8115,35.8115,35.7351,35.7606,91582.0
2018-08-23 14:00:00,42.12,42.25,42.11,42.24,125340.0,35.7606,35.8709,35.7521,35.8625,125340.0
2018-08-23 14:30:00,42.25,42.25,42.17,42.21,130228.0,35.8709,35.8709,35.803,35.837,130228.0
2018-08-23 15:00:00,42.21,42.22,42.15,42.17,166066.0,35.837,35.8455,35.786,35.803,166066.0
2018-08-23 15:30:00,42.17,42.19,42.02,42.1,1223848.0,35.803,35.82,35.6757,35.7436,1223848.0
2018-08-24 09:30:00,42.15,42.28,42.05,42.24,294121.0,35.786,35.8964,35.7011,35.8625,294121.0
2018-08-24 10:00:00,42.24,42.37,42.21,42.31,238936.0,35.8625,35.9728,35.837,35.9219,238936.0
2018-08-24 10:30:00,42.31,42.46,42.29,42.38,296289.0,35.9219,36.0492,35.9049,35.9813,296289.0
2018-08-24 11:00:00,42.38,42.5,42.36,42.43,238348.0,35.9813,36.0832,35.9643,36.0238,238348.0
2018-08-24 11:30:00,42.43,42.56,42.43,42.53,171831.0,36.0238,36.1341,36.0238,36.1087,171831.0
2018-08-24 12:00:00,42.53,42.57,42.5,42.57,143268.0,36.1087,36.1426,36.0832,36.1426,143268.0
2018-08-24 12:30:00,42.57,42.57,42.51,42.52,128110.0,36.1426,36.1426,36.0917,36.1002,128110.0
2018-08-24 13:00:00,42.52,42.58,42.51,42.57,115187.0,36.1002,36.1511,36.0917,36.1426,115187.0
2018-08-24 13:30:00,42.57,42.57,42.49,42.54,167478.0,36.1426,36.1426,36.0747,36.1172,167478.0
2018-08-24 14:00:00,42.54,42.54,42.46,42.47,125648.0,36.1172,36.1172,36.0492,36.0577,125648.0
2018-08-24 14:30:00,42.47,42.5,42.45,42.47,108824.0,36.0577,36.0832,36.0408,36.0577,108824.0
2018-08-24 15:00:00,42.47,42.49,42.42,42.47,202159.0,36.0577,36.0747,36.0153,36.0577,202159.0
2018-08-24 15:30:00,42.46,42.47,42.37,42.38,611891.0,36.0492,36.0577,35.9728,35.9813,611891.0
2018-08-27 09:30:00,42.63,42.74,42.51,42.62,263260.0,36.1936,36.287,36.0917,36.1851,263260.0
2018-08-27 10:00:00,42.62,42.65,42.49,42.57,160338.0,36.1851,36.2106,36.0747,36.1426,160338.0
2018-08-27 10:30:00,42.57,42.58,42.32,42.36,329097.0,36.1426,36.1511,35.9304,35.9643,329097.0
2018-08-27 11:00:00,42.36,42.49,42.36,42.48,349463.0,35.9643,36.0747,35.9643,36.0662,349463.0
2018-08-27 11:30:00,42.48,42.54,42.4,42.5,192820.0,36.0662,36.1172,35.9983,36.0832,192820.0
2018-08-27 12:00:00,42.5,42.53,42.49,42.5,86820.0,36.0832,36.1087,36.0747,36.0832,86820.0
2018-08-27 12:30:00,42.49,42.56,42.48,42.53,90266.0,36.0747,36.1341,36.0662,36.1087,90266.0
2018-08-27 13:00:00,42.54,42.57,42.5,42.53,91696.0,36.1172,36.1426,36.0832,36.1087,91696.0
2018-08-27 13:30:00,42.52,42.54,42.48,42.53,104143.0,36.1002,36.1172,36.0662,36.1087,104143.0
2018-08-27 14:00:00,42.53,42.53,42.4,42.42,314660.0,36.1087,36.1087,35.9983,36.0153,314660.0
2018-08-27 14:30:00,42.43,42.49,42.39,42.47,240896.0,36.0238,36.0747,35.9898,36.0577,240896.0
2018-08-27 15:00:00,42.46,42.47,42.39,42.41,150821.0,36.0492,36.0577,35.9898,36.0068,150821.0
2018-08-27 15:30:00,42.4,42.5,42.4,42.48,561986.0,35.9983,36.0832,35.9983,36.0662,561986.0
2018-08-28 09:30:00,42.5,42.56,42.26,42.42,456041.0,36.0832,36.1341,35.8794,36.0153,456041.0
2018-08-28 10:00:00,42.42,42.46,42.22,42.3,176877.0,36.0153,36.0492,35.8455,35.9134,176877.0
2018-08-28 10:30:00,42.3,42.47,42.3,42.44,182728.0,35.9134,36.0577,35.9134,36.0323,182728.0
2018-08-28 11:00:00,42.45,42.47,42.38,42.4,233861.0,36.0408,36.0577,35.9813,35.9983,233861.0
2018-08-28 11:30:00,42.4,42.46,42.39,42.4,175091.0,35.9983,36.0492,35.9898,35.9983,175091.0
2018-08-28 12:00:00,42.41,42.49,42.4,42.48,134120.0,36.0068,36.0747,35.9983,36.0662,134120.0
2018-08-28 12:30:00,42.48,42.49,42.43,42.44,104685.0,36.0662,36.0747,36.0238,36.0323,104685.0
2018-08-28 13:00:00,42.43,42.44,42.41,42.42,102967.0,36.0238,36.0323,36.0068,36.0153,102967.0
2018-08-28 13:30:00,42.42,42.43,42.38,42.39,102690.0,36.0153,36.0238,35.9813,35.9898,102690.0
2018-08-28 14:00:00,42.38,42.39,42.27,42.3,144495.0,35.9813,35.9898,35.8879,35.9134,144495.0
2018-08-28 14:30:00,42.3,42.31,42.23,42.27,166426.0,35.9134,35.9219,35.854,35.8879,166426.0
2018-08-28 15:00:00,42.27,42.27,42.2,42.2,176457.0,35.8879,35.8879,35.8285,35.8285,176457.0
2018-08-28 15:30:00,42.21,42.26,42.13,42.26,675189.0,35.837,35.8794,35.7691,35.8794,675189.0
2018-08-29 09:30:00,42.25,42.51,42.2,42.45,394992.0,35.8709,36.0917,35.8285,36.0408,394992.0
2018-08-29 10:00:00,42.45,42.54,42.41,42.51,341654.0,36.0408,36.1172,36.0068,36.0917,341654.0
2018-08-29 10:30:00,42.51,42.62,42.48,42.61,440892.0,36.0917,36.1851,36.0662,36.1766,440892.0
2018-08-29 11:00:00,42.61,42.7,42.6,42.68,319290.0,36.1766,36.253,36.1681,36.236,319290.0
2018-08-29 11:30:00,42.68,42.71,42.6,42.65,205120.0,36.236,36.2615,36.1681,36.2106,205120.0
2018-08-29 12:00:00,42.65,42.65,42.5,42.58,150395.0,36.2106,36.2106,36.0832,36.1511,150395.0
2018-08-29 12:30:00,42.58,42.64,42.57,42.59,148112.0,36.1511,36.2021,36.1426,36.1596,148112.0
2018-08-29 13:00:00,42.59,42.59,42.51,42.52,188404.0,36.1596,36.1596,36.0917,36.1002,188404.0
2018-08-29 13:30:00,42.52,42.53,42.47,42.47,138011.0,36.1002,36.1087,36.0577,36.0577,138011.0
2018-08-29 14:00:00,42.48,42.51,42.4,42.44,149704.0,36.0662,36.0917,35.9983,36.0323,149704.0
2018-08-29 14:30:00,42.44,42.49,42.44,42.47,128004.0,36.0323,36.0747,36.0323,36.0577,128004.0
2018-08-29 15:00:00,42.46,42.55,42.46,42.55,186954.0,36.0492,36.1257,36.0492,36.1257,186954.0
2018-08-29 15:30:00,42.55,42.59,42.47,42.55,578877.0,36.1257,36.1596,36.0577,36.1257,578877.0
2018-08-30 09:30:00,42.58,42.79,42.46,42.71,483247.0,36.1511,36.3294,36.0492,36.2615,483247.0
2018-08-30 10:00:00,42.7,42.82,42.63,42.64,368693.0,36.253,36.3549,36.1936,36.2021,368693.0
2018-08-30 10:30:00,42.64,42.76,42.62,42.64,322994.0,36.2021,36.3039,36.1851,36.2021,322994.0
2018-08-30 11:00:00,42.65,42.69,42.46,42.52,589874.0,36.2106,36.2445,36.0492,36.1002,589874.0
2018-08-30 11:30:00,42.51,42.61,42.51,42.59,279882.0,36.0917,36.1766,36.0917,36.1596,279882.0
2018-08-30 12:00:00,42.59,42.61,42.48,42.48,191146.0,36.1596,36.1766,36.0662,36.0662,191146.0
2018-08-30 12:30:00,42.49,42.55,42.48,42.55,148545.0,36.0747,36.1257,36.0662,36.1257,148545.0
2018-08-30 13:00:00,42.55,42.59,42.53,42.58,147175.0,36.1257,36.1596,36.1087,36.1511,147175.0
2018-08-30 13:30:00,42.59,42.59,42.51,42.52,188784.0,36.1596,36.1596,36.0917,36.1002,188784.0
2018-08-30 14:00:00,42.52,42.53,42.37,42.41,566412.0,36.1002,36.1087,35.9728,36.0068,566412.0
2018-08-30 14:30:00,42.41,42.53,42.4,42.5,443853.0,36.0068,36.1087,35.9983,36.0832,443853.0
2018-08-30 15:00:00,42.5,42.5,42.37,42.4,720853.0,36.0832,36.0832,35.9728,35.9983,720853.0
2018-08-30 15:30:00,42.4,42.48,42.38,42.43,924062.0,35.9983,36.0662,35.9813,36.0238,924062.0
2018-08-31 09:30:00,42.38,42.65,42.31,42.64,463770.0,35.9813,36.2106,35.9219,36.2021,463770.0
2018-08-31 10:00:00,42.64,42.77,42.58,42.68,630080.0,36.2021,36.3124,36.1511,36.236,630080.0
2018-08-31 10:30:00,42.68,42.83,42.65,42.67,253616.0,36.236,36.3634,36.2106,36.2275,253616.0
2018-08-31 11:00:00,42.67,42.76,42.55,42.56,334551.0,36.2275,36.3039,36.1257,36.1341,334551.0
2018-08-31 11:30:00,42.57,42.58,42.51,42.55,315038.0,36.1426,36.1511,36.0917,36.1257,315038.0
2018-08-31 12:00:00,42.56,42.59,42.52,42.57,443268.0,36.1341,36.1596,36.1002,36.1426,443268.0
2018-08-31 12:30:00,42.57,42.62,42.49,42.62,585675.0,36.1426,36.1851,36.0747,36.1851,585675.0
2018-08-31 13:00:00,42.62,42.66,42.58,42.65,329764.0,36.1851,36.219,36.1511,36.2106,329764.0
2018-08-31 13:30:00,42.65,42.68,42.58,42.67,224311.0,36.2106,36.236,36.1511,36.2275,224311.0
2018-08-31 14:00:00,42.68,42.69,42.54,42.54,229883.0,36.236,36.2445,36.1172,36.1172,229883.0
2018-08-31 14:30:00,42.55,42.65,42.54,42.57,258245.0,36.1257,36.2106,36.1172,36.1426,258245.0
2018-08-31 15:00:00,42.57,42.63,42.55,42.57,431000.0,36.1426,36.1936,36.1257,36.1426,431000.0
2018-08-31 15:30:00,42.57,42.83,42.56,42.72,993814.0,36.1426,36.3634,36.1341,36.27,993814.0
2018-09-04 09:30:00,42.68,42.9,42.64,42.87,972717.0,36.236,36.4228,36.2021,36.3973,972717.0
2018-09-04 10:00:00,42.88,42.94,42.82,42.9,331227.0,36.4058,36.4568,36.3549,36.4228,331227.0
2018-09-04 10:30:00,42.91,42.92,42.76,42.86,321518.0,36.4313,36.4398,36.3039,36.3888,321518.0
2018-09-04 11:00:00,42.86,42.92,42.81,42.89,426927.0,36.3888,36.4398,36.3464,36.4143,426927.0
2018-09-04 11:30:00,42.89,42.9,42.8,42.8,379805.0,36.4143,36.4228,36.3379,36.3379,379805.0
2018-09-04 12:00:00,42.8,42.81,42.59,42.64,334125.0,36.3379,36.3464,36.1596,36.2021,334125.0
2018-09-04 12:30:00,42.64,42.7,42.59,42.68,255535.0,36.2021,36.253,36.1596,36.236,255535.0
2018-09-04 13:00:00,42.67,42.7,42.56,42.58,135509.0,36.2275,36.253,36.1341,36.1511,135509.0
2018-09-04 13:30:00,42.58,42.65,42.55,42.59,258613.0,36.1511,36.2106,36.1257,36.1596,258613.0
2018-09-04 14:00:00,42.59,42.61,42.54,42.58,235863.0,36.1596,36.1766,36.1172,36.1511,235863.0
2018-09-04 14:30:00,42.59,42.65,42.58,42.63,291816.0,36.1596,36.2106,36.1511,36.1936,291816.0
2018-09-04 15:00:00,42.63,42.63,42.53,42.55,440571.0,36.1936,36.1936,36.1087,36.1257,440571.0
2018-09-04 15:30:00,42.55,42.63,42.51,42.62,1288002.0,36.1257,36.1936,36.0917,36.1851,1288002.0
2018-09-05 09:30:00,42.21,42.9,42.21,42.89,510880.0,35.837,36.4228,35.837,36.4143,510880.0
2018-09-05 10:00:00,42.89,43.42,42.88,43.27,823998.0,36.4143,36.8643,36.4058,36.7369,823998.0
2018-09-05 10:30:00,43.27,43.44,43.24,43.33,457428.0,36.7369,36.8813,36.7115,36.7879,457428.0
2018-09-05 11:00:00,43.33,43.64,43.32,43.43,792443.0,36.7879,37.0511,36.7794,36.8728,792443.0
2018-09-05 11:30:00,43.42,43.55,43.37,43.46,433924.0,36.8643,36.9747,36.8218,36.8983,433924.0
2018-09-05 12:00:00,43.46,43.57,43.45,43.55,270304.0,36.8983,36.9916,36.8898,36.9747,270304.0
2018-09-05 12:30:00,43.55,43.61,43.5,43.54,238341.0,36.9747,37.0256,36.9322,36.9662,238341.0
2018-09-05 13:00:00,43.53,43.63,43.52,43.59,226886.0,36.9577,37.0426,36.9492,37.0086,226886.0
2018-09-05 13:30:00,43.6,43.66,43.53,43.61,245465.0,37.0171,37.0681,36.9577,37.0256,245465.0
2018-09-05 14:00:00,43.6,43.65,43.5,43.51,408587.0,37.0171,37.0596,36.9322,36.9407,408587.0
2018-09-05 14:30:00,43.52,43.59,43.48,43.58,266266.0,36.9492,37.0086,36.9152,37.0001,266266.0
2018-09-05 15:00:00,43.58,43.58,43.48,43.5,337391.0,37.0001,37.0001,36.9152,36.9322,337391.0
2018-09-05 15:30:00,43.5,43.53,43.39,43.49,1069739.0,36.9322,36.9577,36.8388,36.9237,1069739.0
2018-09-06 09:30:00,43.37,43.54,42.91,43.48,621791.0,36.8218,36.9662,36.4313,36.9152,621791.0
2018-09-06 10:00:00,43.49,43.5,43.13,43.18,471071.0,36.9237,36.9322,36.6181,36.6605,471071.0
2018-09-06 10:30:00,43.18,43.37,43.17,43.28,273461.0,36.6605,36.8218,36.652,36.7454,273461.0
2018-09-06 11:00:00,43.27,43.34,43.18,43.21,423915.0,36.7369,36.7964,36.6605,36.686,423915.0
2018-09-06 11:30:00,43.21,43.24,43.17,43.23,252102.0,36.686,36.7115,36.652,36.703,252102.0
2018-09-06 12:00:00,43.22,43.27,43.19,43.25,160511.0,36.6945,36.7369,36.669,36.72,160511.0
2018-09-06 12:30:00,43.24,43.29,43.24,43.27,177133.0,36.7115,36.7539,36.7115,36.7369,177133.0
2018-09-06 13:00:00,43.27,43.38,43.24,43.35,208388.0,36.7369,36.8303,36.7115,36.8049,208388.0
2018-09-06 13:30:00,43.35,43.36,43.3,43.34,147361.0,36.8049,36.8134,36.7624,36.7964,147361.0
2018-09-06 14:00:00,43.34,43.44,43.34,43.37,373372.0,36.7964,36.8813,36.7964,36.8218,373372.0
2018-09-06 14:30:00,43.38,43.46,43.37,43.45,230798.0,36.8303,36.8983,36.8218,36.8898,230798.0
2018-09-06 15:00:00,43.45,43.61,43.44,43.53,410588.0,36.8898,37.0256,36.8813,36.9577,410588.0
2018-09-06 15:30:00,43.54,43.54,43.44,43.48,835217.0,36.9662,36.9662,36.8813,36.9152,835217.0
2018-09-07 09:30:00,42.55,42.69,41.78,41.83,1992223.0,36.1257,36.2445,35.4719,35.5144,1992223.0
2018-09-07 10:00:00,41.83,42.08,41.8,41.99,1136754.0,35.5144,35.7266,35.4889,35.6502,1136754.0
2018-09-07 10:30:00,41.98,42.2,41.98,42.17,600427.0,35.6417,35.8285,35.6417,35.803,600427.0
2018-09-07 11:00:00,42.18,42.3,42.09,42.25,718298.0,35.8115,35.9134,35.7351,35.8709,718298.0
2018-09-07 11:30:00,42.25,42.38,42.21,42.22,395675.0,35.8709,35.9813,35.837,35.8455,395675.0
2018-09-07 12:00:00,42.21,42.3,42.11,42.23,429952.0,35.837,35.9134,35.7521,35.854,429952.0
2018-09-07 12:30:00,42.23,42.33,42.2,42.33,287045.0,35.854,35.9389,35.8285,35.9389,287045.0
2018-09-07 13:00:00,42.33,42.4,42.32,42.36,251071.0,35.9389,35.9983,35.9304,35.9643,251071.0
2018-09-07 13:30:00,42.36,42.43,42.31,42.43,273021.0,35.9643,36.0238,35.9219,36.0238,273021.0
2018-09-07 14:00:00,42.43,42.46,42.38,42.41,291677.0,36.0238,36.0492,35.9813,36.0068,291677.0
2018-09-07 14:30:00,42.41,42.58,42.39,42.57,365175.0,36.0068,36.1511,35.9898,36.1426,365175.0
2018-09-07 15:00:00,42.57,42.61,42.52,42.6,357056.0,36.1426,36.1766,36.1002,36.1681,357056.0
2018-09-07 15:30:00,42.6,42.61,42.45,42.53,1039337.0,36.1681,36.1766,36.0408,36.1087,1039337.0
2018-09-10 09:30:00,42.62,42.87,42.51,42.71,465717.0,36.1851,36.3973,36.0917,36.2615,465717.0
2018-09-10 10:00:00,42.72,42.92,42.63,42.75,547067.0,36.27,36.4398,36.1936,36.2955,547067.0
2018-09-10 10:30:00,42.76,42.93,42.75,42.85,216439.0,36.3039,36.4483,36.2955,36.3804,216439.0
2018-09-10 11:00:00,42.84,42.86,42.71,42.82,292500.0,36.3719,36.3888,36.2615,36.3549,292500.0
2018-09-10 11:30:00,42.82,42.85,42.75,42.81,194802.0,36.3549,36.3804,36.2955,36.3464,194802.0
2018-09-10 12:00:00,42.82,42.84,42.78,42.81,157554.0,36.3549,36.3719,36.3209,36.3464,157554.0
2018-09-10 12:30:00,42.8,42.83,42.75,42.81,154885.0,36.3379,36.3634,36.2955,36.3464,154885.0
2018-09-10 13:00:00,42.81,42.89,42.8,42.86,129889.0,36.3464,36.4143,36.3379,36.3888,129889.0
2018-09-10 13:30:00,42.86,42.89,42.83,42.89,146952.0,36.3888,36.4143,36.3634,36.4143,146952.0
2018-09-10 14:00:00,42.89,42.97,42.89,42.93,178191.0,36.4143,36.4822,36.4143,36.4483,178191.0
2018-09-10 14:30:00,42.93,43.0,42.92,42.95,196860.0,36.4483,36.5077,36.4398,36.4653,196860.0
2018-09-10 15:00:00,42.95,42.98,42.89,42.92,205825.0,36.4653,36.4907,36.4143,36.4398,205825.0
2018-09-10 15:30:00,42.92,42.93,42.87,42.9,731469.0,36.4398,36.4483,36.3973,36.4228,731469.0
2018-09-11 09:30:00,42.71,42.93,42.55,42.66,422016.0,36.2615,36.4483,36.1257,36.219,422016.0
2018-09-11 10:00:00,42.66,42.75,42.61,42.71,236119.0,36.219,36.2955,36.1766,36.2615,236119.0
2018-09-11 10:30:00,42.7,42.75,42.49,42.51,489653.0,36.253,36.2955,36.0747,36.0917,489653.0
2018-09-11 11:00:00,42.51,42.55,42.3,42.43,554226.0,36.0917,36.1257,35.9134,36.0238,554226.0
2018-09-11 11:30:00,42.44,42.64,42.38,42.64,277864.0,36.0323,36.2021,35.9813,36.2021,277864.0
2018-09-11 12:00:00,42.63,42.66,42.58,42.59,186739.0,36.1936,36.219,36.1511,36.1596,186739.0
2018-09-11 12:30:00,42.59,42.64,42.55,42.64,335496.0,36.1596,36.2021,36.1257,36.2021,335496.0
2018-09-11 13:00:00,42.64,42.76,42.63,42.75,298600.0,36.2021,36.3039,36.1936,36.2955,298600.0
2018-09-11 13:30:00,42.75,42.81,42.74,42.81,258797.0,36.2955,36.3464,36.287,36.3464,258797.0
2018-09-11 14:00:00,42.8,42.86,42.79,42.82,312923.0,36.3379,36.3888,36.3294,36.3549,312923.0
2018-09-11 14:30:00,42.82,42.93,42.78,42.88,788956.0,36.3549,36.4483,36.3209,36.4058,788956.0
2018-09-11 15:00:00,42.88,42.89,42.82,42.84,242563.0,36.4058,36.4143,36.3549,36.3719,242563.0
2018-09-11 15:30:00,42.84,42.92,42.77,42.86,1970577.0,36.3719,36.4398,36.3124,36.3888,1970577.0
2018-09-12 09:30:00,42.86,43.54,42.79,43.52,548672.0,36.3888,36.9662,36.3294,36.9492,548672.0
2018-09-12 10:00:00,43.53,43.57,43.34,43.49,411087.0,36.9577,36.9916,36.7964,36.9237,411087.0
2018-09-12 10:30:00,43.49,43.56,43.33,43.39,312378.0,36.9237,36.9832,36.7879,36.8388,312378.0
2018-09-12 11:00:00,43.39,43.4,43.22,43.26,321526.0,36.8388,36.8473,36.6945,36.7285,321526.0
2018-09-12 11:30:00,43.27,43.3,43.14,43.15,336712.0,36.7369,36.7624,36.6266,36.6351,336712.0
2018-09-12 12:00:00,43.15,43.25,43.1,43.24,272260.0,36.6351,36.72,36.5926,36.7115,272260.0
2018-09-12 12:30:00,43.24,43.3,43.22,43.26,210133.0,36.7115,36.7624,36.6945,36.7285,210133.0
2018-09-12 13:00:00,43.26,43.29,43.21,43.28,154025.0,36.7285,36.7539,36.686,36.7454,154025.0
2018-09-12 13:30:00,43.29,43.38,43.28,43.37,121079.0,36.7539,36.8303,36.7454,36.8218,121079.0
2018-09-12 14:00:00,43.38,43.43,43.31,43.39,206489.0,36.8303,36.8728,36.7709,36.8388,206489.0
2018-09-12 14:30:00,43.39,43.42,43.35,43.37,219506.0,36.8388,36.8643,36.8049,36.8218,219506.0
2018-09-12 15:00:00,43.37,43.4,43.35,43.39,256482.0,36.8218,36.8473,36.8049,36.8388,256482.0
2018-09-12 15:30:00,43.39,43.42,43.35,43.35,833783.0,36.8388,36.8643,36.8049,36.8049,833783.0
2018-09-13 09:30:00,43.51,43.64,43.2,43.55,702079.0,36.9407,37.0511,36.6775,36.9747,702079.0
2018-09-13 10:00:00,43.56,43.76,43.56,43.72,333603.0,36.9832,37.153,36.9832,37.119,333603.0
2018-09-13 10:30:00,43.72,43.77,43.53,43.54,256545.0,37.119,37.1615,36.9577,36.9662,256545.0
2018-09-13 11:00:00,43.54,43.59,43.49,43.52,403674.0,36.9662,37.0086,36.9237,36.9492,403674.0
2018-09-13 11:30:00,43.51,43.63,43.51,43.63,275330.0,36.9407,37.0426,36.9407,37.0426,275330.0
2018-09-13 12:00:00,43.63,43.73,43.59,43.72,457772.0,37.0426,37.1275,37.0086,37.119,457772.0
2018-09-13 12:30:00,43.72,43.73,43.64,43.72,165817.0,37.119,37.1275,37.0511,37.119,165817.0
2018-09-13 13:00:00,43.71,43.72,43.64,43.66,127355.0,37.1105,37.119,37.0511,37.0681,127355.0
2018-09-13 13:30:00,43.66,43.73,43.63,43.73,241877.0,37.0681,37.1275,37.0426,37.1275,241877.0
2018-09-13 14:00:00,43.73,43.79,43.7,43.75,441466.0,37.1275,37.1784,37.102,37.1445,441466.0
2018-09-13 14:30:00,43.75,43.79,43.73,43.77,181424.0,37.1445,37.1784,37.1275,37.1615,181424.0
2018-09-13 15:00:00,43.76,43.82,43.74,43.82,476239.0,37.153,37.2039,37.136,37.2039,476239.0
2018-09-13 15:30:00,43.82,43.88,43.8,43.87,972573.0,37.2039,37.2548,37.1869,37.2464,972573.0
2018-09-14 09:30:00,43.74,44.0,43.74,43.84,415879.0,37.136,37.3567,37.136,37.2209,415879.0
2018-09-14 10:00:00,43.84,43.84,43.42,43.43,672154.0,37.2209,37.2209,36.8643,36.8728,672154.0
2018-09-14 10:30:00,43.44,43.69,43.43,43.63,437845.0,36.8813,37.0935,36.8728,37.0426,437845.0
2018-09-14 11:00:00,43.64,43.68,43.57,43.64,198220.0,37.0511,37.085,36.9916,37.0511,198220.0
2018-09-14 11:30:00,43.64,43.72,43.64,43.7,159369.0,37.0511,37.119,37.0511,37.102,159369.0
2018-09-14 12:00:00,43.7,43.71,43.6,43.61,221076.0,37.102,37.1105,37.0171,37.0256,221076.0
2018-09-14 12:30:00,43.61,43.63,43.55,43.63,131809.0,37.0256,37.0426,36.9747,37.0426,131809.0
2018-09-14 13:00:00,43.63,43.68,43.57,43.68,152142.0,37.0426,37.085,36.9916,37.085,152142.0
2018-09-14 13:30:00,43.68,43.7,43.66,43.68,161654.0,37.085,37.102,37.0681,37.085,161654.0
2018-09-14 14:00:00,43.68,43.71,43.63,43.71,156190.0,37.085,37.1105,37.0426,37.1105,156190.0
2018-09-14 14:30:00,43.7,43.77,43.69,43.76,313881.0,37.102,37.1615,37.0935,37.153,313881.0
2018-09-14 15:00:00,43.76,43.82,43.75,43.76,193192.0,37.153,37.2039,37.1445,37.153,193192.0
2018-09-14 15:30:00,43.76,43.83,43.73,43.81,702009.0,37.153,37.2124,37.1275,37.1954,702009.0
2018-09-17 09:30:00,43.75,43.98,43.58,43.62,633000.0,37.1445,37.3397,37.0001,37.0341,633000.0
2018-09-17 10:00:00,43.62,43.8,43.61,43.69,497592.0,37.0341,37.1869,37.0256,37.0935,497592.0
2018-09-17 10:30:00,43.68,43.7,43.53,43.61,473368.0,37.085,37.102,36.9577,37.0256,473368.0
2018-09-17 11:00:00,43.61,43.65,43.41,43.45,345340.0,37.0256,37.0596,36.8558,36.8898,345340.0
2018-09-17 11:30:00,43.45,43.53,43.41,43.43,267505.0,36.8898,36.9577,36.8558,36.8728,267505.0
2018-09-17 12:00:00,43.44,43.44,43.36,43.4,276246.0,36.8813,36.8813,36.8134,36.8473,276246.0
2018-09-17 12:30:00,43.41,43.43,43.35,43.43,270827.0,36.8558,36.8728,36.8049,36.8728,270827.0
2018-09-17 13:00:00,43.41,43.54,43.39,43.51,308181.0,36.8558,36.9662,36.8388,36.9407,308181.0
2018-09-17 13:30:00,43.51,43.6,43.5,43.55,284866.0,36.9407,37.0171,36.9322,36.9747,284866.0
2018-09-17 14:00:00,43.56,43.6,43.55,43.58,171458.0,36.9832,37.0171,36.9747,37.0001,171458.0
2018-09-17 14:30:00,43.58,43.6,43.54,43.6,219191.0,37.0001,37.0171,36.9662,37.0171,219191.0
2018-09-17 15:00:00,43.59,43.68,43.59,43.6,302409.0,37.0086,37.085,37.0086,37.0171,302409.0
2018-09-17 15:30:00,43.6,43.74,43.59,43.71,896747.0,37.0171,37.136,37.0086,37.1105,896747.0
2018-09-18 09:30:00,43.7,43.7,43.25,43.41,643330.0,37.102,37.102,36.72,36.8558,643330.0
2018-09-18 10:00:00,43.41,43.55,43.35,43.53,526049.0,36.8558,36.9747,36.8049,36.9577,526049.0
2018-09-18 10:30:00,43.53,43.57,43.45,43.52,376641.0,36.9577,36.9916,36.8898,36.9492,376641.0
2018-09-18 11:00:00,43.52,43.58,43.32,43.4,386816.0,36.9492,37.0001,36.7794,36.8473,386816.0
2018-09-18 11:30:00,43.41,43.51,43.34,43.47,404834.0,36.8558,36.9407,36.7964,36.9067,404834.0
2018-09-18 12:00:00,43.47,43.54,43.44,43.46,280695.0,36.9067,36.9662,36.8813,36.8983,280695.0
2018-09-18 12:30:00,43.47,43.51,43.44,43.46,195573.0,36.9067,36.9407,36.8813,36.8983,195573.0
2018-09-18 13:00:00,43.46,43.52,43.43,43.51,214356.0,36.8983,36.9492,36.8728,36.9407,214356.0
2018-09-18 13:30:00,43.52,43.6,43.51,43.54,187620.0,36.9492,37.0171,36.9407,36.9662,187620.0
2018-09-18 14:00:00,43.54,43.56,43.47,43.55,284694.0,36.9662,36.9832,36.9067,36.9747,284694.0
2018-09-18 14:30:00,43.55,43.62,43.5,43.55,286997.0,36.9747,37.0341,36.9322,36.9747,286997.0
2018-09-18 15:00:00,43.55,43.59,43.53,43.55,317636.0,36.9747,37.0086,36.9577,36.9747,317636.0
2018-09-18 15:30:00,43.55,43.56,43.39,43.48,922827.0,36.9747,36.9832,36.8388,36.9152,922827.0
2018-09-19 09:30:00,43.48,43.59,43.3,43.52,371099.0,36.9152,37.0086,36.7624,36.9492,371099.0
2018-09-19 10:00:00,43.52,43.56,43.43,43.44,232836.0,36.9492,36.9832,36.8728,36.8813,232836.0
2018-09-19 10:30:00,43.45,43.48,43.34,43.36,169512.0,36.8898,36.9152,36.7964,36.8134,169512.0
2018-09-19 11:00:00,43.37,43.5,43.36,43.38,524242.0,36.8218,36.9322,36.8134,36.8303,524242.0
2018-09-19 11:30:00,43.38,43.5,43.38,43.44,263675.0,36.8303,36.9322,36.8303,36.8813,263675.0
2018-09-19 12:00:00,43.44,43.5,43.41,43.5,190726.0,36.8813,36.9322,36.8558,36.9322,190726.0
2018-09-19 12:30:00,43.49,43.5,43.4,43.47,167037.0,36.9237,36.9322,36.8473,36.9067,167037.0
2018-09-19 13:00:00,43.47,43.47,43.36,43.38,134347.0,36.9067,36.9067,36.8134,36.8303,134347.0
2018-09-19 13:30:00,43.38,43.43,43.36,43.38,231092.0,36.8303,36.8728,36.8134,36.8303,231092.0
2018-09-19 14:00:00,43.37,43.39,43.31,43.38,390679.0,36.8218,36.8388,36.7709,36.8303,390679.0
2018-09-19 14:30:00,43.37,43.4,43.31,43.33,173608.0,36.8218,36.8473,36.7709,36.7879,173608.0
2018-09-19 15:00:00,43.33,43.37,43.32,43.34,246091.0,36.7879,36.8218,36.7794,36.7964,246091.0
2018-09-19 15:30:00,43.34,43.48,43.33,43.44,849114.0,36.7964,36.9152,36.7879,36.8813,849114.0
2018-09-20 09:30:00,43.64,44.11,43.59,43.74,1234494.0,37.0511,37.4501,37.0086,37.136,1234494.0
2018-09-20 10:00:00,43.74,43.85,43.72,43.8,428763.0,37.136,37.2294,37.119,37.1869,428763.0
2018-09-20 10:30:00,43.8,43.88,43.71,43.76,357729.0,37.1869,37.2548,37.1105,37.153,357729.0
2018-09-20 11:00:00,43.76,43.78,43.7,43.77,209317.0,37.153,37.1699,37.102,37.1615,209317.0
2018-09-20 11:30:00,43.77,43.91,43.76,43.91,232935.0,37.1615,37.2803,37.153,37.2803,232935.0
2018-09-20 12:00:00,43.91,43.96,43.87,43.91,200041.0,37.2803,37.3228,37.2464,37.2803,200041.0
2018-09-20 12:30:00,43.91,43.98,43.87,43.93,229824.0,37.2803,37.3397,37.2464,37.2973,229824.0
2018-09-20 13:00:00,43.94,43.97,43.92,43.93,177104.0,37.3058,37.3313,37.2888,37.2973,177104.0
2018-09-20 13:30:00,43.93,43.94,43.87,43.89,178915.0,37.2973,37.3058,37.2464,37.2633,178915.0
2018-09-20 14:00:00,43.89,43.94,43.88,43.93,212942.0,37.2633,37.3058,37.2548,37.2973,212942.0
2018-09-20 14:30:00,43.92,43.93,43.87,43.91,216568.0,37.2888,37.2973,37.2464,37.2803,216568.0
2018-09-20 15:00:00,43.91,44.04,43.9,43.98,477638.0,37.2803,37.3907,37.2718,37.3397,477638.0
2018-09-20 15:30:00,43.98,43.99,43.84,43.87,955772.0,37.3397,37.3482,37.2209,37.2464,955772.0
2018-09-21 09:30:00,44.05,44.35,43.81,44.32,3039313.0,37.3992,37.6539,37.1954,37.6284,3039313.0
2018-09-21 10:00:00,44.31,44.32,44.19,44.26,331866.0,37.6199,37.6284,37.518,37.5775,331866.0
2018-09-21 10:30:00,44.26,44.29,44.15,44.2,245916.0,37.5775,37.6029,37.4841,37.5265,245916.0
2018-09-21 11:00:00,44.2,44.21,44.03,44.03,223466.0,37.5265,37.535,37.3822,37.3822,223466.0
2018-09-21 11:30:00,44.04,44.07,43.98,44.01,190484.0,37.3907,37.4162,37.3397,37.3652,190484.0
2018-09-21 12:00:00,44.0,44.04,43.94,43.96,156183.0,37.3567,37.3907,37.3058,37.3228,156183.0
2018-09-21 12:30:00,43.96,44.01,43.91,43.94,184177.0,37.3228,37.3652,37.2803,37.3058,184177.0
2018-09-21 13:00:00,43.94,43.99,43.89,43.95,129731.0,37.3058,37.3482,37.2633,37.3143,129731.0
2018-09-21 13:30:00,43.95,43.97,43.91,43.97,111358.0,37.3143,37.3313,37.2803,37.3313,111358.0
2018-09-21 14:00:00,43.97,43.98,43.91,43.96,138766.0,37.3313,37.3397,37.2803,37.3228,138766.0
2018-09-21 14:30:00,43.96,44.02,43.93,43.93,127541.0,37.3228,37.3737,37.2973,37.2973,127541.0
2018-09-21 15:00:00,43.92,43.98,43.92,43.92,154039.0,37.2888,37.3397,37.2888,37.2888,154039.0
2018-09-21 15:30:00,43.92,44.06,43.89,43.93,873357.0,37.2888,37.4077,37.2633,37.2973,873357.0
2018-09-24 09:30:00,43.82,43.96,43.64,43.77,450848.0,37.2039,37.3228,37.0511,37.1615,450848.0
2018-09-24 10:00:00,43.77,43.78,43.62,43.64,287853.0,37.1615,37.1699,37.0341,37.0511,287853.0
2018-09-24 10:30:00,43.64,43.77,43.62,43.75,250296.0,37.0511,37.1615,37.0341,37.1445,250296.0
2018-09-24 11:00:00,43.75,43.8,43.63,43.69,223665.0,37.1445,37.1869,37.0426,37.0935,223665.0
2018-09-24 11:30:00,43.68,43.68,43.48,43.48,168091.0,37.085,37.085,36.9152,36.9152,168091.0
2018-09-24 12:00:00,43.48,43.51,43.42,43.43,193192.0,36.9152,36.9407,36.8643,36.8728,193192.0
2018-09-24 12:30:00,43.43,43.47,43.38,43.4,88358.0,36.8728,36.9067,36.8303,36.8473,88358.0
2018-09-24 13:00:00,43.4,43.44,43.34,43.4,110260.0,36.8473,36.8813,36.7964,36.8473,110260.0
2018-09-24 13:30:00,43.4,43.48,43.38,43.42,211216.0,36.8473,36.9152,36.8303,36.8643,211216.0
2018-09-24 14:00:00,43.43,43.52,43.41,43.45,164540.0,36.8728,36.9492,36.8558,36.8898,164540.0
2018-09-24 14:30:00,43.44,43.49,43.42,43.45,186593.0,36.8813,36.9237,36.8643,36.8898,186593.0
2018-09-24 15:00:00,43.45,43.46,43.38,43.4,265808.0,36.8898,36.8983,36.8303,36.8473,265808.0
2018-09-24 15:30:00,43.4,43.5,43.37,43.45,748784.0,36.8473,36.9322,36.8218,36.8898,748784.0
2018-09-25 09:30:00,43.6,43.65,43.16,43.18,496942.0,37.0171,37.0596,36.6436,36.6605,496942.0
2018-09-25 10:00:00,43.19,43.28,43.19,43.2,272309.0,36.669,36.7454,36.669,36.6775,272309.0
2018-09-25 10:30:00,43.2,43.27,43.16,43.21,281967.0,36.6775,36.7369,36.6436,36.686,281967.0
2018-09-25 11:00:00,43.21,43.25,43.11,43.19,326365.0,36.686,36.72,36.6011,36.669,326365.0
2018-09-25 11:30:00,43.19,43.31,43.17,43.31,167499.0,36.669,36.7709,36.652,36.7709,167499.0
2018-09-25 12:00:00,43.31,43.45,43.3,43.4,316302.0,36.7709,36.8898,36.7624,36.8473,316302.0
2018-09-25 12:30:00,43.4,43.44,43.23,43.27,567645.0,36.8473,36.8813,36.703,36.7369,567645.0
2018-09-25 13:00:00,43.27,43.27,43.17,43.2,142961.0,36.7369,36.7369,36.652,36.6775,142961.0
2018-09-25 13:30:00,43.2,43.27,43.17,43.22,237615.0,36.6775,36.7369,36.652,36.6945,237615.0
2018-09-25 14:00:00,43.22,43.39,43.2,43.37,306778.0,36.6945,36.8388,36.6775,36.8218,306778.0
2018-09-25 14:30:00,43.37,43.39,43.29,43.32,180387.0,36.8218,36.8388,36.7539,36.7794,180387.0
2018-09-25 15:00:00,43.33,43.35,43.23,43.34,230390.0,36.7879,36.8049,36.703,36.7964,230390.0
2018-09-25 15:30:00,43.34,43.36,43.23,43.26,717815.0,36.7964,36.8134,36.703,36.7285,717815.0
2018-09-26 09:30:00,43.33,43.55,43.19,43.37,350660.0,36.7879,36.9747,36.669,36.8218,350660.0
2018-09-26 10:00:00,43.38,43.53,43.28,43.34,322426.0,36.8303,36.9577,36.7454,36.7964,322426.0
2018-09-26 10:30:00,43.34,43.37,43.28,43.34,178424.0,36.7964,36.8218,36.7454,36.7964,178424.0
2018-09-26 11:00:00,43.35,43.41,43.31,43.34,356424.0,36.8049,36.8558,36.7709,36.7964,356424.0
2018-09-26 11:30:00,43.34,43.35,43.26,43.29,157903.0,36.7964,36.8049,36.7285,36.7539,157903.0
2018-09-26 12:00:00,43.29,43.43,43.29,43.4,139078.0,36.7539,36.8728,36.7539,36.8473,139078.0
2018-09-26 12:30:00,43.4,43.48,43.39,43.46,134097.0,36.8473,36.9152,36.8388,36.8983,134097.0
2018-09-26 13:00:00,43.45,43.46,43.38,43.39,87637.0,36.8898,36.8983,36.8303,36.8388,87637.0
2018-09-26 13:30:00,43.4,43.49,43.39,43.42,141290.0,36.8473,36.9237,36.8388,36.8643,141290.0
2018-09-26 14:00:00,43.42,43.57,43.41,43.46,241834.0,36.8643,36.9916,36.8558,36.8983,241834.0
2018-09-26 14:30:00,43.47,43.53,43.45,43.5,268778.0,36.9067,36.9577,36.8898,36.9322,268778.0
2018-09-26 15:00:00,43.49,43.55,43.43,43.5,282461.0,36.9237,36.9747,36.8728,36.9322,282461.0
2018-09-26 15:30:00,43.5,43.5,43.2,43.25,967513.0,36.9322,36.9322,36.6775,36.72,967513.0
2018-09-27 09:30:00,42.85,42.94,42.55,42.89,685402.0,36.6,36.6768,36.3437,36.6341,685402.0
2018-09-27 10:00:00,42.88,43.21,42.87,43.21,415993.0,36.6256,36.9075,36.6171,36.9075,415993.0
2018-09-27 10:30:00,43.22,43.26,43.12,43.13,293302.0,36.916,36.9502,36.8306,36.8391,293302.0
2018-09-27 11:00:00,43.13,43.34,43.12,43.34,626473.0,36.8391,37.0185,36.8306,37.0185,626473.0
2018-09-27 11:30:00,43.34,43.35,43.19,43.29,465675.0,37.0185,37.027,36.8904,36.9758,465675.0
2018-09-27 12:00:00,43.3,43.37,43.27,43.31,157621.0,36.9843,37.0441,36.9587,36.9929,157621.0
2018-09-27 12:30:00,43.31,43.31,43.21,43.21,119352.0,36.9929,36.9929,36.9075,36.9075,119352.0
2018-09-27 13:00:00,43.22,43.22,43.08,43.09,316381.0,36.916,36.916,36.7964,36.805,316381.0
2018-09-27 13:30:00,43.09,43.1,43.0,43.01,180855.0,36.805,36.8135,36.7281,36.7366,180855.0
2018-09-27 14:00:00,43.01,43.07,42.98,43.07,270886.0,36.7366,36.7879,36.711,36.7879,270886.0
2018-09-27 14:30:00,43.07,43.14,43.05,43.08,891544.0,36.7879,36.8477,36.7708,36.7964,891544.0
2018-09-27 15:00:00,43.08,43.1,42.97,43.02,438949.0,36.7964,36.8135,36.7025,36.7452,438949.0
2018-09-27 15:30:00,43.02,43.14,42.96,43.06,1086330.0,36.7452,36.8477,36.6939,36.7793,1086330.0
2018-09-28 09:30:00,43.4,43.4,42.89,42.92,406316.0,37.0698,37.0698,36.6341,36.6598,406316.0
2018-09-28 10:00:00,42.93,42.94,42.82,42.88,275518.0,36.6683,36.6768,36.5743,36.6256,275518.0
2018-09-28 10:30:00,42.87,42.93,42.78,42.79,182211.0,36.6171,36.6683,36.5402,36.5487,182211.0
2018-09-28 11:00:00,42.78,42.82,42.69,42.76,217973.0,36.5402,36.5743,36.4633,36.5231,217973.0
2018-09-28 11:30:00,42.76,42.89,42.75,42.76,255076.0,36.5231,36.6341,36.5146,36.5231,255076.0
2018-09-28 12:00:00,42.77,42.78,42.7,42.75,192660.0,36.5316,36.5402,36.4719,36.5146,192660.0
2018-09-28 12:30:00,42.75,42.81,42.73,42.76,168153.0,36.5146,36.5658,36.4975,36.5231,168153.0
2018-09-28 13:00:00,42.76,42.83,42.75,42.83,157161.0,36.5231,36.5829,36.5146,36.5829,157161.0
2018-09-28 13:30:00,42.82,42.9,42.82,42.86,197307.0,36.5743,36.6427,36.5743,36.6085,197307.0
2018-09-28 14:00:00,42.86,42.88,42.8,42.86,228004.0,36.6085,36.6256,36.5573,36.6085,228004.0
2018-09-28 14:30:00,42.86,42.86,42.79,42.84,268774.0,36.6085,36.6085,36.5487,36.5914,268774.0
2018-09-28 15:00:00,42.84,42.91,42.83,42.9,549366.0,36.5914,36.6512,36.5829,36.6427,549366.0
2018-09-28 15:30:00,42.9,42.98,42.85,42.97,1409555.0,36.6427,36.711,36.6,36.7025,1409555.0
2018-10-01 09:30:00,43.02,43.11,42.93,42.97,276651.0,36.7452,36.8221,36.6683,36.7025,276651.0
2018-10-01 10:00:00,42.97,43.09,42.96,43.07,222871.0,36.7025,36.805,36.6939,36.7879,222871.0
2018-10-01 10:30:00,43.08,43.14,43.03,43.11,224491.0,36.7964,36.8477,36.7537,36.8221,224491.0
2018-10-01 11:00:00,43.11,43.14,43.0,43.01,272098.0,36.8221,36.8477,36.7281,36.7366,272098.0
2018-10-01 11:30:00,43.0,43.05,42.98,43.0,209918.0,36.7281,36.7708,36.711,36.7281,209918.0
2018-10-01 12:00:00,43.0,43.01,42.87,42.88,214362.0,36.7281,36.7366,36.6171,36.6256,214362.0
2018-10-01 12:30:00,42.88,42.92,42.82,42.92,187402.0,36.6256,36.6598,36.5743,36.6598,187402.0
2018-10-01 13:00:00,42.91,42.98,42.9,42.93,172690.0,36.6512,36.711,36.6427,36.6683,172690.0
2018-10-01 13:30:00,42.93,42.95,42.83,42.84,253366.0,36.6683,36.6854,36.5829,36.5914,253366.0
2018-10-01 14:00:00,42.84,42.9,42.82,42.86,262687.0,36.5914,36.6427,36.5743,36.6085,262687.0
2018-10-01 14:30:00,42.87,42.88,42.81,42.84,218269.0,36.6171,36.6256,36.5658,36.5914,218269.0
2018-10-01 15:00:00,42.85,42.91,42.84,42.86,215025.0,36.6,36.6512,36.5914,36.6085,215025.0
2018-10-01 15:30:00,42.86,42.88,42.8,42.83,691923.0,36.6085,36.6256,36.5573,36.5829,691923.0
2018-10-02 09:30:00,42.88,43.09,42.78,43.01,390121.0,36.6256,36.805,36.5402,36.7366,390121.0
2018-10-02 10:00:00,43.02,43.11,42.92,42.97,308642.0,36.7452,36.8221,36.6598,36.7025,308642.0
2018-10-02 10:30:00,42.97,43.12,42.87,43.11,202684.0,36.7025,36.8306,36.6171,36.8221,202684.0
2018-10-02 11:00:00,43.11,43.18,43.1,43.17,258016.0,36.8221,36.8818,36.8135,36.8733,258016.0
2018-10-02 11:30:00,43.17,43.36,43.15,43.34,227121.0,36.8733,37.0356,36.8562,37.0185,227121.0
2018-10-02 12:00:00,43.35,43.44,43.34,43.41,225048.0,37.027,37.1039,37.0185,37.0783,225048.0
2018-10-02 12:30:00,43.42,43.45,43.38,43.42,132139.0,37.0868,37.1125,37.0527,37.0868,132139.0
2018-10-02 13:00:00,43.43,43.48,43.39,43.39,218266.0,37.0954,37.1381,37.0612,37.0612,218266.0
2018-10-02 13:30:00,43.39,43.4,43.28,43.32,173017.0,37.0612,37.0698,36.9673,37.0014,173017.0
2018-10-02 14:00:00,43.32,43.37,43.31,43.36,150754.0,37.0014,37.0441,36.9929,37.0356,150754.0
2018-10-02 14:30:00,43.36,43.36,43.23,43.25,159562.0,37.0356,37.0356,36.9245,36.9416,159562.0
2018-10-02 15:00:00,43.26,43.26,43.19,43.22,206617.0,36.9502,36.9502,36.8904,36.916,206617.0
2018-10-02 15:30:00,43.22,43.25,43.18,43.23,433051.0,36.916,36.9416,36.8818,36.9245,433051.0
2018-10-03 09:30:00,43.42,43.49,43.3,43.39,309261.0,37.0868,37.1466,36.9843,37.0612,309261.0
2018-10-03 10:00:00,43.39,43.47,43.34,43.4,187003.0,37.0612,37.1295,37.0185,37.0698,187003.0
2018-10-03 10:30:00,43.4,43.46,43.36,43.46,119245.0,37.0698,37.121,37.0356,37.121,119245.0
2018-10-03 11:00:00,43.46,43.48,43.39,43.4,174749.0,37.121,37.1381,37.0612,37.0698,174749.0
2018-10-03 11:30:00,43.4,43.4,43.18,43.22,162518.0,37.0698,37.0698,36.8818,36.916,162518.0
2018-10-03 12:00:00,43.21,43.24,43.2,43.24,110814.0,36.9075,36.9331,36.8989,36.9331,110814.0
2018-10-03 12:30:00,43.23,43.24,43.06,43.07,428303.0,36.9245,36.9331,36.7793,36.7879,428303.0
2018-10-03 13:00:00,43.06,43.08,43.02,43.03,189034.0,36.7793,36.7964,36.7452,36.7537,189034.0
2018-10-03 13:30:00,43.02,43.03,42.89,42.94,131860.0,36.7452,36.7537,36.6341,36.6768,131860.0
2018-10-03 14:00:00,42.95,42.98,42.85,42.85,200978.0,36.6854,36.711,36.6,36.6,200978.0
2018-10-03 14:30:00,42.85,42.85,42.65,42.74,280029.0,36.6,36.6,36.4291,36.506,280029.0
2018-10-03 15:00:00,42.75,42.78,42.68,42.71,166190.0,36.5146,36.5402,36.4548,36.4804,166190.0
2018-10-03 15:30:00,42.71,42.81,42.66,42.77,617001.0,36.4804,36.5658,36.4377,36.5316,617001.0
2018-10-04 09:30:00,42.53,42.74,42.3,42.35,575847.0,36.3266,36.506,36.1302,36.1729,575847.0
2018-10-04 10:00:00,42.35,42.42,42.25,42.34,404863.0,36.1729,36.2327,36.0875,36.1644,404863.0
2018-10-04 10:30:00,42.34,42.35,42.15,42.25,382053.0,36.1644,36.1729,36.0021,36.0875,382053.0
2018-10-04 11:00:00,42.25,42.25,42.07,42.13,764086.0,36.0875,36.0875,35.9337,35.985,764086.0
2018-10-04 11:30:00,42.14,42.33,42.14,42.28,500108.0,35.9935,36.1558,35.9935,36.1131,500108.0
2018-10-04 12:00:00,42.27,42.33,42.24,42.31,402904.0,36.1046,36.1558,36.0789,36.1387,402904.0
2018-10-04 12:30:00,42.31,42.46,42.3,42.43,288751.0,36.1387,36.2669,36.1302,36.2412,288751.0
2018-10-04 13:00:00,42.43,42.43,42.19,42.24,290379.0,36.2412,36.2412,36.0362,36.0789,290379.0
2018-10-04 13:30:00,42.25,42.29,42.1,42.13,285324.0,36.0875,36.1217,35.9594,35.985,285324.0
2018-10-04 14:00:00,42.14,42.17,42.07,42.12,422879.0,35.9935,36.0192,35.9337,35.9765,422879.0
2018-10-04 14:30:00,42.11,42.3,42.1,42.28,363746.0,35.9679,36.1302,35.9594,36.1131,363746.0
2018-10-04 15:00:00,42.27,42.32,42.23,42.25,492841.0,36.1046,36.1473,36.0704,36.0875,492841.0
2018-10-04 15:30:00,42.25,42.48,42.24,42.37,1170088.0,36.0875,36.2839,36.0789,36.19,1170088.0
2018-10-05 09:30:00,42.38,42.61,42.34,42.43,398589.0,36.1985,36.395,36.1644,36.2412,398589.0
2018-10-05 10:00:00,42.42,42.64,42.42,42.58,298181.0,36.2327,36.4206,36.2327,36.3694,298181.0
2018-10-05 10:30:00,42.58,42.59,42.38,42.39,242206.0,36.3694,36.3779,36.1985,36.2071,242206.0
2018-10-05 11:00:00,42.39,42.4,42.3,42.32,283533.0,36.2071,36.2156,36.1302,36.1473,283533.0
2018-10-05 11:30:00,42.32,42.36,42.24,42.28,343619.0,36.1473,36.1814,36.0789,36.1131,343619.0
2018-10-05 12:00:00,42.28,42.34,42.23,42.27,249735.0,36.1131,36.1644,36.0704,36.1046,249735.0
2018-10-05 12:30:00,42.27,42.39,42.23,42.31,217356.0,36.1046,36.2071,36.0704,36.1387,217356.0
2018-10-05 13:00:00,42.3,42.38,42.25,42.38,181662.0,36.1302,36.1985,36.0875,36.1985,181662.0
2018-10-05 13:30:00,42.37,42.44,42.33,42.38,181148.0,36.19,36.2498,36.1558,36.1985,181148.0
2018-10-05 14:00:00,42.38,42.4,42.3,42.34,171510.0,36.1985,36.2156,36.1302,36.1644,171510.0
2018-10-05 14:30:00,42.34,42.38,42.27,42.32,218430.0,36.1644,36.1985,36.1046,36.1473,218430.0
2018-10-05 15:00:00,42.32,42.38,42.28,42.35,315375.0,36.1473,36.1985,36.1131,36.1729,315375.0
2018-10-05 15:30:00,42.35,42.49,42.33,42.42,850961.0,36.1729,36.2925,36.1558,36.2327,850961.0
2018-10-08 09:30:00,42.46,42.98,42.45,42.87,712963.0,36.2669,36.711,36.2583,36.6171,712963.0
2018-10-08 10:00:00,42.87,43.01,42.75,42.76,277709.0,36.6171,36.7366,36.5146,36.5231,277709.0
2018-10-08 10:30:00,42.75,42.84,42.71,42.83,147189.0,36.5146,36.5914,36.4804,36.5829,147189.0
2018-10-08 11:00:00,42.84,42.91,42.81,42.86,229907.0,36.5914,36.6512,36.5658,36.6085,229907.0
2018-10-08 11:30:00,42.85,43.02,42.83,42.93,327200.0,36.6,36.7452,36.5829,36.6683,327200.0
2018-10-08 12:00:00,42.92,43.04,42.91,43.02,204652.0,36.6598,36.7623,36.6512,36.7452,204652.0
2018-10-08 12:30:00,43.02,43.02,42.91,42.92,264826.0,36.7452,36.7452,36.6512,36.6598,264826.0
2018-10-08 13:00:00,42.91,42.97,42.87,42.87,246998.0,36.6512,36.7025,36.6171,36.6171,246998.0
2018-10-08 13:30:00,42.88,43.01,42.87,43.01,135505.0,36.6256,36.7366,36.6171,36.7366,135505.0
2018-10-08 14:00:00,43.01,43.08,42.98,43.01,194833.0,36.7366,36.7964,36.711,36.7366,194833.0
2018-10-08 14:30:00,43.02,43.06,42.96,43.03,207218.0,36.7452,36.7793,36.6939,36.7537,207218.0
2018-10-08 15:00:00,43.02,43.04,42.99,43.02,231475.0,36.7452,36.7623,36.7196,36.7452,231475.0
2018-10-08 15:30:00,43.02,43.03,42.89,42.92,1020869.0,36.7452,36.7537,36.6341,36.6598,1020869.0
2018-10-09 09:30:00,43.09,43.22,42.83,43.05,433217.0,36.805,36.916,36.5829,36.7708,433217.0
2018-10-09 10:00:00,43.04,43.14,42.96,43.07,249941.0,36.7623,36.8477,36.6939,36.7879,249941.0
2018-10-09 10:30:00,43.07,43.16,43.01,43.01,249736.0,36.7879,36.8648,36.7366,36.7366,249736.0
2018-10-09 11:00:00,43.01,43.09,42.97,42.98,240483.0,36.7366,36.805,36.7025,36.711,240483.0
2018-10-09 11:30:00,42.99,43.05,42.86,43.05,194488.0,36.7196,36.7708,36.6085,36.7708,194488.0
2018-10-09 12:00:00,43.04,43.09,42.92,42.92,133172.0,36.7623,36.805,36.6598,36.6598,133172.0
2018-10-09 12:30:00,42.93,42.96,42.86,42.86,133499.0,36.6683,36.6939,36.6085,36.6085,133499.0
2018-10-09 13:00:00,42.86,42.87,42.81,42.83,110394.0,36.6085,36.6171,36.5658,36.5829,110394.0
2018-10-09 13:30:00,42.83,42.83,42.63,42.77,214767.0,36.5829,36.5829,36.4121,36.5316,214767.0
2018-10-09 14:00:00,42.78,42.83,42.67,42.76,187282.0,36.5402,36.5829,36.4462,36.5231,187282.0
2018-10-09 14:30:00,42.76,42.81,42.69,42.8,155148.0,36.5231,36.5658,36.4633,36.5573,155148.0
2018-10-09 15:00:00,42.8,42.81,42.72,42.74,142517.0,36.5573,36.5658,36.4889,36.506,142517.0
2018-10-09 15:30:00,42.73,42.84,42.7,42.77,622600.0,36.4975,36.5914,36.4719,36.5316,622600.0
2018-10-10 09:30:00,42.7,42.93,42.31,42.93,556280.0,36.4719,36.6683,36.1387,36.6683,556280.0
2018-10-10 10:00:00,42.93,43.04,42.82,42.96,316540.0,36.6683,36.7623,36.5743,36.6939,316540.0
2018-10-10 10:30:00,42.96,43.07,42.92,43.03,398737.0,36.6939,36.7879,36.6598,36.7537,398737.0
2018-10-10 11:00:00,43.03,43.23,43.01,43.05,453082.0,36.7537,36.9245,36.7366,36.7708,453082.0
2018-10-10 11:30:00,43.05,43.09,42.98,42.98,251026.0,36.7708,36.805,36.711,36.711,251026.0
2018-10-10 12:00:00,42.97,43.15,42.94,42.95,214519.0,36.7025,36.8562,36.6768,36.6854,214519.0
2018-10-10 12:30:00,42.94,42.97,42.87,42.92,192916.0,36.6768,36.7025,36.6171,36.6598,192916.0
2018-10-10 13:00:00,42.92,42.92,42.75,42.85,290948.0,36.6598,36.6598,36.5146,36.6,290948.0
2018-10-10 13:30:00,42.84,42.86,42.68,42.71,202878.0,36.5914,36.6085,36.4548,36.4804,202878.0
2018-10-10 14:00:00,42.71,42.77,42.64,42.75,502611.0,36.4804,36.5316,36.4206,36.5146,502611.0
2018-10-10 14:30:00,42.75,42.85,42.64,42.82,571113.0,36.5146,36.6,36.4206,36.5743,571113.0
2018-10-10 15:00:00,42.82,42.83,42.58,42.74,428845.0,36.5743,36.5829,36.3694,36.506,428845.0
2018-10-10 15:30:00,42.73,42.74,42.25,42.28,1669975.0,36.4975,36.506,36.0875,36.1131,1669975.0
2018-10-11 09:30:00,42.42,42.69,41.96,42.01,808128.0,36.2327,36.4633,35.8398,35.8825,808128.0
2018-10-11 10:00:00,42.02,42.27,41.92,42.0,627059.0,35.891,36.1046,35.8056,35.874,627059.0
2018-10-11 10:30:00,42.01,42.09,41.89,41.99,462285.0,35.8825,35.9508,35.78,35.8654,462285.0
2018-10-11 11:00:00,42.0,42.01,41.78,41.95,486009.0,35.874,35.8825,35.686,35.8312,486009.0
2018-10-11 11:30:00,41.96,42.04,41.81,42.01,347645.0,35.8398,35.9081,35.7117,35.8825,347645.0
2018-10-11 12:00:00,42.0,42.06,41.89,41.97,256923.0,35.874,35.9252,35.78,35.8483,256923.0
2018-10-11 12:30:00,41.98,42.0,41.76,41.82,301900.0,35.8569,35.874,35.669,35.7202,301900.0
2018-10-11 13:00:00,41.82,41.84,41.72,41.76,196246.0,35.7202,35.7373,35.6348,35.669,196246.0
2018-10-11 13:30:00,41.77,41.81,41.58,41.7,181738.0,35.6775,35.7117,35.5152,35.6177,181738.0
2018-10-11 14:00:00,41.71,41.74,41.49,41.54,297998.0,35.6263,35.6519,35.4383,35.481,297998.0
2018-10-11 14:30:00,41.54,41.55,41.05,41.29,911140.0,35.481,35.4896,35.0625,35.2675,911140.0
2018-10-11 15:00:00,41.29,41.61,41.21,41.44,843367.0,35.2675,35.5408,35.1992,35.3956,843367.0
2018-10-11 15:30:00,41.44,41.56,41.17,41.19,1741896.0,35.3956,35.4981,35.165,35.1821,1741896.0
2018-10-12 09:30:00,41.17,41.2,40.93,41.05,826901.0,35.165,35.1906,34.96,35.0625,826901.0
2018-10-12 10:00:00,41.05,41.26,41.01,41.08,576858.0,35.0625,35.2419,35.0284,35.0881,576858.0
2018-10-12 10:30:00,41.07,41.18,41.02,41.11,248189.0,35.0796,35.1736,35.0369,35.1138,248189.0
2018-10-12 11:00:00,41.11,41.28,41.06,41.09,266389.0,35.1138,35.259,35.0711,35.0967,266389.0
2018-10-12 11:30:00,41.09,41.15,40.92,40.96,303317.0,35.0967,35.1479,34.9515,34.9856,303317.0
2018-10-12 12:00:00,40.95,40.98,40.83,40.87,292421.0,34.9771,35.0027,34.8746,34.9088,292421.0
2018-10-12 12:30:00,40.86,40.91,40.77,40.83,307616.0,34.9002,34.9429,34.8234,34.8746,307616.0
2018-10-12 13:00:00,40.83,40.97,40.78,40.83,295365.0,34.8746,34.9942,34.8319,34.8746,295365.0
2018-10-12 13:30:00,40.83,40.99,40.72,40.94,329525.0,34.8746,35.0113,34.7807,34.9686,329525.0
2018-10-12 14:00:00,40.95,40.97,40.81,40.95,353100.0,34.9771,34.9942,34.8575,34.9771,353100.0
2018-10-12 14:30:00,40.95,41.02,40.79,41.0,188407.0,34.9771,35.0369,34.8404,35.0198,188407.0
2018-10-12 15:00:00,41.01,41.13,40.95,41.1,352791.0,35.0284,35.1309,34.9771,35.1052,352791.0
2018-10-12 15:30:00,41.09,41.27,41.05,41.12,1102590.0,35.0967,35.2504,35.0625,35.1223,1102590.0
2018-10-15 09:30:00,41.04,41.38,40.93,41.21,510972.0,35.054,35.3444,34.96,35.1992,510972.0
2018-10-15 10:00:00,41.22,41.24,41.03,41.06,679687.0,35.2077,35.2248,35.0454,35.0711,679687.0
2018-10-15 10:30:00,41.06,41.25,41.05,41.18,830296.0,35.0711,35.2333,35.0625,35.1736,830296.0
2018-10-15 11:00:00,41.18,41.2,41.08,41.18,399942.0,35.1736,35.1906,35.0881,35.1736,399942.0
2018-10-15 11:30:00,41.18,41.21,41.04,41.06,299152.0,35.1736,35.1992,35.054,35.0711,299152.0
2018-10-15 12:00:00,41.07,41.17,41.03,41.17,176490.0,35.0796,35.165,35.0454,35.165,176490.0
2018-10-15 12:30:00,41.16,41.2,41.13,41.18,347713.0,35.1565,35.1906,35.1309,35.1736,347713.0
2018-10-15 13:00:00,41.19,41.26,41.18,41.24,359017.0,35.1821,35.2419,35.1736,35.2248,359017.0
2018-10-15 13:30:00,41.23,41.3,41.17,41.21,596336.0,35.2163,35.2761,35.165,35.1992,596336.0
2018-10-15 14:00:00,41.22,41.23,41.14,41.22,233691.0,35.2077,35.2163,35.1394,35.2077,233691.0
2018-10-15 14:30:00,41.22,41.33,41.18,41.25,1001040.0,35.2077,35.3017,35.1736,35.2333,1001040.0
2018-10-15 15:00:00,41.26,41.31,41.18,41.22,708567.0,35.2419,35.2846,35.1736,35.2077,708567.0
2018-10-15 15:30:00,41.21,41.24,41.03,41.05,1014403.0,35.1992,35.2248,35.0454,35.0625,1014403.0
2018-10-16 09:30:00,41.06,41.5,41.01,41.34,1019209.0,35.0711,35.4469,35.0284,35.3102,1019209.0
2018-10-16 10:00:00,41.34,41.52,41.34,41.46,421640.0,35.3102,35.464,35.3102,35.4127,421640.0
2018-10-16 10:30:00,41.45,41.54,41.34,41.5,267502.0,35.4042,35.481,35.3102,35.4469,267502.0
2018-10-16 11:00:00,41.51,41.54,41.43,41.46,299655.0,35.4554,35.481,35.3871,35.4127,299655.0
2018-10-16 11:30:00,41.46,41.46,41.31,41.34,269030.0,35.4127,35.4127,35.2846,35.3102,269030.0
2018-10-16 12:00:00,41.34,41.34,41.18,41.29,403363.0,35.3102,35.3102,35.1736,35.2675,403363.0
2018-10-16 12:30:00,41.29,41.33,41.26,41.3,397448.0,35.2675,35.3017,35.2419,35.2761,397448.0
2018-10-16 13:00:00,41.3,41.37,41.25,41.37,205014.0,35.2761,35.3358,35.2333,35.3358,205014.0
2018-10-16 13:30:00,41.37,41.43,41.28,41.3,341813.0,35.3358,35.3871,35.259,35.2761,341813.0
2018-10-16 14:00:00,41.3,41.38,41.27,41.31,527392.0,35.2761,35.3444,35.2504,35.2846,527392.0
2018-10-16 14:30:00,41.32,41.34,41.19,41.22,559488.0,35.2931,35.3102,35.1821,35.2077,559488.0
2018-10-16 15:00:00,41.21,41.29,41.18,41.25,370049.0,35.1992,35.2675,35.1736,35.2333,370049.0
2018-10-16 15:30:00,41.24,41.39,41.16,41.25,1895088.0,35.2248,35.3529,35.1565,35.2333,1895088.0
2018-10-17 09:30:00,41.31,41.54,40.96,41.0,961931.0,35.2846,35.481,34.9856,35.0198,961931.0
2018-10-17 10:00:00,40.99,41.06,40.89,40.96,598407.0,35.0113,35.0711,34.9259,34.9856,598407.0
2018-10-17 10:30:00,40.96,41.03,40.92,40.97,609791.0,34.9856,35.0454,34.9515,34.9942,609791.0
2018-10-17 11:00:00,40.97,41.05,40.93,41.03,672036.0,34.9942,35.0625,34.96,35.0454,672036.0
2018-10-17 11:30:00,41.04,41.25,41.0,41.18,1148976.0,35.054,35.2333,35.0198,35.1736,1148976.0
2018-10-17 12:00:00,41.19,41.27,41.16,41.25,807023.0,35.1821,35.2504,35.1565,35.2333,807023.0
2018-10-17 12:30:00,41.25,41.29,41.16,41.2,539966.0,35.2333,35.2675,35.1565,35.1906,539966.0
2018-10-17 13:00:00,41.21,41.29,41.18,41.26,732024.0,35.1992,35.2675,35.1736,35.2419,732024.0
2018-10-17 13:30:00,41.27,41.28,41.17,41.21,275132.0,35.2504,35.259,35.165,35.1992,275132.0
2018-10-17 14:00:00,41.2,41.2,41.09,41.13,422741.0,35.1906,35.1906,35.0967,35.1309,422741.0
2018-10-17 14:30:00,41.13,41.26,41.09,41.23,391313.0,35.1309,35.2419,35.0967,35.2163,391313.0
2018-10-17 15:00:00,41.23,41.24,41.11,41.18,416912.0,35.2163,35.2248,35.1138,35.1736,416912.0
2018-10-17 15:30:00,41.18,41.23,41.08,41.17,1395072.0,35.1736,35.2163,35.0881,35.165,1395072.0
2018-10-18 09:30:00,41.24,41.47,41.09,41.43,453570.0,35.2248,35.4213,35.0967,35.3871,453570.0
2018-10-18 10:00:00,41.42,41.48,41.34,41.44,246489.0,35.3786,35.4298,35.3102,35.3956,246489.0
2018-10-18 10:30:00,41.43,41.52,41.42,41.5,199712.0,35.3871,35.464,35.3786,35.4469,199712.0
2018-10-18 11:00:00,41.51,41.52,41.38,41.41,327644.0,35.4554,35.464,35.3444,35.37,327644.0
2018-10-18 11:30:00,41.41,41.43,41.1,41.14,262538.0,35.37,35.3871,35.1052,35.1394,262538.0
2018-10-18 12:00:00,41.14,41.23,41.06,41.14,171471.0,35.1394,35.2163,35.0711,35.1394,171471.0
2018-10-18 12:30:00,41.13,41.28,41.09,41.18,169650.0,35.1309,35.259,35.0967,35.1736,169650.0
2018-10-18 13:00:00,41.17,41.18,40.96,41.0,215050.0,35.165,35.1736,34.9856,35.0198,215050.0
2018-10-18 13:30:00,41.01,41.07,40.88,40.9,311434.0,35.0284,35.0796,34.9173,34.9344,311434.0
2018-10-18 14:00:00,40.9,41.08,40.88,41.02,266644.0,34.9344,35.0881,34.9173,35.0369,266644.0
2018-10-18 14:30:00,41.02,41.11,40.99,41.04,255168.0,35.0369,35.1138,35.0113,35.054,255168.0
2018-10-18 15:00:00,41.04,41.07,40.95,41.04,398076.0,35.054,35.0796,34.9771,35.054,398076.0
2018-10-18 15:30:00,41.04,41.14,40.98,41.04,918438.0,35.054,35.1394,35.0027,35.054,918438.0
2018-10-19 09:30:00,41.48,41.75,41.43,41.71,1062576.0,35.4298,35.6604,35.3871,35.6263,1062576.0
2018-10-19 10:00:00,41.71,42.0,41.68,41.84,428100.0,35.6263,35.874,35.6006,35.7373,428100.0
2018-10-19 10:30:00,41.84,41.95,41.79,41.94,248173.0,35.7373,35.8312,35.6946,35.8227,248173.0
2018-10-19 11:00:00,41.94,42.02,41.82,41.82,377732.0,35.8227,35.891,35.7202,35.7202,377732.0
2018-10-19 11:30:00,41.82,41.83,41.72,41.81,262819.0,35.7202,35.7287,35.6348,35.7117,262819.0
2018-10-19 12:00:00,41.82,41.95,41.79,41.88,365115.0,35.7202,35.8312,35.6946,35.7715,365115.0
2018-10-19 12:30:00,41.87,42.01,41.83,42.0,222844.0,35.7629,35.8825,35.7287,35.874,222844.0
2018-10-19 13:00:00,42.0,42.04,41.9,42.04,233348.0,35.874,35.9081,35.7885,35.9081,233348.0
2018-10-19 13:30:00,42.04,42.06,41.92,41.94,157041.0,35.9081,35.9252,35.8056,35.8227,157041.0
2018-10-19 14:00:00,41.93,41.95,41.81,41.92,232444.0,35.8142,35.8312,35.7117,35.8056,232444.0
2018-10-19 14:30:00,41.92,42.0,41.89,41.93,267847.0,35.8056,35.874,35.78,35.8142,267847.0
2018-10-19 15:00:00,41.93,41.96,41.83,41.95,467088.0,35.8142,35.8398,35.7287,35.8312,467088.0
2018-10-19 15:30:00,41.95,41.95,41.79,41.79,1589427.0,35.8312,35.8312,35.6946,35.6946,1589427.0
2018-10-22 09:30:00,42.07,42.19,41.84,41.87,418387.0,35.9337,36.0362,35.7373,35.7629,418387.0
2018-10-22 10:00:00,41.87,41.87,41.5,41.53,592953.0,35.7629,35.7629,35.4469,35.4725,592953.0
2018-10-22 10:30:00,41.52,41.6,41.4,41.6,359359.0,35.464,35.5323,35.3615,35.5323,359359.0
2018-10-22 11:00:00,41.59,41.65,41.5,41.59,445894.0,35.5238,35.575,35.4469,35.5238,445894.0
2018-10-22 11:30:00,41.59,41.59,41.47,41.52,218664.0,35.5238,35.5238,35.4213,35.464,218664.0
2018-10-22 12:00:00,41.53,41.58,41.45,41.49,209028.0,35.4725,35.5152,35.4042,35.4383,209028.0
2018-10-22 12:30:00,41.5,41.53,41.44,41.45,273022.0,35.4469,35.4725,35.3956,35.4042,273022.0
2018-10-22 13:00:00,41.45,41.59,41.44,41.47,216525.0,35.4042,35.5238,35.3956,35.4213,216525.0
2018-10-22 13:30:00,41.47,41.58,41.45,41.52,151423.0,35.4213,35.5152,35.4042,35.464,151423.0
2018-10-22 14:00:00,41.52,41.55,41.45,41.51,162555.0,35.464,35.4896,35.4042,35.4554,162555.0
2018-10-22 14:30:00,41.52,41.55,41.47,41.48,227630.0,35.464,35.4896,35.4213,35.4298,227630.0
2018-10-22 15:00:00,41.49,41.58,41.47,41.51,334474.0,35.4383,35.5152,35.4213,35.4554,334474.0
2018-10-22 15:30:00,41.51,41.56,41.42,41.44,737349.0,35.4554,35.4981,35.3786,35.3956,737349.0
2018-10-23 09:30:00,41.26,41.51,41.04,41.07,691220.0,35.2419,35.4554,35.054,35.0796,691220.0
2018-10-23 10:00:00,41.07,41.18,40.88,41.04,671716.0,35.0796,35.1736,34.9173,35.054,671716.0
2018-10-23 10:30:00,41.04,41.05,40.9,40.94,472528.0,35.054,35.0625,34.9344,34.9686,472528.0
2018-10-23 11:00:00,40.94,40.96,40.81,40.85,364739.0,34.9686,34.9856,34.8575,34.8917,364739.0
2018-10-23 11:30:00,40.86,40.9,40.7,40.7,354439.0,34.9002,34.9344,34.7636,34.7636,354439.0
2018-10-23 12:00:00,40.7,40.88,40.68,40.82,359483.0,34.7636,34.9173,34.7465,34.8661,359483.0
2018-10-23 12:30:00,40.83,40.93,40.81,40.91,277668.0,34.8746,34.96,34.8575,34.9429,277668.0
2018-10-23 13:00:00,40.91,41.26,40.9,41.16,351144.0,34.9429,35.2419,34.9344,35.1565,351144.0
2018-10-23 13:30:00,41.16,41.19,41.02,41.03,295759.0,35.1565,35.1821,35.0369,35.0454,295759.0
2018-10-23 14:00:00,41.04,41.27,41.03,41.18,333555.0,35.054,35.2504,35.0454,35.1736,333555.0
2018-10-23 14:30:00,41.19,41.36,41.18,41.32,318348.0,35.1821,35.3273,35.1736,35.2931,318348.0
2018-10-23 15:00:00,41.31,41.38,41.27,41.32,401641.0,35.2846,35.3444,35.2504,35.2931,401641.0
2018-10-23 15:30:00,41.31,41.39,41.2,41.26,979373.0,35.2846,35.3529,35.1906,35.2419,979373.0
2018-10-24 09:30:00,41.32,41.47,41.26,41.39,521086.0,35.2931,35.4213,35.2419,35.3529,521086.0
2018-10-24 10:00:00,41.39,41.52,41.35,41.47,395727.0,35.3529,35.464,35.3188,35.4213,395727.0
2018-10-24 10:30:00,41.47,41.55,41.34,41.42,271876.0,35.4213,35.4896,35.3102,35.3786,271876.0
2018-10-24 11:00:00,41.42,41.44,41.16,41.39,351850.0,35.3786,35.3956,35.1565,35.3529,351850.0
2018-10-24 11:30:00,41.39,41.78,41.33,41.73,350997.0,35.3529,35.686,35.3017,35.6433,350997.0
2018-10-24 12:00:00,41.73,41.91,41.67,41.91,317111.0,35.6433,35.7971,35.5921,35.7971,317111.0
2018-10-24 12:30:00,41.91,41.92,41.73,41.77,189097.0,35.7971,35.8056,35.6433,35.6775,189097.0
2018-10-24 13:00:00,41.76,41.77,41.53,41.56,265295.0,35.669,35.6775,35.4725,35.4981,265295.0
2018-10-24 13:30:00,41.57,41.72,41.49,41.63,291848.0,35.5067,35.6348,35.4383,35.5579,291848.0
2018-10-24 14:00:00,41.63,41.82,41.53,41.8,536022.0,35.5579,35.7202,35.4725,35.7031,536022.0
2018-10-24 14:30:00,41.8,41.85,41.62,41.67,374359.0,35.7031,35.7458,35.5494,35.5921,374359.0
2018-10-24 15:00:00,41.67,41.69,41.5,41.53,367694.0,35.5921,35.6092,35.4469,35.4725,367694.0
2018-10-24 15:30:00,41.52,41.67,41.26,41.31,1847220.0,35.464,35.5921,35.2419,35.2846,1847220.0
2018-10-25 09:30:00,41.15,41.17,40.76,41.03,910200.0,35.1479,35.165,34.8148,35.0454,910200.0
2018-10-25 10:00:00,41.04,41.32,41.01,41.23,431770.0,35.054,35.2931,35.0284,35.2163,431770.0
2018-10-25 10:30:00,41.23,41.34,41.12,41.13,476027.0,35.2163,35.3102,35.1223,35.1309,476027.0
2018-10-25 11:00:00,41.13,41.33,40.99,41.32,403380.0,35.1309,35.3017,35.0113,35.2931,403380.0
2018-10-25 11:30:00,41.31,41.33,41.1,41.12,557991.0,35.2846,35.3017,35.1052,35.1223,557991.0
2018-10-25 12:00:00,41.12,41.13,41.0,41.06,293719.0,35.1223,35.1309,35.0198,35.0711,293719.0
2018-10-25 12:30:00,41.06,41.18,41.04,41.15,203760.0,35.0711,35.1736,35.054,35.1479,203760.0
2018-10-25 13:00:00,41.15,41.18,40.99,41.07,407383.0,35.1479,35.1736,35.0113,35.0796,407383.0
2018-10-25 13:30:00,41.07,41.21,41.0,41.01,428012.0,35.0796,35.1992,35.0198,35.0284,428012.0
2018-10-25 14:00:00,41.02,41.15,40.99,41.14,316618.0,35.0369,35.1479,35.0113,35.1394,316618.0
2018-10-25 14:30:00,41.15,41.23,41.12,41.13,413034.0,35.1479,35.2163,35.1223,35.1309,413034.0
2018-10-25 15:00:00,41.13,41.18,41.07,41.09,445507.0,35.1309,35.1736,35.0796,35.0967,445507.0
2018-10-25 15:30:00,41.09,41.13,40.94,40.99,1530187.0,35.0967,35.1309,34.9686,35.0113,1530187.0
2018-10-26 09:30:00,40.58,40.8,40.29,40.31,922847.0,34.6611,34.849,34.4134,34.4305,922847.0
2018-10-26 10:00:00,40.31,40.44,40.01,40.27,574550.0,34.4305,34.5415,34.1742,34.3963,574550.0
2018-10-26 10:30:00,40.27,40.29,39.96,39.97,548814.0,34.3963,34.4134,34.1315,34.14,548814.0
2018-10-26 11:00:00,39.96,40.44,39.95,40.4,1046900.0,34.1315,34.5415,34.123,34.5073,1046900.0
2018-10-26 11:30:00,40.4,40.53,40.26,40.26,484149.0,34.5073,34.6184,34.3877,34.3877,484149.0
2018-10-26 12:00:00,40.27,40.41,40.22,40.34,488473.0,34.3963,34.5159,34.3536,34.4561,488473.0
2018-10-26 12:30:00,40.34,40.51,40.29,40.38,583247.0,34.4561,34.6013,34.4134,34.4902,583247.0
2018-10-26 13:00:00,40.38,40.5,40.21,40.23,351008.0,34.4902,34.5927,34.345,34.3621,351008.0
2018-10-26 13:30:00,40.22,40.23,40.02,40.21,395238.0,34.3536,34.3621,34.1828,34.345,395238.0
2018-10-26 14:00:00,40.21,40.25,40.02,40.14,333274.0,34.345,34.3792,34.1828,34.2852,333274.0
2018-10-26 14:30:00,40.13,40.25,39.92,39.95,392303.0,34.2767,34.3792,34.0973,34.123,392303.0
2018-10-26 15:00:00,39.95,40.09,39.76,40.04,616216.0,34.123,34.2425,33.9607,34.1998,616216.0
2018-10-26 15:30:00,40.03,40.33,39.88,40.1,1567732.0,34.1913,34.4475,34.0632,34.2511,1567732.0
2018-10-29 09:30:00,40.42,40.89,40.32,40.82,542783.0,34.5244,34.9259,34.439,34.8661,542783.0
2018-10-29 10:00:00,40.8,40.98,40.8,40.97,368396.0,34.849,35.0027,34.849,34.9942,368396.0
2018-10-29 10:30:00,40.97,40.99,40.76,40.8,294368.0,34.9942,35.0113,34.8148,34.849,294368.0
2018-10-29 11:00:00,40.8,40.85,40.68,40.74,247135.0,34.849,34.8917,34.7465,34.7977,247135.0
2018-10-29 11:30:00,40.75,40.8,40.51,40.52,283937.0,34.8063,34.849,34.6013,34.6098,283937.0
2018-10-29 12:00:00,40.52,40.62,40.47,40.59,690442.0,34.6098,34.6952,34.5671,34.6696,690442.0
2018-10-29 12:30:00,40.59,40.67,40.47,40.49,357157.0,34.6696,34.7379,34.5671,34.5842,357157.0
2018-10-29 13:00:00,40.49,40.59,40.41,40.44,476039.0,34.5842,34.6696,34.5159,34.5415,476039.0
2018-10-29 13:30:00,40.44,40.51,40.37,40.38,470677.0,34.5415,34.6013,34.4817,34.4902,470677.0
2018-10-29 14:00:00,40.38,40.38,40.17,40.34,454509.0,34.4902,34.4902,34.3109,34.4561,454509.0
2018-10-29 14:30:00,40.33,40.42,40.18,40.25,326716.0,34.4475,34.5244,34.3194,34.3792,326716.0
2018-10-29 15:00:00,40.25,40.27,39.9,39.94,657374.0,34.3792,34.3963,34.0803,34.1144,657374.0
2018-10-29 15:30:00,39.94,40.24,39.66,40.21,1559141.0,34.1144,34.3707,33.8753,34.345,1559141.0
2018-10-30 09:30:00,41.9,42.06,41.08,41.5,1383139.0,35.7885,35.9252,35.0881,35.4469,1383139.0
2018-10-30 10:00:00,41.51,41.86,41.26,41.4,950963.0,35.4554,35.7544,35.2419,35.3615,950963.0
2018-10-30 10:30:00,41.4,41.56,41.29,41.36,1040098.0,35.3615,35.4981,35.2675,35.3273,1040098.0
2018-10-30 11:00:00,41.36,41.43,41.21,41.43,744035.0,35.3273,35.3871,35.1992,35.3871,744035.0
2018-10-30 11:30:00,41.44,41.84,41.44,41.64,585538.0,35.3956,35.7373,35.3956,35.5665,585538.0
2018-10-30 12:00:00,41.64,41.84,41.46,41.57,674929.0,35.5665,35.7373,35.4127,35.5067,674929.0
2018-10-30 12:30:00,41.57,41.65,41.39,41.54,644389.0,35.5067,35.575,35.3529,35.481,644389.0
2018-10-30 13:00:00,41.55,41.78,41.54,41.61,597831.0,35.4896,35.686,35.481,35.5408,597831.0
2018-10-30 13:30:00,41.6,42.15,41.59,42.13,552775.0,35.5323,36.0021,35.5238,35.985,552775.0
2018-10-30 14:00:00,42.14,42.17,41.7,41.77,583720.0,35.9935,36.0192,35.6177,35.6775,583720.0
2018-10-30 14:30:00,41.77,41.84,41.54,41.71,1193608.0,35.6775,35.7373,35.481,35.6263,1193608.0
2018-10-30 15:00:00,41.72,41.91,41.64,41.89,904644.0,35.6348,35.7971,35.5665,35.78,904644.0
2018-10-30 15:30:00,41.9,42.14,41.74,42.12,2389887.0,35.7885,35.9935,35.6519,35.9765,2389887.0
2018-10-31 09:30:00,42.08,42.11,41.41,41.46,1083620.0,35.9423,35.9679,35.37,35.4127,1083620.0
2018-10-31 10:00:00,41.46,41.46,41.09,41.21,1138674.0,35.4127,35.4127,35.0967,35.1992,1138674.0
2018-10-31 10:30:00,41.21,41.52,41.17,41.49,688264.0,35.1992,35.464,35.165,35.4383,688264.0
2018-10-31 11:00:00,41.48,41.58,41.32,41.39,819120.0,35.4298,35.5152,35.2931,35.3529,819120.0
2018-10-31 11:30:00,41.38,41.43,41.29,41.4,1252468.0,35.3444,35.3871,35.2675,35.3615,1252468.0
2018-10-31 12:00:00,41.4,41.61,41.33,41.59,474407.0,35.3615,35.5408,35.3017,35.5238,474407.0
2018-10-31 12:30:00,41.59,41.85,41.56,41.82,483597.0,35.5238,35.7458,35.4981,35.7202,483597.0
2018-10-31 13:00:00,41.81,41.85,41.73,41.75,530273.0,35.7117,35.7458,35.6433,35.6604,530273.0
2018-10-31 13:30:00,41.74,41.98,41.73,41.95,432577.0,35.6519,35.8569,35.6433,35.8312,432577.0
2018-10-31 14:00:00,41.96,42.2,41.91,42.17,567837.0,35.8398,36.0448,35.7971,36.0192,567837.0
2018-10-31 14:30:00,42.17,42.29,42.11,42.28,668402.0,36.0192,36.1217,35.9679,36.1131,668402.0
2018-10-31 15:00:00,42.27,42.33,42.12,42.18,886961.0,36.1046,36.1558,35.9765,36.0277,886961.0
2018-10-31 15:30:00,42.18,42.18,41.81,41.98,2118110.0,36.0277,36.0277,35.7117,35.8569,2118110.0
2018-11-01 09:30:00,42.03,42.18,41.9,42.0,1162758.0,35.8996,36.0277,35.7885,35.874,1162758.0
2018-11-01 10:00:00,42.0,42.11,41.88,42.1,639667.0,35.874,35.9679,35.7715,35.9594,639667.0
2018-11-01 10:30:00,42.11,42.27,41.99,42.27,487561.0,35.9679,36.1046,35.8654,36.1046,487561.0
2018-11-01 11:00:00,42.28,42.52,42.16,42.42,532628.0,36.1131,36.3181,36.0106,36.2327,532628.0
2018-11-01 11:30:00,42.43,42.66,42.38,42.64,887250.0,36.2412,36.4377,36.1985,36.4206,887250.0
2018-11-01 12:00:00,42.65,42.72,42.46,42.55,631335.0,36.4291,36.4889,36.2669,36.3437,631335.0
2018-11-01 12:30:00,42.54,42.62,42.49,42.6,388877.0,36.3352,36.4035,36.2925,36.3864,388877.0
2018-11-01 13:00:00,42.6,42.61,42.44,42.5,384493.0,36.3864,36.395,36.2498,36.301,384493.0
2018-11-01 13:30:00,42.5,42.51,42.33,42.38,303995.0,36.301,36.3096,36.1558,36.1985,303995.0
2018-11-01 14:00:00,42.39,42.39,42.11,42.15,354471.0,36.2071,36.2071,35.9679,36.0021,354471.0
2018-11-01 14:30:00,42.15,42.19,42.05,42.16,269832.0,36.0021,36.0362,35.9167,36.0106,269832.0
2018-11-01 15:00:00,42.16,42.23,42.08,42.23,297513.0,36.0106,36.0704,35.9423,36.0704,297513.0
2018-11-01 15:30:00,42.22,42.39,42.14,42.35,1667544.0,36.0619,36.2071,35.9935,36.1729,1667544.0
2018-11-02 09:30:00,42.26,42.36,41.56,41.68,1116703.0,36.096,36.1814,35.4981,35.6006,1116703.0
2018-11-02 10:00:00,41.69,42.05,41.63,41.88,586126.0,35.6092,35.9167,35.5579,35.7715,586126.0
2018-11-02 10:30:00,41.87,41.93,41.53,41.67,430318.0,35.7629,35.8142,35.4725,35.5921,430318.0
2018-11-02 11:00:00,41.67,41.7,41.37,41.41,420115.0,35.5921,35.6177,35.3358,35.37,420115.0
2018-11-02 11:30:00,41.41,41.45,41.33,41.45,502454.0,35.37,35.4042,35.3017,35.4042,502454.0
2018-11-02 12:00:00,41.45,41.64,41.42,41.63,339721.0,35.4042,35.5665,35.3786,35.5579,339721.0
2018-11-02 12:30:00,41.62,41.64,41.48,41.59,870668.0,35.5494,35.5665,35.4298,35.5238,870668.0
2018-11-02 13:00:00,41.58,41.71,41.55,41.7,389922.0,35.5152,35.6263,35.4896,35.6177,389922.0
2018-11-02 13:30:00,41.69,41.75,41.62,41.68,312802.0,35.6092,35.6604,35.5494,35.6006,312802.0
2018-11-02 14:00:00,41.66,42.17,41.66,42.14,715778.0,35.5835,36.0192,35.5835,35.9935,715778.0
2018-11-02 14:30:00,42.13,42.18,41.86,41.87,775036.0,35.985,36.0277,35.7544,35.7629,775036.0
2018-11-02 15:00:00,41.88,41.99,41.8,41.88,447348.0,35.7715,35.8654,35.7031,35.7715,447348.0
2018-11-02 15:30:00,41.88,41.99,41.79,41.97,1944319.0,35.7715,35.8654,35.6946,35.8483,1944319.0
2018-11-05 09:30:00,42.21,42.59,42.17,42.41,677538.0,36.0533,36.3779,36.0192,36.2242,677538.0
2018-11-05 10:00:00,42.42,42.73,42.35,42.71,432316.0,36.2327,36.4975,36.1729,36.4804,432316.0
2018-11-05 10:30:00,42.72,42.85,42.61,42.61,399661.0,36.4889,36.6,36.395,36.395,399661.0
2018-11-05 11:00:00,42.61,42.81,42.55,42.73,403296.0,36.395,36.5658,36.3437,36.4975,403296.0
2018-11-05 11:30:00,42.73,42.77,42.65,42.76,358762.0,36.4975,36.5316,36.4291,36.5231,358762.0
2018-11-05 12:00:00,42.76,42.77,42.7,42.73,269330.0,36.5231,36.5316,36.4719,36.4975,269330.0
2018-11-05 12:30:00,42.73,42.74,42.61,42.66,226989.0,36.4975,36.506,36.395,36.4377,226989.0
2018-11-05 13:00:00,42.65,42.67,42.57,42.59,179697.0,36.4291,36.4462,36.3608,36.3779,179697.0
2018-11-05 13:30:00,42.59,42.68,42.59,42.66,190434.0,36.3779,36.4548,36.3779,36.4377,190434.0
2018-11-05 14:00:00,42.65,42.84,42.63,42.82,291095.0,36.4291,36.5914,36.4121,36.5743,291095.0
2018-11-05 14:30:00,42.82,42.82,42.68,42.73,281572.0,36.5743,36.5743,36.4548,36.4975,281572.0
2018-11-05 15:00:00,42.74,42.75,42.61,42.72,373325.0,36.506,36.5146,36.395,36.4889,373325.0
2018-11-05 15:30:00,42.71,42.75,42.63,42.7,991364.0,36.4804,36.5146,36.4121,36.4719,991364.0
2018-11-06 09:30:00,42.67,42.85,42.55,42.83,487926.0,36.4462,36.6,36.3437,36.5829,487926.0
2018-11-06 10:00:00,42.82,43.06,42.79,43.01,440539.0,36.5743,36.7793,36.5487,36.7366,440539.0
2018-11-06 10:30:00,43.02,43.1,42.96,43.0,263120.0,36.7452,36.8135,36.6939,36.7281,263120.0
2018-11-06 11:00:00,43.0,43.06,42.86,43.04,297912.0,36.7281,36.7793,36.6085,36.7623,297912.0
2018-11-06 11:30:00,43.04,43.08,42.98,43.07,253446.0,36.7623,36.7964,36.711,36.7879,253446.0
2018-11-06 12:00:00,43.06,43.11,43.0,43.09,182190.0,36.7793,36.8221,36.7281,36.805,182190.0
2018-11-06 12:30:00,43.09,43.24,43.09,43.2,356548.0,36.805,36.9331,36.805,36.8989,356548.0
2018-11-06 13:00:00,43.2,43.32,43.17,43.25,320555.0,36.8989,37.0014,36.8733,36.9416,320555.0
2018-11-06 13:30:00,43.24,43.28,43.18,43.22,247873.0,36.9331,36.9673,36.8818,36.916,247873.0
2018-11-06 14:00:00,43.23,43.24,43.12,43.13,316274.0,36.9245,36.9331,36.8306,36.8391,316274.0
2018-11-06 14:30:00,43.12,43.23,43.1,43.16,406719.0,36.8306,36.9245,36.8135,36.8648,406719.0
2018-11-06 15:00:00,43.16,43.32,43.12,43.25,472232.0,36.8648,37.0014,36.8306,36.9416,472232.0
2018-11-06 15:30:00,43.25,43.47,43.16,43.45,1234408.0,36.9416,37.1295,36.8648,37.1125,1234408.0
2018-11-07 09:30:00,43.64,44.08,43.6,43.65,977790.0,37.2747,37.6506,37.2406,37.2833,977790.0
2018-11-07 10:00:00,43.66,43.68,43.36,43.47,475372.0,37.2918,37.3089,37.0356,37.1295,475372.0
2018-11-07 10:30:00,43.48,43.73,43.45,43.66,422394.0,37.1381,37.3516,37.1125,37.2918,422394.0
2018-11-07 11:00:00,43.67,43.9,43.64,43.64,485197.0,37.3004,37.4968,37.2747,37.2747,485197.0
2018-11-07 11:30:00,43.65,43.79,43.59,43.79,303659.0,37.2833,37.4029,37.232,37.4029,303659.0
2018-11-07 12:00:00,43.78,43.82,43.64,43.65,247249.0,37.3943,37.4285,37.2747,37.2833,247249.0
2018-11-07 12:30:00,43.65,43.79,43.61,43.75,250790.0,37.2833,37.4029,37.2491,37.3687,250790.0
2018-11-07 13:00:00,43.76,43.77,43.66,43.66,202029.0,37.3772,37.3858,37.2918,37.2918,202029.0
2018-11-07 13:30:00,43.67,43.71,43.6,43.65,169403.0,37.3004,37.3345,37.2406,37.2833,169403.0
2018-11-07 14:00:00,43.65,43.83,43.64,43.75,274086.0,37.2833,37.437,37.2747,37.3687,274086.0
2018-11-07 14:30:00,43.75,43.83,43.67,43.73,303733.0,37.3687,37.437,37.3004,37.3516,303733.0
2018-11-07 15:00:00,43.73,43.75,43.62,43.75,376308.0,37.3516,37.3687,37.2577,37.3687,376308.0
2018-11-07 15:30:00,43.75,43.75,43.6,43.66,1056862.0,37.3687,37.3687,37.2406,37.2918,1056862.0
2018-11-08 09:30:00,43.63,43.85,43.12,43.75,526134.0,37.2662,37.4541,36.8306,37.3687,526134.0
2018-11-08 10:00:00,43.74,43.75,43.58,43.62,271299.0,37.3602,37.3687,37.2235,37.2577,271299.0
2018-11-08 10:30:00,43.62,43.89,43.62,43.87,234522.0,37.2577,37.4883,37.2577,37.4712,234522.0
2018-11-08 11:00:00,43.87,43.98,43.78,43.82,338302.0,37.4712,37.5652,37.3943,37.4285,338302.0
2018-11-08 11:30:00,43.82,43.91,43.75,43.77,159986.0,37.4285,37.5054,37.3687,37.3858,159986.0
2018-11-08 12:00:00,43.78,43.88,43.78,43.81,171980.0,37.3943,37.4797,37.3943,37.4199,171980.0
2018-11-08 12:30:00,43.82,43.91,43.81,43.86,207156.0,37.4285,37.5054,37.4199,37.4627,207156.0
2018-11-08 13:00:00,43.85,43.93,43.83,43.83,230582.0,37.4541,37.5224,37.437,37.437,230582.0
2018-11-08 13:30:00,43.84,43.85,43.73,43.8,125360.0,37.4456,37.4541,37.3516,37.4114,125360.0
2018-11-08 14:00:00,43.8,43.95,43.77,43.82,235852.0,37.4114,37.5395,37.3858,37.4285,235852.0
2018-11-08 14:30:00,43.83,43.92,43.78,43.89,255420.0,37.437,37.5139,37.3943,37.4883,255420.0
2018-11-08 15:00:00,43.88,43.96,43.81,43.88,275040.0,37.4797,37.5481,37.4199,37.4797,275040.0
2018-11-08 15:30:00,43.88,43.96,43.84,43.96,756689.0,37.4797,37.5481,37.4456,37.5481,756689.0
2018-11-09 09:30:00,43.88,44.09,43.68,43.94,660512.0,37.4797,37.6591,37.3089,37.531,660512.0
2018-11-09 10:00:00,43.94,44.04,43.77,43.98,377272.0,37.531,37.6164,37.3858,37.5652,377272.0
2018-11-09 10:30:00,43.98,44.1,43.98,44.05,399538.0,37.5652,37.6677,37.5652,37.6249,399538.0
2018-11-09 11:00:00,44.06,44.21,44.04,44.06,339989.0,37.6335,37.7616,37.6164,37.6335,339989.0
2018-11-09 11:30:00,44.05,44.1,43.85,43.88,280077.0,37.6249,37.6677,37.4541,37.4797,280077.0
2018-11-09 12:00:00,43.88,43.96,43.81,43.89,162133.0,37.4797,37.5481,37.4199,37.4883,162133.0
2018-11-09 12:30:00,43.9,44.0,43.88,43.99,171741.0,37.4968,37.5822,37.4797,37.5737,171741.0
2018-11-09 13:00:00,43.98,44.13,43.95,44.13,283342.0,37.5652,37.6933,37.5395,37.6933,283342.0
2018-11-09 13:30:00,44.12,44.13,44.02,44.07,279302.0,37.6847,37.6933,37.5993,37.642,279302.0
2018-11-09 14:00:00,44.06,44.15,44.06,44.09,308936.0,37.6335,37.7104,37.6335,37.6591,308936.0
2018-11-09 14:30:00,44.09,44.28,44.08,44.25,372943.0,37.6591,37.8214,37.6506,37.7958,372943.0
2018-11-09 15:00:00,44.25,44.37,44.21,44.33,476607.0,37.7958,37.8983,37.7616,37.8641,476607.0
2018-11-09 15:30:00,44.33,44.38,44.25,44.29,1051494.0,37.8641,37.9068,37.7958,37.8299,1051494.0
2018-11-12 09:30:00,44.07,44.64,44.07,44.45,628830.0,37.642,38.1289,37.642,37.9666,628830.0
2018-11-12 10:00:00,44.46,44.66,44.42,44.66,664580.0,37.9751,38.146,37.941,38.146,664580.0
2018-11-12 10:30:00,44.65,44.66,44.4,44.49,327013.0,38.1374,38.146,37.9239,38.0008,327013.0
2018-11-12 11:00:00,44.49,44.62,44.41,44.44,390085.0,38.0008,38.1118,37.9324,37.9581,390085.0
2018-11-12 11:30:00,44.44,44.45,44.26,44.29,329005.0,37.9581,37.9666,37.8043,37.8299,329005.0
2018-11-12 12:00:00,44.29,44.41,44.24,44.41,323287.0,37.8299,37.9324,37.7872,37.9324,323287.0
2018-11-12 12:30:00,44.41,44.47,44.36,44.4,202234.0,37.9324,37.9837,37.8897,37.9239,202234.0
2018-11-12 13:00:00,44.4,44.46,44.37,44.44,226454.0,37.9239,37.9751,37.8983,37.9581,226454.0
2018-11-12 13:30:00,44.44,44.64,44.43,44.59,469090.0,37.9581,38.1289,37.9495,38.0862,469090.0
2018-11-12 14:00:00,44.59,44.77,44.59,44.74,616959.0,38.0862,38.2399,38.0862,38.2143,616959.0
2018-11-12 14:30:00,44.73,44.76,44.58,44.6,303226.0,38.2058,38.2314,38.0776,38.0947,303226.0
2018-11-12 15:00:00,44.59,44.78,44.57,44.74,737975.0,38.0862,38.2485,38.0691,38.2143,737975.0
2018-11-12 15:30:00,44.74,44.74,44.38,44.46,1927183.0,38.2143,38.2143,37.9068,37.9751,1927183.0
2018-11-13 09:30:00,44.63,44.87,44.5,44.84,751153.0,38.1203,38.3253,38.0093,38.2997,751153.0
2018-11-13 10:00:00,44.85,44.87,44.56,44.57,386380.0,38.3083,38.3253,38.0606,38.0691,386380.0
2018-11-13 10:30:00,44.57,44.59,44.35,44.36,418574.0,38.0691,38.0862,37.8812,37.8897,418574.0
2018-11-13 11:00:00,44.37,44.5,44.32,44.38,398273.0,37.8983,38.0093,37.8556,37.9068,398273.0
2018-11-13 11:30:00,44.39,44.43,44.22,44.34,315611.0,37.9154,37.9495,37.7701,37.8726,315611.0
2018-11-13 12:00:00,44.34,44.38,44.14,44.2,228272.0,37.8726,37.9068,37.7018,37.7531,228272.0
2018-11-13 12:30:00,44.19,44.21,43.98,44.06,278585.0,37.7445,37.7616,37.5652,37.6335,278585.0
2018-11-13 13:00:00,44.06,44.12,43.97,44.0,268950.0,37.6335,37.6847,37.5566,37.5822,268950.0
2018-11-13 13:30:00,44.0,44.21,43.99,44.16,243530.0,37.5822,37.7616,37.5737,37.7189,243530.0
2018-11-13 14:00:00,44.16,44.19,44.01,44.07,326862.0,37.7189,37.7445,37.5908,37.642,326862.0
2018-11-13 14:30:00,44.08,44.16,43.97,44.05,304380.0,37.6506,37.7189,37.5566,37.6249,304380.0
2018-11-13 15:00:00,44.04,44.14,43.9,43.97,435307.0,37.6164,37.7018,37.4968,37.5566,435307.0
2018-11-13 15:30:00,43.96,44.16,43.88,44.08,894255.0,37.5481,37.7189,37.4797,37.6506,894255.0
2018-11-14 09:30:00,43.8,44.04,43.75,44.01,820101.0,37.4114,37.6164,37.3687,37.5908,820101.0
2018-11-14 10:00:00,44.01,44.05,43.8,43.83,471978.0,37.5908,37.6249,37.4114,37.437,471978.0
2018-11-14 10:30:00,43.84,43.99,43.76,43.76,295425.0,37.4456,37.5737,37.3772,37.3772,295425.0
2018-11-14 11:00:00,43.75,43.76,43.58,43.65,322464.0,37.3687,37.3772,37.2235,37.2833,322464.0
2018-11-14 11:30:00,43.65,43.78,43.59,43.7,547199.0,37.2833,37.3943,37.232,37.326,547199.0
2018-11-14 12:00:00,43.71,43.85,43.68,43.81,318887.0,37.3345,37.4541,37.3089,37.4199,318887.0
2018-11-14 12:30:00,43.8,43.81,43.59,43.64,319539.0,37.4114,37.4199,37.232,37.2747,319539.0
2018-11-14 13:00:00,43.64,43.77,43.58,43.69,299253.0,37.2747,37.3858,37.2235,37.3175,299253.0
2018-11-14 13:30:00,43.69,43.69,43.47,43.55,222628.0,37.3175,37.3175,37.1295,37.1979,222628.0
2018-11-14 14:00:00,43.55,43.7,43.4,43.62,368708.0,37.1979,37.326,37.0698,37.2577,368708.0
2018-11-14 14:30:00,43.61,43.77,43.56,43.76,320513.0,37.2491,37.3858,37.2064,37.3772,320513.0
2018-11-14 15:00:00,43.76,43.85,43.69,43.76,322954.0,37.3772,37.4541,37.3175,37.3772,322954.0
2018-11-14 15:30:00,43.76,43.81,43.64,43.76,1092375.0,37.3772,37.4199,37.2747,37.3772,1092375.0
2018-11-15 09:30:00,43.65,43.7,43.36,43.46,565481.0,37.2833,37.326,37.0356,37.121,565481.0
2018-11-15 10:00:00,43.46,43.76,43.45,43.6,338015.0,37.121,37.3772,37.1125,37.2406,338015.0
2018-11-15 10:30:00,43.61,43.61,43.39,43.57,397993.0,37.2491,37.2491,37.0612,37.215,397993.0
2018-11-15 11:00:00,43.56,43.73,43.56,43.7,461691.0,37.2064,37.3516,37.2064,37.326,461691.0
2018-11-15 11:30:00,43.7,43.78,43.56,43.66,716689.0,37.326,37.3943,37.2064,37.2918,716689.0
2018-11-15 12:00:00,43.66,43.71,43.48,43.56,521803.0,37.2918,37.3345,37.1381,37.2064,521803.0
2018-11-15 12:30:00,43.56,43.62,43.38,43.4,332597.0,37.2064,37.2577,37.0527,37.0698,332597.0
2018-11-15 13:00:00,43.4,43.64,43.32,43.63,379952.0,37.0698,37.2747,37.0014,37.2662,379952.0
2018-11-15 13:30:00,43.64,43.78,43.61,43.75,335597.0,37.2747,37.3943,37.2491,37.3687,335597.0
2018-11-15 14:00:00,43.76,43.83,43.65,43.8,293720.0,37.3772,37.437,37.2833,37.4114,293720.0
2018-11-15 14:30:00,43.8,43.9,43.77,43.81,271338.0,37.4114,37.4968,37.3858,37.4199,271338.0
2018-11-15 15:00:00,43.82,43.84,43.63,43.71,631660.0,37.4285,37.4456,37.2662,37.3345,631660.0
2018-11-15 15:30:00,43.71,43.95,43.71,43.93,983718.0,37.3345,37.5395,37.3345,37.5224,983718.0
2018-11-16 09:30:00,44.0,44.17,43.83,43.93,1071006.0,37.5822,37.7274,37.437,37.5224,1071006.0
2018-11-16 10:00:00,43.92,44.11,43.87,44.0,349143.0,37.5139,37.6762,37.4712,37.5822,349143.0
2018-11-16 10:30:00,44.0,44.34,43.98,44.32,271413.0,37.5822,37.8726,37.5652,37.8556,271413.0
2018-11-16 11:00:00,44.32,44.41,44.27,44.34,257951.0,37.8556,37.9324,37.8129,37.8726,257951.0
2018-11-16 11:30:00,44.34,44.36,44.27,44.32,284051.0,37.8726,37.8897,37.8129,37.8556,284051.0
2018-11-16 12:00:00,44.33,44.47,44.33,44.37,220608.0,37.8641,37.9837,37.8641,37.8983,220608.0
2018-11-16 12:30:00,44.37,44.7,44.33,44.62,414946.0,37.8983,38.1801,37.8641,38.1118,414946.0
2018-11-16 13:00:00,44.61,44.62,44.36,44.41,239208.0,38.1033,38.1118,37.8897,37.9324,239208.0
2018-11-16 13:30:00,44.41,44.42,44.28,44.39,242028.0,37.9324,37.941,37.8214,37.9154,242028.0
2018-11-16 14:00:00,44.39,44.43,44.24,44.3,239733.0,37.9154,37.9495,37.7872,37.8385,239733.0
2018-11-16 14:30:00,44.31,44.43,44.3,44.39,282688.0,37.847,37.9495,37.8385,37.9154,282688.0
2018-11-16 15:00:00,44.4,44.44,44.36,44.39,344598.0,37.9239,37.9581,37.8897,37.9154,344598.0
2018-11-16 15:30:00,44.39,44.39,44.24,44.28,807179.0,37.9154,37.9154,37.7872,37.8214,807179.0
2018-11-19 09:30:00,44.23,44.81,44.23,44.8,491349.0,37.7787,38.2741,37.7787,38.2656,491349.0
2018-11-19 10:00:00,44.79,44.79,44.55,44.63,349481.0,38.257,38.257,38.052,38.1203,349481.0
2018-11-19 10:30:00,44.63,44.63,44.45,44.53,310360.0,38.1203,38.1203,37.9666,38.0349,310360.0
2018-11-19 11:00:00,44.53,44.57,44.44,44.48,241726.0,38.0349,38.0691,37.9581,37.9922,241726.0
2018-11-19 11:30:00,44.48,44.6,44.4,44.49,380697.0,37.9922,38.0947,37.9239,38.0008,380697.0
2018-11-19 12:00:00,44.49,44.52,44.3,44.36,294313.0,38.0008,38.0264,37.8385,37.8897,294313.0
2018-11-19 12:30:00,44.36,44.55,44.29,44.52,277510.0,37.8897,38.052,37.8299,38.0264,277510.0
2018-11-19 13:00:00,44.52,44.63,44.44,44.51,380927.0,38.0264,38.1203,37.9581,38.0178,380927.0
2018-11-19 13:30:00,44.51,44.66,44.48,44.49,378262.0,38.0178,38.146,37.9922,38.0008,378262.0
2018-11-19 14:00:00,44.5,44.51,44.36,44.37,283249.0,38.0093,38.0178,37.8897,37.8983,283249.0
2018-11-19 14:30:00,44.37,44.54,44.32,44.5,365025.0,37.8983,38.0435,37.8556,38.0093,365025.0
2018-11-19 15:00:00,44.48,44.56,44.42,44.48,342461.0,37.9922,38.0606,37.941,37.9922,342461.0
2018-11-19 15:30:00,44.48,44.5,44.33,44.44,889961.0,37.9922,38.0093,37.8641,37.9581,889961.0
2018-11-20 09:30:00,44.64,44.95,44.21,44.34,1062397.0,38.1289,38.3937,37.7616,37.8726,1062397.0
2018-11-20 10:00:00,44.33,44.5,44.17,44.2,626770.0,37.8641,38.0093,37.7274,37.7531,626770.0
2018-11-20 10:30:00,44.2,44.24,44.02,44.05,541356.0,37.7531,37.7872,37.5993,37.6249,541356.0
2018-11-20 11:00:00,44.05,44.13,43.95,44.0,404860.0,37.6249,37.6933,37.5395,37.5822,404860.0
2018-11-20 11:30:00,44.0,44.15,43.94,44.0,457365.0,37.5822,37.7104,37.531,37.5822,457365.0
2018-11-20 12:00:00,44.0,44.12,43.85,43.93,270074.0,37.5822,37.6847,37.4541,37.5224,270074.0
2018-11-20 12:30:00,43.94,44.07,43.91,43.98,200764.0,37.531,37.642,37.5054,37.5652,200764.0
2018-11-20 13:00:00,43.98,43.98,43.77,43.82,230174.0,37.5652,37.5652,37.3858,37.4285,230174.0
2018-11-20 13:30:00,43.82,43.99,43.81,43.92,206342.0,37.4285,37.5737,37.4199,37.5139,206342.0
2018-11-20 14:00:00,43.92,44.01,43.81,43.83,312473.0,37.5139,37.5908,37.4199,37.437,312473.0
2018-11-20 14:30:00,43.83,43.95,43.65,43.68,370087.0,37.437,37.5395,37.2833,37.3089,370087.0
2018-11-20 15:00:00,43.68,43.81,43.56,43.77,870353.0,37.3089,37.4199,37.2064,37.3858,870353.0
2018-11-20 15:30:00,43.77,43.9,43.63,43.69,839538.0,37.3858,37.4968,37.2662,37.3175,839538.0
2018-11-21 09:30:00,43.6,43.82,43.35,43.79,733070.0,37.2406,37.4285,37.027,37.4029,733070.0
2018-11-21 10:00:00,43.79,43.87,43.58,43.66,548582.0,37.4029,37.4712,37.2235,37.2918,548582.0
2018-11-21 10:30:00,43.65,43.75,43.44,43.57,400695.0,37.2833,37.3687,37.1039,37.215,400695.0
2018-11-21 11:00:00,43.58,43.58,43.44,43.53,320234.0,37.2235,37.2235,37.1039,37.1808,320234.0
2018-11-21 11:30:00,43.53,43.55,43.42,43.45,241379.0,37.1808,37.1979,37.0868,37.1125,241379.0
2018-11-21 12:00:00,43.45,43.46,43.35,43.44,177003.0,37.1125,37.121,37.027,37.1039,177003.0
2018-11-21 12:30:00,43.43,43.5,43.35,43.5,152505.0,37.0954,37.1552,37.027,37.1552,152505.0
2018-11-21 13:00:00,43.5,43.51,43.4,43.45,149311.0,37.1552,37.1637,37.0698,37.1125,149311.0
2018-11-21 13:30:00,43.45,43.55,43.45,43.48,171193.0,37.1125,37.1979,37.1125,37.1381,171193.0
2018-11-21 14:00:00,43.48,43.5,43.38,43.49,165812.0,37.1381,37.1552,37.0527,37.1466,165812.0
2018-11-21 14:30:00,43.49,43.51,43.43,43.47,158461.0,37.1466,37.1637,37.0954,37.1295,158461.0
2018-11-21 15:00:00,43.47,43.56,43.44,43.44,230157.0,37.1295,37.2064,37.1039,37.1039,230157.0
2018-11-21 15:30:00,43.44,43.54,43.36,43.47,757750.0,37.1039,37.1893,37.0356,37.1295,757750.0
2018-11-23 09:30:00,43.32,43.63,43.27,43.62,382794.0,37.0014,37.2662,36.9587,37.2577,382794.0
2018-11-23 10:00:00,43.63,43.74,43.52,43.56,220890.0,37.2662,37.3602,37.1722,37.2064,220890.0
2018-11-23 10:30:00,43.57,43.94,43.54,43.94,335806.0,37.215,37.531,37.1893,37.531,335806.0
2018-11-23 11:00:00,43.95,44.03,43.85,43.9,228304.0,37.5395,37.6079,37.4541,37.4968,228304.0
2018-11-23 11:30:00,43.89,43.91,43.72,43.76,218927.0,37.4883,37.5054,37.3431,37.3772,218927.0
2018-11-23 12:00:00,43.75,43.96,43.74,43.93,255339.0,37.3687,37.5481,37.3602,37.5224,255339.0
2018-11-23 12:30:00,43.94,44.0,43.78,43.8,454280.0,37.531,37.5822,37.3943,37.4114,454280.0
2018-11-26 09:30:00,44.05,44.46,43.76,43.97,628271.0,37.6249,37.9751,37.3772,37.5566,628271.0
2018-11-26 10:00:00,43.96,44.1,43.83,43.89,514641.0,37.5481,37.6677,37.437,37.4883,514641.0
2018-11-26 10:30:00,43.9,43.93,43.75,43.76,599302.0,37.4968,37.5224,37.3687,37.3772,599302.0
2018-11-26 11:00:00,43.76,43.85,43.64,43.8,367405.0,37.3772,37.4541,37.2747,37.4114,367405.0
2018-11-26 11:30:00,43.81,43.93,43.71,43.92,386788.0,37.4199,37.5224,37.3345,37.5139,386788.0
2018-11-26 12:00:00,43.92,43.94,43.85,43.89,179588.0,37.5139,37.531,37.4541,37.4883,179588.0
2018-11-26 12:30:00,43.89,43.89,43.77,43.81,255137.0,37.4883,37.4883,37.3858,37.4199,255137.0
2018-11-26 13:00:00,43.82,43.92,43.79,43.91,222456.0,37.4285,37.5139,37.4029,37.5054,222456.0
2018-11-26 13:30:00,43.91,43.99,43.87,43.96,231452.0,37.5054,37.5737,37.4712,37.5481,231452.0
2018-11-26 14:00:00,43.96,44.03,43.95,44.02,291051.0,37.5481,37.6079,37.5395,37.5993,291051.0
2018-11-26 14:30:00,44.02,44.09,43.91,44.01,787897.0,37.5993,37.6591,37.5054,37.5908,787897.0
2018-11-26 15:00:00,44.02,44.03,43.84,43.92,772910.0,37.5993,37.6079,37.4456,37.5139,772910.0
2018-11-26 15:30:00,43.91,43.97,43.87,43.94,1114804.0,37.5054,37.5566,37.4712,37.531,1114804.0
2018-11-27 09:30:00,43.86,44.04,43.74,43.83,453350.0,37.4627,37.6164,37.3602,37.437,453350.0
2018-11-27 10:00:00,43.83,44.15,43.81,44.11,401689.0,37.437,37.7104,37.4199,37.6762,401689.0
2018-11-27 10:30:00,44.11,44.16,43.97,43.98,263356.0,37.6762,37.7189,37.5566,37.5652,263356.0
2018-11-27 11:00:00,43.97,44.1,43.95,44.05,332327.0,37.5566,37.6677,37.5395,37.6249,332327.0
2018-11-27 11:30:00,44.05,44.18,44.0,44.12,248692.0,37.6249,37.736,37.5822,37.6847,248692.0
2018-11-27 12:00:00,44.12,44.21,44.09,44.11,218350.0,37.6847,37.7616,37.6591,37.6762,218350.0
2018-11-27 12:30:00,44.11,44.26,44.08,44.23,233466.0,37.6762,37.8043,37.6506,37.7787,233466.0
2018-11-27 13:00:00,44.24,44.37,44.19,44.33,337347.0,37.7872,37.8983,37.7445,37.8641,337347.0
2018-11-27 13:30:00,44.33,44.44,44.32,44.43,236005.0,37.8641,37.9581,37.8556,37.9495,236005.0
2018-11-27 14:00:00,44.44,44.5,44.37,44.41,259467.0,37.9581,38.0093,37.8983,37.9324,259467.0
2018-11-27 14:30:00,44.41,44.5,44.38,44.44,354295.0,37.9324,38.0093,37.9068,37.9581,354295.0
2018-11-27 15:00:00,44.45,44.53,44.41,44.47,764104.0,37.9666,38.0349,37.9324,37.9837,764104.0
2018-11-27 15:30:00,44.46,44.55,44.43,44.55,1050531.0,37.9751,38.052,37.9495,38.052,1050531.0
2018-11-28 09:30:00,44.13,44.42,43.98,44.02,749651.0,37.6933,37.941,37.5652,37.5993,749651.0
2018-11-28 10:00:00,44.02,44.26,44.01,44.05,436903.0,37.5993,37.8043,37.5908,37.6249,436903.0
2018-11-28 10:30:00,44.04,44.19,44.0,44.19,294768.0,37.6164,37.7445,37.5822,37.7445,294768.0
2018-11-28 11:00:00,44.18,44.23,44.09,44.19,288174.0,37.736,37.7787,37.6591,37.7445,288174.0
2018-11-28 11:30:00,44.19,44.26,44.08,44.14,267031.0,37.7445,37.8043,37.6506,37.7018,267031.0
2018-11-28 12:00:00,44.14,44.6,44.13,44.52,529895.0,37.7018,38.0947,37.6933,38.0264,529895.0
2018-11-28 12:30:00,44.53,44.54,44.42,44.44,287414.0,38.0349,38.0435,37.941,37.9581,287414.0
2018-11-28 13:00:00,44.45,44.46,44.37,44.45,317331.0,37.9666,37.9751,37.8983,37.9666,317331.0
2018-11-28 13:30:00,44.45,44.59,44.44,44.53,217022.0,37.9666,38.0862,37.9581,38.0349,217022.0
2018-11-28 14:00:00,44.52,44.57,44.45,44.48,298559.0,38.0264,38.0691,37.9666,37.9922,298559.0
2018-11-28 14:30:00,44.49,44.54,44.43,44.45,314477.0,38.0008,38.0435,37.9495,37.9666,314477.0
2018-11-28 15:00:00,44.46,44.5,44.41,44.5,341001.0,37.9751,38.0093,37.9324,38.0093,341001.0
2018-11-28 15:30:00,44.49,44.5,44.36,44.43,1099107.0,38.0008,38.0093,37.8897,37.9495,1099107.0
2018-11-29 09:30:00,44.32,44.57,44.12,44.41,392701.0,37.8556,38.0691,37.6847,37.9324,392701.0
2018-11-29 10:00:00,44.41,44.84,44.4,44.64,530514.0,37.9324,38.2997,37.9239,38.1289,530514.0
2018-11-29 10:30:00,44.64,44.76,44.52,44.57,353277.0,38.1289,38.2314,38.0264,38.0691,353277.0
2018-11-29 11:00:00,44.56,44.6,44.42,44.59,348710.0,38.0606,38.0947,37.941,38.0862,348710.0
2018-11-29 11:30:00,44.59,44.63,44.46,44.63,246850.0,38.0862,38.1203,37.9751,38.1203,246850.0
2018-11-29 12:00:00,44.63,44.66,44.57,44.65,261931.0,38.1203,38.146,38.0691,38.1374,261931.0
2018-11-29 12:30:00,44.65,44.68,44.58,44.63,152339.0,38.1374,38.1631,38.0776,38.1203,152339.0
2018-11-29 13:00:00,44.63,44.66,44.57,44.59,145870.0,38.1203,38.146,38.0691,38.0862,145870.0
2018-11-29 13:30:00,44.58,44.64,44.56,44.58,156062.0,38.0776,38.1289,38.0606,38.0776,156062.0
2018-11-29 14:00:00,44.58,44.69,44.55,44.63,259173.0,38.0776,38.1716,38.052,38.1203,259173.0
2018-11-29 14:30:00,44.63,44.74,44.59,44.73,352103.0,38.1203,38.2143,38.0862,38.2058,352103.0
2018-11-29 15:00:00,44.73,44.76,44.66,44.68,256326.0,38.2058,38.2314,38.146,38.1631,256326.0
2018-11-29 15:30:00,44.68,44.69,44.45,44.54,859280.0,38.1631,38.1716,37.9666,38.0435,859280.0
2018-11-30 09:30:00,44.61,44.75,44.41,44.47,602498.0,38.1033,38.2228,37.9324,37.9837,602498.0
2018-11-30 10:00:00,44.47,44.54,44.37,44.43,380352.0,37.9837,38.0435,37.8983,37.9495,380352.0
2018-11-30 10:30:00,44.42,44.71,44.4,44.69,490434.0,37.941,38.1887,37.9239,38.1716,490434.0
2018-11-30 11:00:00,44.69,44.75,44.56,44.66,487321.0,38.1716,38.2228,38.0606,38.146,487321.0
2018-11-30 11:30:00,44.65,44.83,44.58,44.75,589210.0,38.1374,38.2912,38.0776,38.2228,589210.0
2018-11-30 12:00:00,44.75,44.86,44.7,44.84,320573.0,38.2228,38.3168,38.1801,38.2997,320573.0
2018-11-30 12:30:00,44.85,44.95,44.81,44.94,444556.0,38.3083,38.3937,38.2741,38.3851,444556.0
2018-11-30 13:00:00,44.95,45.09,44.91,44.97,942408.0,38.3937,38.5133,38.3595,38.4108,942408.0
2018-11-30 13:30:00,44.97,45.08,44.88,45.07,382842.0,38.4108,38.5047,38.3339,38.4962,382842.0
2018-11-30 14:00:00,45.07,45.09,44.94,45.03,288126.0,38.4962,38.5133,38.3851,38.462,288126.0
2018-11-30 14:30:00,45.02,45.05,44.95,44.98,388144.0,38.4535,38.4791,38.3937,38.4193,388144.0
2018-11-30 15:00:00,44.98,45.1,44.96,45.05,446425.0,38.4193,38.5218,38.4022,38.4791,446425.0
2018-11-30 15:30:00,45.05,45.09,44.92,44.99,1665386.0,38.4791,38.5133,38.368,38.4278,1665386.0
2018-12-03 09:30:00,44.84,45.11,44.67,45.11,947474.0,38.2997,38.5303,38.1545,38.5303,947474.0
2018-12-03 10:00:00,45.14,45.15,44.92,45.03,373553.0,38.556,38.5645,38.368,38.462,373553.0
2018-12-03 10:30:00,45.03,45.03,44.75,44.84,589958.0,38.462,38.462,38.2228,38.2997,589958.0
2018-12-03 11:00:00,44.85,45.05,44.78,44.97,314338.0,38.3083,38.4791,38.2485,38.4108,314338.0
2018-12-03 11:30:00,44.97,45.02,44.78,44.94,259068.0,38.4108,38.4535,38.2485,38.3851,259068.0
2018-12-03 12:00:00,44.94,45.06,44.93,45.03,195291.0,38.3851,38.4876,38.3766,38.462,195291.0
2018-12-03 12:30:00,45.03,45.1,44.95,44.98,221483.0,38.462,38.5218,38.3937,38.4193,221483.0
2018-12-03 13:00:00,44.98,45.06,44.97,45.0,212768.0,38.4193,38.4876,38.4108,38.4364,212768.0
2018-12-03 13:30:00,45.0,45.0,44.83,44.85,187543.0,38.4364,38.4364,38.2912,38.3083,187543.0
2018-12-03 14:00:00,44.85,44.98,44.77,44.95,305951.0,38.3083,38.4193,38.2399,38.3937,305951.0
2018-12-03 14:30:00,44.95,44.97,44.85,44.88,254424.0,38.3937,38.4108,38.3083,38.3339,254424.0
2018-12-03 15:00:00,44.89,45.0,44.82,44.97,347330.0,38.3424,38.4364,38.2826,38.4108,347330.0
2018-12-03 15:30:00,44.97,45.03,44.89,45.03,971139.0,38.4108,38.462,38.3424,38.462,971139.0
2018-12-04 09:30:00,45.17,45.45,45.09,45.17,660587.0,38.5816,38.8207,38.5133,38.5816,660587.0
2018-12-04 10:00:00,45.18,45.19,44.96,45.02,290047.0,38.5901,38.5987,38.4022,38.4535,290047.0
2018-12-04 10:30:00,45.02,45.18,44.97,45.05,355202.0,38.4535,38.5901,38.4108,38.4791,355202.0
2018-12-04 11:00:00,45.04,45.24,44.99,45.23,312617.0,38.4705,38.6414,38.4278,38.6328,312617.0
2018-12-04 11:30:00,45.23,45.31,45.17,45.21,255479.0,38.6328,38.7012,38.5816,38.6157,255479.0
2018-12-04 12:00:00,45.2,45.2,44.86,44.88,346175.0,38.6072,38.6072,38.3168,38.3339,346175.0
2018-12-04 12:30:00,44.87,45.01,44.78,44.88,461829.0,38.3253,38.4449,38.2485,38.3339,461829.0
2018-12-04 13:00:00,44.88,45.0,44.77,44.82,326913.0,38.3339,38.4364,38.2399,38.2826,326913.0
2018-12-04 13:30:00,44.82,44.89,44.72,44.85,292691.0,38.2826,38.3424,38.1972,38.3083,292691.0
2018-12-04 14:00:00,44.84,44.86,44.66,44.67,263692.0,38.2997,38.3168,38.146,38.1545,263692.0
2018-12-04 14:30:00,44.66,44.79,44.66,44.67,287822.0,38.146,38.257,38.146,38.1545,287822.0
2018-12-04 15:00:00,44.66,44.67,44.42,44.45,451562.0,38.146,38.1545,37.941,37.9666,451562.0
2018-12-04 15:30:00,44.46,44.57,44.4,44.49,1096580.0,37.9751,38.0691,37.9239,38.0008,1096580.0
2018-12-06 09:30:00,44.38,44.39,43.88,43.92,1064429.0,37.9068,37.9154,37.4797,37.5139,1064429.0
2018-12-06 10:00:00,43.92,44.0,43.64,43.76,1002761.0,37.5139,37.5822,37.2747,37.3772,1002761.0
2018-12-06 10:30:00,43.76,43.78,43.24,43.42,1062573.0,37.3772,37.3943,36.9331,37.0868,1062573.0
2018-12-06 11:00:00,43.42,43.54,43.27,43.31,727467.0,37.0868,37.1893,36.9587,36.9929,727467.0
2018-12-06 11:30:00,43.31,43.53,43.27,43.48,642889.0,36.9929,37.1808,36.9587,37.1381,642889.0
2018-12-06 12:00:00,43.48,43.65,43.35,43.64,472187.0,37.1381,37.2833,37.027,37.2747,472187.0
2018-12-06 12:30:00,43.62,43.93,43.62,43.89,679891.0,37.2577,37.5224,37.2577,37.4883,679891.0
2018-12-06 13:00:00,43.9,43.95,43.72,43.72,485443.0,37.4968,37.5395,37.3431,37.3431,485443.0
2018-12-06 13:30:00,43.72,43.99,43.68,43.98,325666.0,37.3431,37.5737,37.3089,37.5652,325666.0
2018-12-06 14:00:00,43.99,44.03,43.76,43.93,374157.0,37.5737,37.6079,37.3772,37.5224,374157.0
2018-12-06 14:30:00,43.92,44.04,43.77,44.0,411054.0,37.5139,37.6164,37.3858,37.5822,411054.0
2018-12-06 15:00:00,43.99,44.14,43.96,44.09,567697.0,37.5737,37.7018,37.5481,37.6591,567697.0
2018-12-06 15:30:00,44.08,44.34,44.07,44.26,1251744.0,37.6506,37.8726,37.642,37.8043,1251744.0
2018-12-07 09:30:00,44.11,44.48,44.01,44.39,473184.0,37.6762,37.9922,37.5908,37.9154,473184.0
2018-12-07 10:00:00,44.39,44.45,43.99,44.01,355648.0,37.9154,37.9666,37.5737,37.5908,355648.0
2018-12-07 10:30:00,44.01,44.11,43.85,44.07,386724.0,37.5908,37.6762,37.4541,37.642,386724.0
2018-12-07 11:00:00,44.07,44.13,43.92,43.98,343855.0,37.642,37.6933,37.5139,37.5652,343855.0
2018-12-07 11:30:00,43.97,44.01,43.84,43.84,397747.0,37.5566,37.5908,37.4456,37.4456,397747.0
2018-12-07 12:00:00,43.84,44.03,43.83,43.96,323695.0,37.4456,37.6079,37.437,37.5481,323695.0
2018-12-07 12:30:00,43.95,44.05,43.79,44.02,318131.0,37.5395,37.6249,37.4029,37.5993,318131.0
2018-12-07 13:00:00,44.01,44.08,43.88,43.93,229776.0,37.5908,37.6506,37.4797,37.5224,229776.0
2018-12-07 13:30:00,43.91,43.94,43.79,43.8,174644.0,37.5054,37.531,37.4029,37.4114,174644.0
2018-12-07 14:00:00,43.8,43.88,43.67,43.81,271926.0,37.4114,37.4797,37.3004,37.4199,271926.0
2018-12-07 14:30:00,43.82,43.84,43.63,43.67,359647.0,37.4285,37.4456,37.2662,37.3004,359647.0
2018-12-07 15:00:00,43.66,43.86,43.59,43.8,528389.0,37.2918,37.4627,37.232,37.4114,528389.0
2018-12-07 15:30:00,43.8,43.99,43.77,43.81,969775.0,37.4114,37.5737,37.3858,37.4199,969775.0
2018-12-10 09:30:00,44.03,44.16,43.59,43.65,770557.0,37.6079,37.7189,37.232,37.2833,770557.0
2018-12-10 10:00:00,43.65,43.66,43.49,43.56,434483.0,37.2833,37.2918,37.1466,37.2064,434483.0
2018-12-10 10:30:00,43.55,43.58,43.17,43.32,393316.0,37.1979,37.2235,36.8733,37.0014,393316.0
2018-12-10 11:00:00,43.32,43.32,43.05,43.23,462526.0,37.0014,37.0014,36.7708,36.9245,462526.0
2018-12-10 11:30:00,43.23,43.44,43.12,43.34,422929.0,36.9245,37.1039,36.8306,37.0185,422929.0
2018-12-10 12:00:00,43.34,43.52,43.29,43.34,316776.0,37.0185,37.1722,36.9758,37.0185,316776.0
2018-12-10 12:30:00,43.34,43.63,43.32,43.58,420208.0,37.0185,37.2662,37.0014,37.2235,420208.0
2018-12-10 13:00:00,43.58,43.69,43.49,43.55,301048.0,37.2235,37.3175,37.1466,37.1979,301048.0
2018-12-10 13:30:00,43.55,43.79,43.54,43.73,166583.0,37.1979,37.4029,37.1893,37.3516,166583.0
2018-12-10 14:00:00,43.74,43.79,43.62,43.76,218051.0,37.3602,37.4029,37.2577,37.3772,218051.0
2018-12-10 14:30:00,43.77,43.91,43.75,43.77,244781.0,37.3858,37.5054,37.3687,37.3858,244781.0
2018-12-10 15:00:00,43.77,43.86,43.72,43.86,262514.0,37.3858,37.4627,37.3431,37.4627,262514.0
2018-12-10 15:30:00,43.87,44.04,43.87,43.92,756280.0,37.4712,37.6164,37.4712,37.5139,756280.0
2018-12-11 09:30:00,44.18,44.68,44.06,44.53,637003.0,37.736,38.1631,37.6335,38.0349,637003.0
2018-12-11 10:00:00,44.52,44.74,44.5,44.64,518124.0,38.0264,38.2143,38.0093,38.1289,518124.0
2018-12-11 10:30:00,44.63,44.73,44.51,44.51,294112.0,38.1203,38.2058,38.0178,38.0178,294112.0
2018-12-11 11:00:00,44.51,44.52,44.24,44.26,446552.0,38.0178,38.0264,37.7872,37.8043,446552.0
2018-12-11 11:30:00,44.26,44.29,44.17,44.26,505011.0,37.8043,37.8299,37.7274,37.8043,505011.0
2018-12-11 12:00:00,44.27,44.27,44.09,44.15,290378.0,37.8129,37.8129,37.6591,37.7104,290378.0
2018-12-11 12:30:00,44.15,44.27,44.1,44.18,395210.0,37.7104,37.8129,37.6677,37.736,395210.0
2018-12-11 13:00:00,44.18,44.29,44.14,44.26,272775.0,37.736,37.8299,37.7018,37.8043,272775.0
2018-12-11 13:30:00,44.26,44.31,44.07,44.07,440043.0,37.8043,37.847,37.642,37.642,440043.0
2018-12-11 14:00:00,44.07,44.33,44.04,44.33,220515.0,37.642,37.8641,37.6164,37.8641,220515.0
2018-12-11 14:30:00,44.33,44.47,44.25,44.43,392207.0,37.8641,37.9837,37.7958,37.9495,392207.0
2018-12-11 15:00:00,44.43,44.66,44.39,44.53,449916.0,37.9495,38.146,37.9154,38.0349,449916.0
2018-12-11 15:30:00,44.54,44.62,44.19,44.21,1275037.0,38.0435,38.1118,37.7445,37.7616,1275037.0
2018-12-12 09:30:00,43.95,44.42,43.88,44.28,743610.0,37.5395,37.941,37.4797,37.8214,743610.0
2018-12-12 10:00:00,44.29,44.55,44.22,44.51,287026.0,37.8299,38.052,37.7701,38.0178,287026.0
2018-12-12 10:30:00,44.52,44.53,44.32,44.48,208366.0,38.0264,38.0349,37.8556,37.9922,208366.0
2018-12-12 11:00:00,44.47,44.48,44.28,44.31,231096.0,37.9837,37.9922,37.8214,37.847,231096.0
2018-12-12 11:30:00,44.31,44.36,44.25,44.36,218888.0,37.847,37.8897,37.7958,37.8897,218888.0
2018-12-12 12:00:00,44.37,44.6,44.36,44.55,424237.0,37.8983,38.0947,37.8897,38.052,424237.0
2018-12-12 12:30:00,44.56,44.61,44.5,44.57,217548.0,38.0606,38.1033,38.0093,38.0691,217548.0
2018-12-12 13:00:00,44.57,44.58,44.49,44.52,137850.0,38.0691,38.0776,38.0008,38.0264,137850.0
2018-12-12 13:30:00,44.53,44.56,44.44,44.48,136354.0,38.0349,38.0606,37.9581,37.9922,136354.0
2018-12-12 14:00:00,44.48,44.49,44.27,44.32,257115.0,37.9922,38.0008,37.8129,37.8556,257115.0
2018-12-12 14:30:00,44.31,44.33,44.19,44.24,348676.0,37.847,37.8641,37.7445,37.7872,348676.0
2018-12-12 15:00:00,44.24,44.32,44.2,44.25,306543.0,37.7872,37.8556,37.7531,37.7958,306543.0
2018-12-12 15:30:00,44.25,44.35,44.04,44.08,727746.0,37.7958,37.8812,37.6164,37.6506,727746.0
2018-12-13 09:30:00,43.69,44.28,43.69,43.95,503919.0,37.3175,37.8214,37.3175,37.5395,503919.0
2018-12-13 10:00:00,43.95,44.38,43.95,44.18,272331.0,37.5395,37.9068,37.5395,37.736,272331.0
2018-12-13 10:30:00,44.18,44.25,44.11,44.17,277937.0,37.736,37.7958,37.6762,37.7274,277937.0
2018-12-13 11:00:00,44.16,44.27,44.11,44.24,270947.0,37.7189,37.8129,37.6762,37.7872,270947.0
2018-12-13 11:30:00,44.23,44.35,44.16,44.22,283522.0,37.7787,37.8812,37.7189,37.7701,283522.0
2018-12-13 12:00:00,44.22,44.26,44.15,44.22,242057.0,37.7701,37.8043,37.7104,37.7701,242057.0
2018-12-13 12:30:00,44.21,44.37,44.19,44.33,258512.0,37.7616,37.8983,37.7445,37.8641,258512.0
2018-12-13 13:00:00,44.32,44.33,44.15,44.21,367488.0,37.8556,37.8641,37.7104,37.7616,367488.0
2018-12-13 13:30:00,44.22,44.4,44.21,44.27,280876.0,37.7701,37.9239,37.7616,37.8129,280876.0
2018-12-13 14:00:00,44.27,44.28,44.06,44.15,280744.0,37.8129,37.8214,37.6335,37.7104,280744.0
2018-12-13 14:30:00,44.15,44.32,44.08,44.28,230282.0,37.7104,37.8556,37.6506,37.8214,230282.0
2018-12-13 15:00:00,44.29,44.39,44.2,44.29,402512.0,37.8299,37.9154,37.7531,37.8299,402512.0
2018-12-13 15:30:00,44.29,44.39,44.22,44.33,881871.0,37.8299,37.9154,37.7701,37.8641,881871.0
2018-12-14 09:30:00,44.2,44.24,43.93,44.07,484146.0,37.7531,37.7872,37.5224,37.642,484146.0
2018-12-14 10:00:00,44.06,44.18,44.0,44.03,293265.0,37.6335,37.736,37.5822,37.6079,293265.0
2018-12-14 10:30:00,44.03,44.1,43.87,44.0,309314.0,37.6079,37.6677,37.4712,37.5822,309314.0
2018-12-14 11:00:00,44.0,44.05,43.82,43.87,202630.0,37.5822,37.6249,37.4285,37.4712,202630.0
2018-12-14 11:30:00,43.87,43.91,43.6,43.63,271956.0,37.4712,37.5054,37.2406,37.2662,271956.0
2018-12-14 12:00:00,43.63,43.8,43.59,43.77,363741.0,37.2662,37.4114,37.232,37.3858,363741.0
2018-12-14 12:30:00,43.77,43.83,43.67,43.74,140287.0,37.3858,37.437,37.3004,37.3602,140287.0
2018-12-14 13:00:00,43.74,43.84,43.7,43.76,163527.0,37.3602,37.4456,37.326,37.3772,163527.0
2018-12-14 13:30:00,43.76,43.76,43.67,43.68,215853.0,37.3772,37.3772,37.3004,37.3089,215853.0
2018-12-14 14:00:00,43.68,43.71,43.62,43.65,299114.0,37.3089,37.3345,37.2577,37.2833,299114.0
2018-12-14 14:30:00,43.65,43.68,43.51,43.65,326801.0,37.2833,37.3089,37.1637,37.2833,326801.0
2018-12-14 15:00:00,43.66,43.74,43.59,43.6,344330.0,37.2918,37.3602,37.232,37.2406,344330.0
2018-12-14 15:30:00,43.59,43.69,43.49,43.54,1309186.0,37.232,37.3175,37.1466,37.1893,1309186.0
2018-12-17 09:30:00,43.69,43.77,43.34,43.41,595953.0,37.3175,37.3858,37.0185,37.0783,595953.0
2018-12-17 10:00:00,43.4,43.5,43.34,43.35,303842.0,37.0698,37.1552,37.0185,37.027,303842.0
2018-12-17 10:30:00,43.35,43.51,43.3,43.48,278984.0,37.027,37.1637,36.9843,37.1381,278984.0
2018-12-17 11:00:00,43.48,43.55,43.43,43.44,310162.0,37.1381,37.1979,37.0954,37.1039,310162.0
2018-12-17 11:30:00,43.45,43.62,43.43,43.61,203820.0,37.1125,37.2577,37.0954,37.2491,203820.0
2018-12-17 12:00:00,43.61,43.63,43.39,43.4,210975.0,37.2491,37.2662,37.0612,37.0698,210975.0
2018-12-17 12:30:00,43.4,43.4,43.15,43.16,272435.0,37.0698,37.0698,36.8562,36.8648,272435.0
2018-12-17 13:00:00,43.15,43.31,43.13,43.23,292893.0,36.8562,36.9929,36.8391,36.9245,292893.0
2018-12-17 13:30:00,43.23,43.26,43.06,43.06,290827.0,36.9245,36.9502,36.7793,36.7793,290827.0
2018-12-17 14:00:00,43.06,43.1,42.9,42.94,393084.0,36.7793,36.8135,36.6427,36.6768,393084.0
2018-12-17 14:30:00,42.94,43.1,42.87,42.92,357883.0,36.6768,36.8135,36.6171,36.6598,357883.0
2018-12-17 15:00:00,42.93,43.04,42.71,42.75,505056.0,36.6683,36.7623,36.4804,36.5146,505056.0
2018-12-17 15:30:00,42.75,42.88,42.6,42.84,1688997.0,36.5146,36.6256,36.3864,36.5914,1688997.0
2018-12-18 09:30:00,42.99,43.2,42.74,43.03,696894.0,36.7196,36.8989,36.506,36.7537,696894.0
2018-12-18 10:00:00,43.03,43.07,42.79,42.99,451980.0,36.7537,36.7879,36.5487,36.7196,451980.0
2018-12-18 10:30:00,43.0,43.01,42.71,42.71,330484.0,36.7281,36.7366,36.4804,36.4804,330484.0
2018-12-18 11:00:00,42.72,42.81,42.65,42.79,256088.0,36.4889,36.5658,36.4291,36.5487,256088.0
2018-12-18 11:30:00,42.79,42.89,42.76,42.76,368550.0,36.5487,36.6341,36.5231,36.5231,368550.0
2018-12-18 12:00:00,42.75,42.95,42.73,42.76,382503.0,36.5146,36.6854,36.4975,36.5231,382503.0
2018-12-18 12:30:00,42.77,42.77,42.51,42.52,483855.0,36.5316,36.5316,36.3096,36.3181,483855.0
2018-12-18 13:00:00,42.52,42.55,42.28,42.29,594868.0,36.3181,36.3437,36.1131,36.1217,594868.0
2018-12-18 13:30:00,42.28,42.38,42.15,42.18,714806.0,36.1131,36.1985,36.0021,36.0277,714806.0
2018-12-18 14:00:00,42.17,42.29,42.13,42.18,473312.0,36.0192,36.1217,35.985,36.0277,473312.0
2018-12-18 14:30:00,42.19,42.21,41.93,41.93,555320.0,36.0362,36.0533,35.8142,35.8142,555320.0
2018-12-18 15:00:00,41.92,42.04,41.86,41.92,521046.0,35.8056,35.9081,35.7544,35.8056,521046.0
2018-12-18 15:30:00,41.92,42.27,41.92,42.12,1433469.0,35.8056,36.1046,35.8056,35.9765,1433469.0
2018-12-19 09:30:00,42.49,42.66,41.84,42.07,837918.0,36.2925,36.4377,35.7373,35.9337,837918.0
2018-12-19 10:00:00,42.07,42.23,41.94,42.23,429307.0,35.9337,36.0704,35.8227,36.0704,429307.0
2018-12-19 10:30:00,42.22,42.29,42.09,42.21,302436.0,36.0619,36.1217,35.9508,36.0533,302436.0
2018-12-19 11:00:00,42.22,42.23,42.07,42.22,287348.0,36.0619,36.0704,35.9337,36.0619,287348.0
2018-12-19 11:30:00,42.21,42.27,42.14,42.26,227872.0,36.0533,36.1046,35.9935,36.096,227872.0
2018-12-19 12:00:00,42.26,42.46,42.25,42.39,548249.0,36.096,36.2669,36.0875,36.2071,548249.0
2018-12-19 12:30:00,42.39,42.42,42.26,42.27,251145.0,36.2071,36.2327,36.096,36.1046,251145.0
2018-12-19 13:00:00,42.26,42.27,42.17,42.24,294175.0,36.096,36.1046,36.0192,36.0789,294175.0
2018-12-19 13:30:00,42.24,42.44,42.19,42.43,382954.0,36.0789,36.2498,36.0362,36.2412,382954.0
2018-12-19 14:00:00,42.43,42.56,41.81,42.13,885614.0,36.2412,36.3523,35.7117,35.985,885614.0
2018-12-19 14:30:00,42.12,42.24,41.46,41.58,1019262.0,35.9765,36.0789,35.4127,35.5152,1019262.0
2018-12-19 15:00:00,41.59,41.61,41.24,41.34,1509804.0,35.5238,35.5408,35.2248,35.3102,1509804.0
2018-12-19 15:30:00,41.34,41.54,41.25,41.4,1362136.0,35.3102,35.481,35.2333,35.3615,1362136.0
2018-12-20 09:30:00,41.39,41.43,40.89,41.2,604217.0,35.3529,35.3871,34.9259,35.1906,604217.0
2018-12-20 10:00:00,41.21,41.3,41.0,41.12,533502.0,35.1992,35.2761,35.0198,35.1223,533502.0
2018-12-20 10:30:00,41.11,41.46,41.07,41.43,437715.0,35.1138,35.4127,35.0796,35.3871,437715.0
2018-12-20 11:00:00,41.44,41.6,41.38,41.52,720439.0,35.3956,35.5323,35.3444,35.464,720439.0
2018-12-20 11:30:00,41.52,41.59,41.34,41.43,833346.0,35.464,35.5238,35.3102,35.3871,833346.0
2018-12-20 12:00:00,41.43,41.51,41.24,41.5,515419.0,35.3871,35.4554,35.2248,35.4469,515419.0
2018-12-20 12:30:00,41.5,41.53,41.37,41.47,480264.0,35.4469,35.4725,35.3358,35.4213,480264.0
2018-12-20 13:00:00,41.48,41.48,41.25,41.3,337631.0,35.4298,35.4298,35.2333,35.2761,337631.0
2018-12-20 13:30:00,41.29,41.31,40.97,40.98,455162.0,35.2675,35.2846,34.9942,35.0027,455162.0
2018-12-20 14:00:00,40.97,41.05,40.51,41.04,805871.0,34.9942,35.0625,34.6013,35.054,805871.0
2018-12-20 14:30:00,41.04,41.37,40.96,41.13,867014.0,35.054,35.3358,34.9856,35.1309,867014.0
2018-12-20 15:00:00,41.14,41.31,40.94,41.17,527355.0,35.1394,35.2846,34.9686,35.165,527355.0
2018-12-20 15:30:00,41.18,41.32,40.91,41.16,1571967.0,35.1736,35.2931,34.9429,35.1565,1571967.0
2018-12-21 09:30:00,41.05,41.55,40.79,41.49,3599189.0,35.0625,35.4896,34.8404,35.4383,3599189.0
2018-12-21 10:00:00,41.48,41.9,41.44,41.61,618338.0,35.4298,35.7885,35.3956,35.5408,618338.0
2018-12-21 10:30:00,41.61,41.65,41.39,41.5,357924.0,35.5408,35.575,35.3529,35.4469,357924.0
2018-12-21 11:00:00,41.49,41.49,41.19,41.47,354737.0,35.4383,35.4383,35.1821,35.4213,354737.0
2018-12-21 11:30:00,41.48,41.53,41.22,41.25,288181.0,35.4298,35.4725,35.2077,35.2333,288181.0
2018-12-21 12:00:00,41.26,41.36,40.98,41.0,499500.0,35.2419,35.3273,35.0027,35.0198,499500.0
2018-12-21 12:30:00,41.0,41.14,40.84,40.97,510289.0,35.0198,35.1394,34.8831,34.9942,510289.0
2018-12-21 13:00:00,40.97,41.05,40.85,40.91,369240.0,34.9942,35.0625,34.8917,34.9429,369240.0
2018-12-21 13:30:00,40.91,41.01,40.74,40.8,324387.0,34.9429,35.0284,34.7977,34.849,324387.0
2018-12-21 14:00:00,40.79,40.94,40.73,40.83,344028.0,34.8404,34.9686,34.7892,34.8746,344028.0
2018-12-21 14:30:00,40.83,40.91,40.72,40.84,468452.0,34.8746,34.9429,34.7807,34.8831,468452.0
2018-12-21 15:00:00,40.83,40.88,40.45,40.46,530983.0,34.8746,34.9173,34.55,34.5586,530983.0
2018-12-21 15:30:00,40.46,40.8,40.37,40.67,2667312.0,34.5586,34.849,34.4817,34.7379,2667312.0
2018-12-24 09:30:00,40.72,40.85,40.01,40.04,566839.0,34.7807,34.8917,34.1742,34.1998,566839.0
2018-12-24 10:00:00,40.04,40.04,39.61,39.78,685238.0,34.1998,34.1998,33.8326,33.9778,685238.0
2018-12-24 10:30:00,39.79,40.15,39.69,39.75,721386.0,33.9863,34.2938,33.9009,33.9521,721386.0
2018-12-24 11:00:00,39.76,39.82,39.38,39.43,673679.0,33.9607,34.0119,33.6361,33.6788,673679.0
2018-12-24 11:30:00,39.43,39.57,39.25,39.29,586923.0,33.6788,33.7984,33.5251,33.5592,586923.0
2018-12-24 12:00:00,39.29,39.42,39.2,39.28,637570.0,33.5592,33.6703,33.4824,33.5507,637570.0
2018-12-24 12:30:00,39.29,39.66,39.27,39.49,1722217.0,33.5592,33.8753,33.5421,33.7301,1722217.0
2018-12-26 09:30:00,39.62,39.82,39.2,39.23,763802.0,33.8411,34.0119,33.4824,33.508,763802.0
2018-12-26 10:00:00,39.22,39.37,38.97,39.08,588541.0,33.4994,33.6276,33.2859,33.3799,588541.0
2018-12-26 10:30:00,39.09,39.29,38.78,38.82,442606.0,33.3884,33.5592,33.1236,33.1578,442606.0
2018-12-26 11:00:00,38.83,39.07,38.83,38.97,511908.0,33.1663,33.3713,33.1663,33.2859,511908.0
2018-12-26 11:30:00,38.97,39.23,38.86,39.21,472189.0,33.2859,33.508,33.1919,33.4909,472189.0
2018-12-26 12:00:00,39.21,39.43,39.19,39.32,529978.0,33.4909,33.6788,33.4738,33.5849,529978.0
2018-12-26 12:30:00,39.33,39.48,39.28,39.38,394867.0,33.5934,33.7215,33.5507,33.6361,394867.0
2018-12-26 13:00:00,39.39,39.44,39.18,39.21,370300.0,33.6446,33.6874,33.4653,33.4909,370300.0
2018-12-26 13:30:00,39.21,39.5,39.19,39.45,421731.0,33.4909,33.7386,33.4738,33.6959,421731.0
2018-12-26 14:00:00,39.45,39.45,39.24,39.27,368291.0,33.6959,33.6959,33.5165,33.5421,368291.0
2018-12-26 14:30:00,39.29,39.42,39.21,39.34,382241.0,33.5592,33.6703,33.4909,33.6019,382241.0
2018-12-26 15:00:00,39.33,39.57,39.29,39.55,434859.0,33.5934,33.7984,33.5592,33.7813,434859.0
2018-12-26 15:30:00,39.54,40.03,39.5,39.99,1122684.0,33.7728,34.1913,33.7386,34.1571,1122684.0
2018-12-27 09:30:00,39.79,39.81,39.2,39.2,836771.0,33.9863,34.0034,33.4824,33.4824,836771.0
2018-12-27 10:00:00,39.2,39.49,39.19,39.35,606499.0,33.4824,33.7301,33.4738,33.6105,606499.0
2018-12-27 10:30:00,39.35,39.61,39.25,39.5,538990.0,33.6105,33.8326,33.5251,33.7386,538990.0
2018-12-27 11:00:00,39.5,39.86,39.44,39.8,442940.0,33.7386,34.0461,33.6874,33.9948,442940.0
2018-12-27 11:30:00,39.8,39.93,39.69,39.86,437411.0,33.9948,34.1059,33.9009,34.0461,437411.0
2018-12-27 12:00:00,39.86,39.88,39.53,39.59,327986.0,34.0461,34.0632,33.7642,33.8155,327986.0
2018-12-27 12:30:00,39.58,39.74,39.53,39.71,295576.0,33.8069,33.9436,33.7642,33.918,295576.0
2018-12-27 13:00:00,39.7,39.73,39.61,39.64,273121.0,33.9094,33.9351,33.8326,33.8582,273121.0
2018-12-27 13:30:00,39.63,39.66,39.35,39.37,291533.0,33.8496,33.8753,33.6105,33.6276,291533.0
2018-12-27 14:00:00,39.36,39.46,39.23,39.33,343040.0,33.619,33.7044,33.508,33.5934,343040.0
2018-12-27 14:30:00,39.33,39.68,39.28,39.66,350490.0,33.5934,33.8923,33.5507,33.8753,350490.0
2018-12-27 15:00:00,39.67,40.01,39.51,39.98,640658.0,33.8838,34.1742,33.7471,34.1486,640658.0
2018-12-27 15:30:00,39.98,40.26,39.89,40.24,3252742.0,34.1486,34.3877,34.0717,34.3707,3252742.0
2018-12-28 09:30:00,40.19,40.41,40.04,40.35,822340.0,34.5517,34.7408,34.4227,34.6893,822340.0
2018-12-28 10:00:00,40.36,40.48,40.18,40.18,495127.0,34.6979,34.801,34.5431,34.5431,495127.0
2018-12-28 10:30:00,40.18,40.23,39.93,40.0,444011.0,34.5431,34.5861,34.3282,34.3884,444011.0
2018-12-28 11:00:00,40.01,40.02,39.81,40.01,507249.0,34.397,34.4056,34.225,34.397,507249.0
2018-12-28 11:30:00,40.0,40.12,39.92,40.05,281717.0,34.3884,34.4915,34.3196,34.4313,281717.0
2018-12-28 12:00:00,40.05,40.17,39.99,40.04,255400.0,34.4313,34.5345,34.3798,34.4227,255400.0
2018-12-28 12:30:00,40.05,40.15,39.95,39.96,222539.0,34.4313,34.5173,34.3454,34.354,222539.0
2018-12-28 13:00:00,39.95,40.06,39.84,39.88,226317.0,34.3454,34.4399,34.2508,34.2852,226317.0
2018-12-28 13:30:00,39.88,40.04,39.8,40.0,219976.0,34.2852,34.4227,34.2164,34.3884,219976.0
2018-12-28 14:00:00,40.0,40.29,40.0,40.08,320599.0,34.3884,34.6377,34.3884,34.4571,320599.0
2018-12-28 14:30:00,40.09,40.37,40.09,40.29,391089.0,34.4657,34.7065,34.4657,34.6377,391089.0
2018-12-28 15:00:00,40.29,40.32,39.79,39.85,537902.0,34.6377,34.6635,34.2078,34.2594,537902.0
2018-12-28 15:30:00,39.85,39.94,39.73,39.9,1115014.0,34.2594,34.3368,34.1562,34.3024,1115014.0
2018-12-31 09:30:00,40.03,40.1,39.78,39.99,562795.0,34.4142,34.4743,34.1992,34.3798,562795.0
2018-12-31 10:00:00,39.99,40.18,39.99,40.12,343466.0,34.3798,34.5431,34.3798,34.4915,343466.0
2018-12-31 10:30:00,40.12,40.13,39.8,39.88,452257.0,34.4915,34.5001,34.2164,34.2852,452257.0
2018-12-31 11:00:00,39.88,39.96,39.73,39.83,289051.0,34.2852,34.354,34.1562,34.2422,289051.0
2018-12-31 11:30:00,39.82,39.82,39.64,39.76,281184.0,34.2336,34.2336,34.0789,34.182,281184.0
2018-12-31 12:00:00,39.76,39.79,39.62,39.79,285039.0,34.182,34.2078,34.0617,34.2078,285039.0
2018-12-31 12:30:00,39.79,39.87,39.76,39.85,316041.0,34.2078,34.2766,34.182,34.2594,316041.0
2018-12-31 13:00:00,39.85,40.0,39.81,39.98,284503.0,34.2594,34.3884,34.225,34.3712,284503.0
2018-12-31 13:30:00,39.98,39.99,39.88,39.89,305060.0,34.3712,34.3798,34.2852,34.2938,305060.0
2018-12-31 14:00:00,39.89,39.89,39.65,39.68,460223.0,34.2938,34.2938,34.0875,34.1133,460223.0
2018-12-31 14:30:00,39.68,39.94,39.67,39.82,353817.0,34.1133,34.3368,34.1047,34.2336,353817.0
2018-12-31 15:00:00,39.81,39.92,39.78,39.83,371093.0,34.225,34.3196,34.1992,34.2422,371093.0
2018-12-31 15:30:00,39.84,40.04,39.82,40.03,1417251.0,34.2508,34.4227,34.2336,34.4142,1417251.0
2019-01-02 09:30:00,39.65,39.93,39.46,39.9,739704.0,34.0875,34.3282,33.9241,34.3024,739704.0
2019-01-02 10:00:00,39.89,39.97,39.7,39.7,303284.0,34.2938,34.3626,34.1304,34.1304,303284.0
2019-01-02 10:30:00,39.7,39.94,39.65,39.87,314604.0,34.1304,34.3368,34.0875,34.2766,314604.0
2019-01-02 11:00:00,39.87,40.08,39.83,39.95,460318.0,34.2766,34.4571,34.2422,34.3454,460318.0
2019-01-02 11:30:00,39.94,40.04,39.86,39.89,299351.0,34.3368,34.4227,34.268,34.2938,299351.0
2019-01-02 12:00:00,39.88,39.95,39.81,39.9,339247.0,34.2852,34.3454,34.225,34.3024,339247.0
2019-01-02 12:30:00,39.9,40.09,39.88,40.06,262406.0,34.3024,34.4657,34.2852,34.4399,262406.0
2019-01-02 13:00:00,40.06,40.13,40.02,40.09,219070.0,34.4399,34.5001,34.4056,34.4657,219070.0
2019-01-02 13:30:00,40.09,40.13,40.02,40.12,207091.0,34.4657,34.5001,34.4056,34.4915,207091.0
2019-01-02 14:00:00,40.13,40.13,39.94,40.0,403268.0,34.5001,34.5001,34.3368,34.3884,403268.0
2019-01-02 14:30:00,40.0,40.08,39.91,39.91,380263.0,34.3884,34.4571,34.311,34.311,380263.0
2019-01-02 15:00:00,39.91,39.94,39.74,39.88,634155.0,34.311,34.3368,34.1648,34.2852,634155.0
2019-01-02 15:30:00,39.88,39.92,39.66,39.88,880024.0,34.2852,34.3196,34.0961,34.2852,880024.0
2019-01-03 09:30:00,39.73,40.04,39.59,39.94,619299.0,34.1562,34.4227,34.0359,34.3368,619299.0
2019-01-03 10:00:00,39.94,39.94,39.68,39.9,576465.0,34.3368,34.3368,34.1133,34.3024,576465.0
2019-01-03 10:30:00,39.9,39.9,39.69,39.85,352933.0,34.3024,34.3024,34.1218,34.2594,352933.0
2019-01-03 11:00:00,39.85,39.95,39.73,39.85,455632.0,34.2594,34.3454,34.1562,34.2594,455632.0
2019-01-03 11:30:00,39.85,40.17,39.79,40.07,382945.0,34.2594,34.5345,34.2078,34.4485,382945.0
2019-01-03 12:00:00,40.07,40.13,39.98,40.01,277447.0,34.4485,34.5001,34.3712,34.397,277447.0
2019-01-03 12:30:00,40.0,40.09,39.9,40.03,376836.0,34.3884,34.4657,34.3024,34.4142,376836.0
2019-01-03 13:00:00,40.03,40.08,39.72,39.95,391490.0,34.4142,34.4571,34.1476,34.3454,391490.0
2019-01-03 13:30:00,39.95,40.05,39.85,39.91,330366.0,34.3454,34.4313,34.2594,34.311,330366.0
2019-01-03 14:00:00,39.91,40.06,39.9,40.05,310597.0,34.311,34.4399,34.3024,34.4313,310597.0
2019-01-03 14:30:00,40.05,40.11,39.82,39.88,395151.0,34.4313,34.4829,34.2336,34.2852,395151.0
2019-01-03 15:00:00,39.88,39.96,39.84,39.89,444527.0,34.2852,34.354,34.2508,34.2938,444527.0
2019-01-03 15:30:00,39.9,39.98,39.68,39.74,931650.0,34.3024,34.3712,34.1133,34.1648,931650.0
2019-01-04 09:30:00,40.09,40.38,39.96,40.38,664145.0,34.4657,34.715,34.354,34.715,664145.0
2019-01-04 10:00:00,40.38,40.63,40.22,40.62,389999.0,34.715,34.93,34.5775,34.9214,389999.0
2019-01-04 10:30:00,40.62,40.69,40.46,40.57,497900.0,34.9214,34.9816,34.7838,34.8784,497900.0
2019-01-04 11:00:00,40.58,40.72,40.5,40.55,339042.0,34.887,35.0073,34.8182,34.8612,339042.0
2019-01-04 11:30:00,40.55,40.81,40.49,40.7,549873.0,34.8612,35.0847,34.8096,34.9902,549873.0
2019-01-04 12:00:00,40.71,40.88,40.57,40.8,345347.0,34.9988,35.1449,34.8784,35.0761,345347.0
2019-01-04 12:30:00,40.8,40.89,40.77,40.85,240822.0,35.0761,35.1535,35.0503,35.1191,240822.0
2019-01-04 13:00:00,40.85,40.94,40.82,40.83,287223.0,35.1191,35.1965,35.0933,35.1019,287223.0
2019-01-04 13:30:00,40.83,40.9,40.71,40.78,369631.0,35.1019,35.1621,34.9988,35.0589,369631.0
2019-01-04 14:00:00,40.79,40.8,40.67,40.69,301730.0,35.0675,35.0761,34.9644,34.9816,301730.0
2019-01-04 14:30:00,40.69,40.82,40.65,40.68,349284.0,34.9816,35.0933,34.9472,34.973,349284.0
2019-01-04 15:00:00,40.68,40.8,40.66,40.7,421704.0,34.973,35.0761,34.9558,34.9902,421704.0
2019-01-04 15:30:00,40.7,40.85,40.67,40.83,1031052.0,34.9902,35.1191,34.9644,35.1019,1031052.0
2019-01-07 09:30:00,40.66,40.9,40.58,40.75,770967.0,34.9558,35.1621,34.887,35.0331,770967.0
2019-01-07 10:00:00,40.74,41.0,40.69,40.9,506346.0,35.0245,35.2481,34.9816,35.1621,506346.0
2019-01-07 10:30:00,40.9,41.06,40.88,41.03,351886.0,35.1621,35.2997,35.1449,35.2739,351886.0
2019-01-07 11:00:00,41.02,41.25,41.01,41.24,407613.0,35.2653,35.463,35.2567,35.4544,407613.0
2019-01-07 11:30:00,41.24,41.41,41.21,41.39,356492.0,35.4544,35.6005,35.4286,35.5834,356492.0
2019-01-07 12:00:00,41.39,41.43,41.31,41.36,183020.0,35.5834,35.6177,35.5146,35.5576,183020.0
2019-01-07 12:30:00,41.36,41.45,41.32,41.39,191106.0,35.5576,35.6349,35.5232,35.5834,191106.0
2019-01-07 13:00:00,41.39,41.44,41.35,41.39,208329.0,35.5834,35.6263,35.549,35.5834,208329.0
2019-01-07 13:30:00,41.39,41.42,41.24,41.25,209024.0,35.5834,35.6091,35.4544,35.463,209024.0
2019-01-07 14:00:00,41.24,41.31,41.23,41.26,247875.0,35.4544,35.5146,35.4458,35.4716,247875.0
2019-01-07 14:30:00,41.26,41.28,41.15,41.17,257931.0,35.4716,35.4888,35.377,35.3942,257931.0
2019-01-07 15:00:00,41.17,41.34,41.16,41.3,312293.0,35.3942,35.5404,35.3856,35.506,312293.0
2019-01-07 15:30:00,41.31,41.31,41.09,41.11,745778.0,35.5146,35.5146,35.3254,35.3426,745778.0
2019-01-08 09:30:00,41.31,41.65,41.25,41.65,1318782.0,35.5146,35.8069,35.463,35.8069,1318782.0
2019-01-08 10:00:00,41.64,41.78,41.58,41.71,1434364.0,35.7983,35.9186,35.7467,35.8585,1434364.0
2019-01-08 10:30:00,41.7,41.73,41.57,41.73,857782.0,35.8499,35.8757,35.7381,35.8757,857782.0
2019-01-08 11:00:00,41.74,41.93,41.71,41.83,808309.0,35.8843,36.0476,35.8585,35.9616,808309.0
2019-01-08 11:30:00,41.83,41.83,41.67,41.75,576860.0,35.9616,35.9616,35.8241,35.8928,576860.0
2019-01-08 12:00:00,41.75,41.77,41.64,41.72,344131.0,35.8928,35.91,35.7983,35.8671,344131.0
2019-01-08 12:30:00,41.72,41.77,41.55,41.62,463729.0,35.8671,35.91,35.7209,35.7811,463729.0
2019-01-08 13:00:00,41.62,41.79,41.57,41.72,306450.0,35.7811,35.9272,35.7381,35.8671,306450.0
2019-01-08 13:30:00,41.73,41.84,41.7,41.79,239566.0,35.8757,35.9702,35.8499,35.9272,239566.0
2019-01-08 14:00:00,41.79,41.87,41.75,41.79,371105.0,35.9272,35.996,35.8928,35.9272,371105.0
2019-01-08 14:30:00,41.79,41.9,41.75,41.88,299908.0,35.9272,36.0218,35.8928,36.0046,299908.0
2019-01-08 15:00:00,41.88,42.02,41.87,42.02,484085.0,36.0046,36.125,35.996,36.125,484085.0
2019-01-08 15:30:00,42.02,42.12,41.98,42.07,1717142.0,36.125,36.2109,36.0906,36.168,1717142.0
2019-01-09 09:30:00,42.19,42.31,41.89,41.93,854182.0,36.2711,36.3743,36.0132,36.0476,854182.0
2019-01-09 10:00:00,41.93,42.05,41.78,41.82,481656.0,36.0476,36.1508,35.9186,35.953,481656.0
2019-01-09 10:30:00,41.82,41.86,41.73,41.75,672769.0,35.953,35.9874,35.8757,35.8928,672769.0
2019-01-09 11:00:00,41.75,42.02,41.74,41.98,545321.0,35.8928,36.125,35.8843,36.0906,545321.0
2019-01-09 11:30:00,41.98,42.04,41.87,41.97,450564.0,36.0906,36.1422,35.996,36.082,450564.0
2019-01-09 12:00:00,41.97,42.0,41.88,41.98,274423.0,36.082,36.1078,36.0046,36.0906,274423.0
2019-01-09 12:30:00,41.98,42.08,41.94,42.04,263717.0,36.0906,36.1766,36.0562,36.1422,263717.0
2019-01-09 13:00:00,42.04,42.08,41.99,42.07,252422.0,36.1422,36.1766,36.0992,36.168,252422.0
2019-01-09 13:30:00,42.08,42.09,41.99,42.01,247143.0,36.1766,36.1852,36.0992,36.1164,247143.0
2019-01-09 14:00:00,42.01,42.14,41.89,41.93,393928.0,36.1164,36.2281,36.0132,36.0476,393928.0
2019-01-09 14:30:00,41.94,42.05,41.87,42.0,279496.0,36.0562,36.1508,35.996,36.1078,279496.0
2019-01-09 15:00:00,42.0,42.07,41.96,42.01,379075.0,36.1078,36.168,36.0734,36.1164,379075.0
2019-01-09 15:30:00,42.01,42.03,41.68,41.94,1512247.0,36.1164,36.1336,35.8327,36.0562,1512247.0
2019-01-10 09:30:00,41.93,42.04,41.68,41.73,545571.0,36.0476,36.1422,35.8327,35.8757,545571.0
2019-01-10 10:00:00,41.73,41.95,41.68,41.92,403976.0,35.8757,36.0648,35.8327,36.039,403976.0
2019-01-10 10:30:00,41.93,41.97,41.87,41.94,207545.0,36.0476,36.082,35.996,36.0562,207545.0
2019-01-10 11:00:00,41.95,42.09,41.95,41.99,426798.0,36.0648,36.1852,36.0648,36.0992,426798.0
2019-01-10 11:30:00,41.99,42.1,41.99,42.09,262867.0,36.0992,36.1937,36.0992,36.1852,262867.0
2019-01-10 12:00:00,42.08,42.15,42.05,42.13,168884.0,36.1766,36.2367,36.1508,36.2195,168884.0
2019-01-10 12:30:00,42.14,42.27,42.1,42.22,165683.0,36.2281,36.3399,36.1937,36.2969,165683.0
2019-01-10 13:00:00,42.22,42.23,41.97,42.01,299608.0,36.2969,36.3055,36.082,36.1164,299608.0
2019-01-10 13:30:00,42.02,42.11,41.99,42.09,170081.0,36.125,36.2023,36.0992,36.1852,170081.0
2019-01-10 14:00:00,42.1,42.3,42.09,42.27,209993.0,36.1937,36.3657,36.1852,36.3399,209993.0
2019-01-10 14:30:00,42.26,42.27,42.15,42.21,313492.0,36.3313,36.3399,36.2367,36.2883,313492.0
2019-01-10 15:00:00,42.21,42.27,42.2,42.24,241673.0,36.2883,36.3399,36.2797,36.3141,241673.0
2019-01-10 15:30:00,42.25,42.35,42.14,42.34,1517079.0,36.3227,36.4087,36.2281,36.4001,1517079.0
2019-01-11 09:30:00,42.27,42.42,42.09,42.2,638914.0,36.3399,36.4689,36.1852,36.2797,638914.0
2019-01-11 10:00:00,42.2,42.28,42.07,42.1,249190.0,36.2797,36.3485,36.168,36.1937,249190.0
2019-01-11 10:30:00,42.11,42.17,42.03,42.15,269670.0,36.2023,36.2539,36.1336,36.2367,269670.0
2019-01-11 11:00:00,42.14,42.2,42.08,42.2,206946.0,36.2281,36.2797,36.1766,36.2797,206946.0
2019-01-11 11:30:00,42.2,42.23,42.1,42.22,193640.0,36.2797,36.3055,36.1937,36.2969,193640.0
2019-01-11 12:00:00,42.21,42.27,42.2,42.23,155161.0,36.2883,36.3399,36.2797,36.3055,155161.0
2019-01-11 12:30:00,42.22,42.29,42.21,42.29,222709.0,36.2969,36.3571,36.2883,36.3571,222709.0
2019-01-11 13:00:00,42.28,42.29,42.1,42.14,232837.0,36.3485,36.3571,36.1937,36.2281,232837.0
2019-01-11 13:30:00,42.15,42.25,42.13,42.22,177703.0,36.2367,36.3227,36.2195,36.2969,177703.0
2019-01-11 14:00:00,42.21,42.22,42.11,42.13,223799.0,36.2883,36.2969,36.2023,36.2195,223799.0
2019-01-11 14:30:00,42.14,42.19,42.11,42.12,223259.0,36.2281,36.2711,36.2023,36.2109,223259.0
2019-01-11 15:00:00,42.11,42.16,42.1,42.12,247247.0,36.2023,36.2453,36.1937,36.2109,247247.0
2019-01-11 15:30:00,42.12,42.27,42.11,42.22,588884.0,36.2109,36.3399,36.2023,36.2969,588884.0
2019-01-14 09:30:00,42.14,42.27,41.93,42.24,500378.0,36.2281,36.3399,36.0476,36.3141,500378.0
2019-01-14 10:00:00,42.24,42.31,42.19,42.27,446006.0,36.3141,36.3743,36.2711,36.3399,446006.0
2019-01-14 10:30:00,42.28,42.41,42.25,42.36,260533.0,36.3485,36.4603,36.3227,36.4173,260533.0
2019-01-14 11:00:00,42.36,42.36,42.25,42.32,739453.0,36.4173,36.4173,36.3227,36.3829,739453.0
2019-01-14 11:30:00,42.32,42.42,42.26,42.4,1273990.0,36.3829,36.4689,36.3313,36.4517,1273990.0
2019-01-14 12:00:00,42.4,42.54,42.38,42.5,259773.0,36.4517,36.572,36.4345,36.5376,259773.0
2019-01-14 12:30:00,42.5,42.58,42.48,42.53,300150.0,36.5376,36.6064,36.5204,36.5634,300150.0
2019-01-14 13:00:00,42.52,42.63,42.46,42.47,279939.0,36.5548,36.6494,36.5032,36.5118,279939.0
2019-01-14 13:30:00,42.47,42.47,42.39,42.41,205667.0,36.5118,36.5118,36.4431,36.4603,205667.0
2019-01-14 14:00:00,42.41,42.44,42.33,42.37,662481.0,36.4603,36.486,36.3915,36.4259,662481.0
2019-01-14 14:30:00,42.37,42.42,42.32,42.39,320337.0,36.4259,36.4689,36.3829,36.4431,320337.0
2019-01-14 15:00:00,42.39,42.5,42.39,42.45,304837.0,36.4431,36.5376,36.4431,36.4946,304837.0
2019-01-14 15:30:00,42.45,42.53,42.39,42.48,1027570.0,36.4946,36.5634,36.4431,36.5204,1027570.0
2019-01-15 09:30:00,42.69,42.92,42.5,42.92,740945.0,36.701,36.8987,36.5376,36.8987,740945.0
2019-01-15 10:00:00,42.93,43.08,42.84,42.93,1422581.0,36.9073,37.0363,36.8299,36.9073,1422581.0
2019-01-15 10:30:00,42.94,42.99,42.9,42.96,567165.0,36.9159,36.9589,36.8815,36.9331,567165.0
2019-01-15 11:00:00,42.96,43.02,42.92,42.93,613029.0,36.9331,36.9847,36.8987,36.9073,613029.0
2019-01-15 11:30:00,42.93,42.93,42.64,42.77,515754.0,36.9073,36.9073,36.658,36.7698,515754.0
2019-01-15 12:00:00,42.79,42.9,42.73,42.88,410318.0,36.7869,36.8815,36.7354,36.8643,410318.0
2019-01-15 12:30:00,42.88,42.89,42.79,42.85,155914.0,36.8643,36.8729,36.7869,36.8385,155914.0
2019-01-15 13:00:00,42.84,42.86,42.77,42.8,209371.0,36.8299,36.8471,36.7698,36.7955,209371.0
2019-01-15 13:30:00,42.8,42.87,42.79,42.84,183014.0,36.7955,36.8557,36.7869,36.8299,183014.0
2019-01-15 14:00:00,42.84,42.91,42.77,42.78,249633.0,36.8299,36.8901,36.7698,36.7784,249633.0
2019-01-15 14:30:00,42.77,42.85,42.72,42.83,261083.0,36.7698,36.8385,36.7268,36.8213,261083.0
2019-01-15 15:00:00,42.82,42.92,42.82,42.9,322433.0,36.8127,36.8987,36.8127,36.8815,322433.0
2019-01-15 15:30:00,42.91,42.95,42.83,42.95,622808.0,36.8901,36.9245,36.8213,36.9245,622808.0
2019-01-16 09:30:00,42.95,43.08,42.64,42.74,497110.0,36.9245,37.0363,36.658,36.744,497110.0
2019-01-16 10:00:00,42.75,42.86,42.71,42.83,266782.0,36.7526,36.8471,36.7182,36.8213,266782.0
2019-01-16 10:30:00,42.82,42.89,42.62,42.62,271766.0,36.8127,36.8729,36.6408,36.6408,271766.0
2019-01-16 11:00:00,42.62,42.63,42.48,42.56,338352.0,36.6408,36.6494,36.5204,36.5892,338352.0
2019-01-16 11:30:00,42.57,42.67,42.53,42.61,410269.0,36.5978,36.6838,36.5634,36.6322,410269.0
2019-01-16 12:00:00,42.62,42.65,42.52,42.65,274139.0,36.6408,36.6666,36.5548,36.6666,274139.0
2019-01-16 12:30:00,42.65,42.73,42.65,42.72,343513.0,36.6666,36.7354,36.6666,36.7268,343513.0
2019-01-16 13:00:00,42.72,42.73,42.66,42.72,167821.0,36.7268,36.7354,36.6752,36.7268,167821.0
2019-01-16 13:30:00,42.72,42.77,42.69,42.76,235135.0,36.7268,36.7698,36.701,36.7612,235135.0
2019-01-16 14:00:00,42.77,42.82,42.75,42.79,315430.0,36.7698,36.8127,36.7526,36.7869,315430.0
2019-01-16 14:30:00,42.79,42.81,42.68,42.71,326677.0,36.7869,36.8041,36.6924,36.7182,326677.0
2019-01-16 15:00:00,42.7,42.76,42.69,42.73,268992.0,36.7096,36.7612,36.701,36.7354,268992.0
2019-01-16 15:30:00,42.73,42.73,42.62,42.67,991532.0,36.7354,36.7354,36.6408,36.6838,991532.0
2019-01-17 09:30:00,42.65,42.83,42.6,42.69,364818.0,36.6666,36.8213,36.6236,36.701,364818.0
2019-01-17 10:00:00,42.69,42.8,42.65,42.68,239601.0,36.701,36.7955,36.6666,36.6924,239601.0
2019-01-17 10:30:00,42.68,43.1,42.65,42.71,521558.0,36.6924,37.0535,36.6666,36.7182,521558.0
2019-01-17 11:00:00,42.71,42.85,42.71,42.77,592162.0,36.7182,36.8385,36.7182,36.7698,592162.0
2019-01-17 11:30:00,42.77,42.78,42.69,42.74,128877.0,36.7698,36.7784,36.701,36.744,128877.0
2019-01-17 12:00:00,42.74,42.79,42.72,42.76,148759.0,36.744,36.7869,36.7268,36.7612,148759.0
2019-01-17 12:30:00,42.76,42.77,42.65,42.69,138621.0,36.7612,36.7698,36.6666,36.701,138621.0
2019-01-17 13:00:00,42.69,42.81,42.68,42.81,149016.0,36.701,36.8041,36.6924,36.8041,149016.0
2019-01-17 13:30:00,42.81,42.85,42.79,42.85,164192.0,36.8041,36.8385,36.7869,36.8385,164192.0
2019-01-17 14:00:00,42.85,42.87,42.79,42.84,177715.0,36.8385,36.8557,36.7869,36.8299,177715.0
2019-01-17 14:30:00,42.84,43.14,42.82,42.98,644242.0,36.8299,37.0878,36.8127,36.9503,644242.0
2019-01-17 15:00:00,42.99,43.01,42.89,42.95,268591.0,36.9589,36.9761,36.8729,36.9245,268591.0
2019-01-17 15:30:00,42.96,43.09,42.95,43.04,746480.0,36.9331,37.0449,36.9245,37.0019,746480.0
2019-01-18 09:30:00,43.39,43.39,43.02,43.19,1480344.0,37.3028,37.3028,36.9847,37.1308,1480344.0
2019-01-18 10:00:00,43.19,43.42,43.16,43.26,651889.0,37.1308,37.3286,37.105,37.191,651889.0
2019-01-18 10:30:00,43.26,43.44,43.26,43.36,308515.0,37.191,37.3458,37.191,37.277,308515.0
2019-01-18 11:00:00,43.35,43.41,43.3,43.39,212490.0,37.2684,37.32,37.2254,37.3028,212490.0
2019-01-18 11:30:00,43.4,43.43,43.31,43.38,169948.0,37.3114,37.3372,37.234,37.2942,169948.0
2019-01-18 12:00:00,43.39,43.45,43.33,43.44,226695.0,37.3028,37.3544,37.2512,37.3458,226695.0
2019-01-18 12:30:00,43.44,43.48,43.34,43.4,139450.0,37.3458,37.3801,37.2598,37.3114,139450.0
2019-01-18 13:00:00,43.41,43.42,43.27,43.34,158359.0,37.32,37.3286,37.1996,37.2598,158359.0
2019-01-18 13:30:00,43.34,43.4,43.3,43.39,180251.0,37.2598,37.3114,37.2254,37.3028,180251.0
2019-01-18 14:00:00,43.39,43.4,43.26,43.3,189755.0,37.3028,37.3114,37.191,37.2254,189755.0
2019-01-18 14:30:00,43.3,43.32,43.24,43.3,171527.0,37.2254,37.2426,37.1738,37.2254,171527.0
2019-01-18 15:00:00,43.3,43.35,43.26,43.3,270677.0,37.2254,37.2684,37.191,37.2254,270677.0
2019-01-18 15:30:00,43.3,43.37,43.23,43.36,679749.0,37.2254,37.2856,37.1652,37.277,679749.0
2019-01-22 09:30:00,43.16,43.34,42.91,43.05,801372.0,37.105,37.2598,36.8901,37.0105,801372.0
2019-01-22 10:00:00,43.04,43.05,42.84,42.84,550259.0,37.0019,37.0105,36.8299,36.8299,550259.0
2019-01-22 10:30:00,42.84,42.91,42.77,42.82,506435.0,36.8299,36.8901,36.7698,36.8127,506435.0
2019-01-22 11:00:00,42.82,42.86,42.74,42.84,428116.0,36.8127,36.8471,36.744,36.8299,428116.0
2019-01-22 11:30:00,42.85,42.88,42.73,42.73,472525.0,36.8385,36.8643,36.7354,36.7354,472525.0
2019-01-22 12:00:00,42.74,42.79,42.64,42.66,421924.0,36.744,36.7869,36.658,36.6752,421924.0
2019-01-22 12:30:00,42.66,42.78,42.64,42.75,327458.0,36.6752,36.7784,36.658,36.7526,327458.0
2019-01-22 13:00:00,42.74,42.84,42.66,42.82,713860.0,36.744,36.8299,36.6752,36.8127,713860.0
2019-01-22 13:30:00,42.81,42.98,42.79,42.95,374750.0,36.8041,36.9503,36.7869,36.9245,374750.0
2019-01-22 14:00:00,42.95,42.95,42.75,42.79,374854.0,36.9245,36.9245,36.7526,36.7869,374854.0
2019-01-22 14:30:00,42.79,42.96,42.78,42.96,444767.0,36.7869,36.9331,36.7784,36.9331,444767.0
2019-01-22 15:00:00,42.96,43.01,42.86,42.94,730570.0,36.9331,36.9761,36.8471,36.9159,730570.0
2019-01-22 15:30:00,42.94,43.15,42.88,43.15,1175685.0,36.9159,37.0964,36.8643,37.0964,1175685.0
2019-01-23 09:30:00,43.28,43.49,43.16,43.22,801482.0,37.2082,37.3887,37.105,37.1566,801482.0
2019-01-23 10:00:00,43.21,43.22,42.99,43.02,442079.0,37.148,37.1566,36.9589,36.9847,442079.0
2019-01-23 10:30:00,43.01,43.04,42.9,42.95,447499.0,36.9761,37.0019,36.8815,36.9245,447499.0
2019-01-23 11:00:00,42.95,43.03,42.92,43.0,427054.0,36.9245,36.9933,36.8987,36.9675,427054.0
2019-01-23 11:30:00,43.0,43.09,42.94,42.98,802729.0,36.9675,37.0449,36.9159,36.9503,802729.0
2019-01-23 12:00:00,42.98,43.06,42.89,43.05,512461.0,36.9503,37.0191,36.8729,37.0105,512461.0
2019-01-23 12:30:00,43.05,43.19,43.03,43.17,410283.0,37.0105,37.1308,36.9933,37.1136,410283.0
2019-01-23 13:00:00,43.17,43.18,43.06,43.17,193903.0,37.1136,37.1222,37.0191,37.1136,193903.0
2019-01-23 13:30:00,43.17,43.3,43.17,43.3,277578.0,37.1136,37.2254,37.1136,37.2254,277578.0
2019-01-23 14:00:00,43.3,43.37,43.27,43.34,245921.0,37.2254,37.2856,37.1996,37.2598,245921.0
2019-01-23 14:30:00,43.34,43.37,43.23,43.28,294473.0,37.2598,37.2856,37.1652,37.2082,294473.0
2019-01-23 15:00:00,43.28,43.5,43.26,43.5,350448.0,37.2082,37.3973,37.191,37.3973,350448.0
2019-01-23 15:30:00,43.5,43.52,43.34,43.51,875019.0,37.3973,37.4145,37.2598,37.4059,875019.0
2019-01-24 09:30:00,43.03,43.38,42.9,43.13,1525309.0,36.9933,37.2942,36.8815,37.0792,1525309.0
2019-01-24 10:00:00,43.13,43.25,43.0,43.11,517487.0,37.0792,37.1824,36.9675,37.0621,517487.0
2019-01-24 10:30:00,43.11,43.17,43.06,43.14,410462.0,37.0621,37.1136,37.0191,37.0878,410462.0
2019-01-24 11:00:00,43.13,43.22,43.1,43.13,465777.0,37.0792,37.1566,37.0535,37.0792,465777.0
2019-01-24 11:30:00,43.13,43.25,43.1,43.21,1115016.0,37.0792,37.1824,37.0535,37.148,1115016.0
2019-01-24 12:00:00,43.21,43.28,43.11,43.11,644259.0,37.148,37.2082,37.0621,37.0621,644259.0
2019-01-24 12:30:00,43.11,43.11,42.97,42.98,430449.0,37.0621,37.0621,36.9417,36.9503,430449.0
2019-01-24 13:00:00,42.98,43.01,42.87,42.88,387073.0,36.9503,36.9761,36.8557,36.8643,387073.0
2019-01-24 13:30:00,42.87,43.01,42.87,42.96,452905.0,36.8557,36.9761,36.8557,36.9331,452905.0
2019-01-24 14:00:00,42.96,43.01,42.93,42.95,250569.0,36.9331,36.9761,36.9073,36.9245,250569.0
2019-01-24 14:30:00,42.95,43.01,42.91,42.98,360974.0,36.9245,36.9761,36.8901,36.9503,360974.0
2019-01-24 15:00:00,42.98,43.03,42.93,43.0,424068.0,36.9503,36.9933,36.9073,36.9675,424068.0
2019-01-24 15:30:00,43.01,43.07,42.94,43.04,1084821.0,36.9761,37.0277,36.9159,37.0019,1084821.0
2019-01-25 09:30:00,43.25,43.37,42.91,43.03,621799.0,37.1824,37.2856,36.8901,36.9933,621799.0
2019-01-25 10:00:00,43.04,43.19,43.02,43.12,437650.0,37.0019,37.1308,36.9847,37.0707,437650.0
2019-01-25 10:30:00,43.11,43.12,43.01,43.07,258490.0,37.0621,37.0707,36.9761,37.0277,258490.0
2019-01-25 11:00:00,43.07,43.08,42.87,42.9,263755.0,37.0277,37.0363,36.8557,36.8815,263755.0
2019-01-25 11:30:00,42.9,42.96,42.87,42.89,207688.0,36.8815,36.9331,36.8557,36.8729,207688.0
2019-01-25 12:00:00,42.89,42.89,42.82,42.87,180366.0,36.8729,36.8729,36.8127,36.8557,180366.0
2019-01-25 12:30:00,42.88,42.91,42.74,42.79,211044.0,36.8643,36.8901,36.744,36.7869,211044.0
2019-01-25 13:00:00,42.79,42.84,42.75,42.8,237553.0,36.7869,36.8299,36.7526,36.7955,237553.0
2019-01-25 13:30:00,42.8,42.87,42.79,42.84,192453.0,36.7955,36.8557,36.7869,36.8299,192453.0
2019-01-25 14:00:00,42.85,42.91,42.7,42.7,366046.0,36.8385,36.8901,36.7096,36.7096,366046.0
2019-01-25 14:30:00,42.71,42.82,42.7,42.77,218544.0,36.7182,36.8127,36.7096,36.7698,218544.0
2019-01-25 15:00:00,42.78,42.81,42.72,42.74,219722.0,36.7784,36.8041,36.7268,36.744,219722.0
2019-01-25 15:30:00,42.73,42.79,42.65,42.71,832444.0,36.7354,36.7869,36.6666,36.7182,832444.0
2019-01-28 09:30:00,42.59,42.88,42.53,42.63,747615.0,36.615,36.8643,36.5634,36.6494,747615.0
2019-01-28 10:00:00,42.63,42.83,42.61,42.79,551612.0,36.6494,36.8213,36.6322,36.7869,551612.0
2019-01-28 10:30:00,42.78,42.81,42.67,42.69,523424.0,36.7784,36.8041,36.6838,36.701,523424.0
2019-01-28 11:00:00,42.68,42.83,42.62,42.81,330468.0,36.6924,36.8213,36.6408,36.8041,330468.0
2019-01-28 11:30:00,42.81,42.91,42.72,42.77,544152.0,36.8041,36.8901,36.7268,36.7698,544152.0
2019-01-28 12:00:00,42.77,42.84,42.72,42.82,218528.0,36.7698,36.8299,36.7268,36.8127,218528.0
2019-01-28 12:30:00,42.83,42.84,42.76,42.78,191236.0,36.8213,36.8299,36.7612,36.7784,191236.0
2019-01-28 13:00:00,42.77,42.9,42.75,42.85,175681.0,36.7698,36.8815,36.7526,36.8385,175681.0
2019-01-28 13:30:00,42.85,42.99,42.85,42.98,234775.0,36.8385,36.9589,36.8385,36.9503,234775.0
2019-01-28 14:00:00,42.99,43.03,42.96,43.02,280773.0,36.9589,36.9933,36.9331,36.9847,280773.0
2019-01-28 14:30:00,43.02,43.18,43.01,43.15,488370.0,36.9847,37.1222,36.9761,37.0964,488370.0
2019-01-28 15:00:00,43.16,43.17,43.07,43.1,262724.0,37.105,37.1136,37.0277,37.0535,262724.0
2019-01-28 15:30:00,43.11,43.14,43.06,43.13,704977.0,37.0621,37.0878,37.0191,37.0792,704977.0
2019-01-29 09:30:00,43.2,43.45,42.85,43.32,596751.0,37.1394,37.3544,36.8385,37.2426,596751.0
2019-01-29 10:00:00,43.31,43.34,43.11,43.24,272588.0,37.234,37.2598,37.0621,37.1738,272588.0
2019-01-29 10:30:00,43.25,43.26,43.06,43.12,240799.0,37.1824,37.191,37.0191,37.0707,240799.0
2019-01-29 11:00:00,43.11,43.24,43.1,43.22,394532.0,37.0621,37.1738,37.0535,37.1566,394532.0
2019-01-29 11:30:00,43.22,43.38,43.2,43.33,468733.0,37.1566,37.2942,37.1394,37.2512,468733.0
2019-01-29 12:00:00,43.33,43.49,43.31,43.46,189212.0,37.2512,37.3887,37.234,37.363,189212.0
2019-01-29 12:30:00,43.45,43.5,43.39,43.45,202523.0,37.3544,37.3973,37.3028,37.3544,202523.0
2019-01-29 13:00:00,43.45,43.47,43.39,43.47,547558.0,37.3544,37.3715,37.3028,37.3715,547558.0
2019-01-29 13:30:00,43.46,43.55,43.42,43.55,293812.0,37.363,37.4403,37.3286,37.4403,293812.0
2019-01-29 14:00:00,43.55,43.58,43.4,43.45,446216.0,37.4403,37.4661,37.3114,37.3544,446216.0
2019-01-29 14:30:00,43.45,43.47,43.39,43.43,396359.0,37.3544,37.3715,37.3028,37.3372,396359.0
2019-01-29 15:00:00,43.43,43.46,43.39,43.44,434114.0,37.3372,37.363,37.3028,37.3458,434114.0
2019-01-29 15:30:00,43.44,43.48,43.36,43.43,951536.0,37.3458,37.3801,37.277,37.3372,951536.0
2019-01-30 09:30:00,43.46,43.7,43.42,43.59,575363.0,37.363,37.5693,37.3286,37.4747,575363.0
2019-01-30 10:00:00,43.6,43.65,43.53,43.55,505135.0,37.4833,37.5263,37.4231,37.4403,505135.0
2019-01-30 10:30:00,43.55,43.6,43.52,43.59,483391.0,37.4403,37.4833,37.4145,37.4747,483391.0
2019-01-30 11:00:00,43.59,43.68,43.58,43.64,344761.0,37.4747,37.5521,37.4661,37.5177,344761.0
2019-01-30 11:30:00,43.65,43.82,43.64,43.8,385858.0,37.5263,37.6724,37.5177,37.6553,385858.0
2019-01-30 12:00:00,43.79,43.88,43.76,43.84,313389.0,37.6467,37.724,37.6209,37.6896,313389.0
2019-01-30 12:30:00,43.84,43.89,43.76,43.81,422818.0,37.6896,37.7326,37.6209,37.6639,422818.0
2019-01-30 13:00:00,43.81,43.83,43.69,43.7,319037.0,37.6639,37.681,37.5607,37.5693,319037.0
2019-01-30 13:30:00,43.7,43.74,43.59,43.61,288981.0,37.5693,37.6037,37.4747,37.4919,288981.0
2019-01-30 14:00:00,43.59,43.98,43.59,43.89,557182.0,37.4747,37.81,37.4747,37.7326,557182.0
2019-01-30 14:30:00,43.89,43.98,43.83,43.97,429648.0,37.7326,37.81,37.681,37.8014,429648.0
2019-01-30 15:00:00,43.97,43.98,43.68,43.73,383417.0,37.8014,37.81,37.5521,37.5951,383417.0
2019-01-30 15:30:00,43.73,43.84,43.7,43.79,967270.0,37.5951,37.6896,37.5693,37.6467,967270.0
2019-01-31 09:30:00,43.98,45.48,43.98,45.18,2246794.0,37.81,39.0996,37.81,38.8417,2246794.0
2019-01-31 10:00:00,45.19,45.54,45.03,45.46,1257595.0,38.8502,39.1511,38.7127,39.0824,1257595.0
2019-01-31 10:30:00,45.48,45.8,45.44,45.66,1134074.0,39.0996,39.3747,39.0652,39.2543,1134074.0
2019-01-31 11:00:00,45.67,45.92,45.63,45.75,753121.0,39.2629,39.4778,39.2285,39.3317,753121.0
2019-01-31 11:30:00,45.76,45.96,45.65,45.95,743403.0,39.3403,39.5122,39.2457,39.5036,743403.0
2019-01-31 12:00:00,45.95,46.04,45.9,45.98,662467.0,39.5036,39.581,39.4606,39.5294,662467.0
2019-01-31 12:30:00,45.99,46.08,45.87,46.04,500034.0,39.538,39.6154,39.4349,39.581,500034.0
2019-01-31 13:00:00,46.04,46.24,46.01,46.16,471619.0,39.581,39.7529,39.5552,39.6842,471619.0
2019-01-31 13:30:00,46.15,46.16,46.0,46.03,401686.0,39.6756,39.6842,39.5466,39.5724,401686.0
2019-01-31 14:00:00,46.02,46.15,45.86,45.88,491682.0,39.5638,39.6756,39.4263,39.4434,491682.0
2019-01-31 14:30:00,45.89,46.09,45.85,46.09,537163.0,39.452,39.624,39.4177,39.624,537163.0
2019-01-31 15:00:00,46.08,46.09,45.84,45.93,823167.0,39.6154,39.624,39.4091,39.4864,823167.0
2019-01-31 15:30:00,45.93,46.31,45.86,46.28,2667720.0,39.4864,39.8131,39.4263,39.7873,2667720.0
2019-02-01 09:30:00,45.75,46.16,45.75,45.89,1193692.0,39.3317,39.6842,39.3317,39.452,1193692.0
2019-02-01 10:00:00,45.9,46.18,45.88,46.09,732271.0,39.4606,39.7014,39.4434,39.624,732271.0
2019-02-01 10:30:00,46.09,46.09,45.86,45.87,440727.0,39.624,39.624,39.4263,39.4349,440727.0
2019-02-01 11:00:00,45.87,46.03,45.84,45.93,463008.0,39.4349,39.5724,39.4091,39.4864,463008.0
2019-02-01 11:30:00,45.93,45.99,45.75,45.77,920979.0,39.4864,39.538,39.3317,39.3489,920979.0
2019-02-01 12:00:00,45.77,45.78,45.43,45.49,709399.0,39.3489,39.3575,39.0566,39.1082,709399.0
2019-02-01 12:30:00,45.49,45.63,45.44,45.57,496178.0,39.1082,39.2285,39.0652,39.1769,496178.0
2019-02-01 13:00:00,45.56,45.58,45.5,45.52,479506.0,39.1683,39.1855,39.1168,39.134,479506.0
2019-02-01 13:30:00,45.53,45.67,45.39,45.67,1005066.0,39.1425,39.2629,39.0222,39.2629,1005066.0
2019-02-01 14:00:00,45.68,45.72,45.57,45.59,560995.0,39.2715,39.3059,39.1769,39.1941,560995.0
2019-02-01 14:30:00,45.59,45.72,45.57,45.58,794005.0,39.1941,39.3059,39.1769,39.1855,794005.0
2019-02-01 15:00:00,45.57,45.61,45.53,45.57,679869.0,39.1769,39.2113,39.1425,39.1769,679869.0
2019-02-01 15:30:00,45.57,45.62,45.52,45.57,1998091.0,39.1769,39.2199,39.134,39.1769,1998091.0
2019-02-04 09:30:00,45.54,45.99,45.5,45.9,863452.0,39.1511,39.538,39.1168,39.4606,863452.0
2019-02-04 10:00:00,45.89,45.9,45.64,45.66,900938.0,39.452,39.4606,39.2371,39.2543,900938.0
2019-02-04 10:30:00,45.66,45.92,45.65,45.84,497327.0,39.2543,39.4778,39.2457,39.4091,497327.0
2019-02-04 11:00:00,45.84,45.92,45.8,45.92,344354.0,39.4091,39.4778,39.3747,39.4778,344354.0
2019-02-04 11:30:00,45.91,46.12,45.88,46.1,1136640.0,39.4692,39.6498,39.4434,39.6326,1136640.0
2019-02-04 12:00:00,46.1,46.16,46.07,46.12,301229.0,39.6326,39.6842,39.6068,39.6498,301229.0
2019-02-04 12:30:00,46.11,46.15,46.02,46.06,345047.0,39.6412,39.6756,39.5638,39.5982,345047.0
2019-02-04 13:00:00,46.07,46.12,46.05,46.1,240144.0,39.6068,39.6498,39.5896,39.6326,240144.0
2019-02-04 13:30:00,46.1,46.11,46.05,46.08,195510.0,39.6326,39.6412,39.5896,39.6154,195510.0
2019-02-04 14:00:00,46.08,46.11,46.04,46.07,312630.0,39.6154,39.6412,39.581,39.6068,312630.0
2019-02-04 14:30:00,46.07,46.1,46.04,46.07,301560.0,39.6068,39.6326,39.581,39.6068,301560.0
2019-02-04 15:00:00,46.06,46.08,46.01,46.02,396715.0,39.5982,39.6154,39.5552,39.5638,396715.0
2019-02-04 15:30:00,46.02,46.12,46.0,46.12,893848.0,39.5638,39.6498,39.5466,39.6498,893848.0
2019-02-05 09:30:00,46.0,46.15,45.87,46.0,601279.0,39.5466,39.6756,39.4349,39.5466,601279.0
2019-02-05 10:00:00,45.99,46.07,45.98,46.04,257725.0,39.538,39.6068,39.5294,39.581,257725.0
2019-02-05 10:30:00,46.04,46.1,46.01,46.06,395535.0,39.581,39.6326,39.5552,39.5982,395535.0
2019-02-05 11:00:00,46.05,46.11,46.0,46.11,290045.0,39.5896,39.6412,39.5466,39.6412,290045.0
2019-02-05 11:30:00,46.11,46.14,46.06,46.06,169467.0,39.6412,39.667,39.5982,39.5982,169467.0
2019-02-05 12:00:00,46.07,46.14,46.0,46.04,262652.0,39.6068,39.667,39.5466,39.581,262652.0
2019-02-05 12:30:00,46.04,46.05,45.97,46.0,201388.0,39.581,39.5896,39.5208,39.5466,201388.0
2019-02-05 13:00:00,45.99,46.05,45.98,46.02,152148.0,39.538,39.5896,39.5294,39.5638,152148.0
2019-02-05 13:30:00,46.01,46.02,45.97,45.98,139384.0,39.5552,39.5638,39.5208,39.5294,139384.0
2019-02-05 14:00:00,45.98,46.11,45.97,46.07,178260.0,39.5294,39.6412,39.5208,39.6068,178260.0
2019-02-05 14:30:00,46.08,46.14,46.03,46.14,200277.0,39.6154,39.667,39.5724,39.667,200277.0
2019-02-05 15:00:00,46.14,46.14,46.07,46.1,355208.0,39.667,39.667,39.6068,39.6326,355208.0
2019-02-05 15:30:00,46.09,46.16,45.94,45.97,988906.0,39.624,39.6842,39.495,39.5208,988906.0
2019-02-06 09:30:00,45.86,46.02,45.79,45.99,554295.0,39.4263,39.5638,39.3661,39.538,554295.0
2019-02-06 10:00:00,45.99,46.16,45.98,46.09,642043.0,39.538,39.6842,39.5294,39.624,642043.0
2019-02-06 10:30:00,46.09,46.17,46.06,46.12,338045.0,39.624,39.6928,39.5982,39.6498,338045.0
2019-02-06 11:00:00,46.12,46.12,45.98,46.04,251641.0,39.6498,39.6498,39.5294,39.581,251641.0
2019-02-06 11:30:00,46.04,46.09,46.0,46.0,235780.0,39.581,39.624,39.5466,39.5466,235780.0
2019-02-06 12:00:00,46.01,46.11,45.98,46.1,406222.0,39.5552,39.6412,39.5294,39.6326,406222.0
2019-02-06 12:30:00,46.1,46.22,46.07,46.19,407616.0,39.6326,39.7357,39.6068,39.71,407616.0
2019-02-06 13:00:00,46.18,46.26,46.14,46.19,376645.0,39.7014,39.7701,39.667,39.71,376645.0
2019-02-06 13:30:00,46.19,46.21,46.14,46.16,275567.0,39.71,39.7272,39.667,39.6842,275567.0
2019-02-06 14:00:00,46.16,46.16,46.06,46.1,210402.0,39.6842,39.6842,39.5982,39.6326,210402.0
2019-02-06 14:30:00,46.11,46.14,46.06,46.13,204849.0,39.6412,39.667,39.5982,39.6584,204849.0
2019-02-06 15:00:00,46.13,46.19,46.1,46.18,267152.0,39.6584,39.71,39.6326,39.7014,267152.0
2019-02-06 15:30:00,46.18,46.32,46.17,46.21,835537.0,39.7014,39.8217,39.6928,39.7272,835537.0
2019-02-07 09:30:00,45.84,46.05,45.75,45.98,980858.0,39.4091,39.5896,39.3317,39.5294,980858.0
2019-02-07 10:00:00,45.99,46.3,45.99,46.26,403924.0,39.538,39.8045,39.538,39.7701,403924.0
2019-02-07 10:30:00,46.26,46.27,46.1,46.13,476211.0,39.7701,39.7787,39.6326,39.6584,476211.0
2019-02-07 11:00:00,46.13,46.2,46.04,46.18,842738.0,39.6584,39.7186,39.581,39.7014,842738.0
2019-02-07 11:30:00,46.18,46.32,46.09,46.2,1025404.0,39.7014,39.8217,39.624,39.7186,1025404.0
2019-02-07 12:00:00,46.19,46.3,46.16,46.21,396227.0,39.71,39.8045,39.6842,39.7272,396227.0
2019-02-07 12:30:00,46.2,46.23,46.09,46.1,255707.0,39.7186,39.7443,39.624,39.6326,255707.0
2019-02-07 13:00:00,46.11,46.34,46.1,46.34,363746.0,39.6412,39.8389,39.6326,39.8389,363746.0
2019-02-07 13:30:00,46.34,46.42,46.31,46.37,440344.0,39.8389,39.9077,39.8131,39.8647,440344.0
2019-02-07 14:00:00,46.36,46.38,46.25,46.37,267753.0,39.8561,39.8733,39.7615,39.8647,267753.0
2019-02-07 14:30:00,46.38,46.41,46.19,46.21,423682.0,39.8733,39.8991,39.71,39.7272,423682.0
2019-02-07 15:00:00,46.21,46.31,46.18,46.29,378976.0,39.7272,39.8131,39.7014,39.7959,378976.0
2019-02-07 15:30:00,46.29,46.5,46.21,46.5,1053252.0,39.7959,39.9765,39.7272,39.9765,1053252.0
2019-02-08 09:30:00,46.09,46.43,46.02,46.05,733829.0,39.624,39.9163,39.5638,39.5896,733829.0
2019-02-08 10:00:00,46.05,46.28,45.99,46.26,292780.0,39.5896,39.7873,39.538,39.7701,292780.0
2019-02-08 10:30:00,46.25,46.35,46.19,46.32,245464.0,39.7615,39.8475,39.71,39.8217,245464.0
2019-02-08 11:00:00,46.32,46.43,46.26,46.43,354116.0,39.8217,39.9163,39.7701,39.9163,354116.0
2019-02-08 11:30:00,46.43,46.54,46.41,46.54,364170.0,39.9163,40.0109,39.8991,40.0109,364170.0
2019-02-08 12:00:00,46.53,46.55,46.44,46.48,211561.0,40.0023,40.0195,39.9249,39.9593,211561.0
2019-02-08 12:30:00,46.48,46.6,46.47,46.58,644595.0,39.9593,40.0624,39.9507,40.0452,644595.0
2019-02-08 13:00:00,46.58,46.61,46.53,46.58,900232.0,40.0452,40.071,40.0023,40.0452,900232.0
2019-02-08 13:30:00,46.59,46.67,46.55,46.65,624373.0,40.0538,40.1226,40.0195,40.1054,624373.0
2019-02-08 14:00:00,46.65,46.67,46.6,46.65,428282.0,40.1054,40.1226,40.0624,40.1054,428282.0
2019-02-08 14:30:00,46.65,46.72,46.64,46.7,602678.0,40.1054,40.1656,40.0968,40.1484,602678.0
2019-02-08 15:00:00,46.7,46.79,46.69,46.75,907569.0,40.1484,40.2258,40.1398,40.1914,907569.0
2019-02-08 15:30:00,46.75,46.91,46.71,46.91,1363663.0,40.1914,40.3289,40.157,40.3289,1363663.0
2019-02-11 09:30:00,46.85,47.18,46.67,46.89,914544.0,40.2774,40.5611,40.1226,40.3118,914544.0
2019-02-11 10:00:00,46.88,46.97,46.8,46.81,334725.0,40.3032,40.3805,40.2344,40.243,334725.0
2019-02-11 10:30:00,46.82,46.94,46.79,46.82,221535.0,40.2516,40.3547,40.2258,40.2516,221535.0
2019-02-11 11:00:00,46.83,46.87,46.71,46.86,290570.0,40.2602,40.2946,40.157,40.286,290570.0
2019-02-11 11:30:00,46.86,46.86,46.74,46.76,249226.0,40.286,40.286,40.1828,40.2,249226.0
2019-02-11 12:00:00,46.76,46.88,46.75,46.8,289278.0,40.2,40.3032,40.1914,40.2344,289278.0
2019-02-11 12:30:00,46.81,47.07,46.8,47.07,504057.0,40.243,40.4665,40.2344,40.4665,504057.0
2019-02-11 13:00:00,47.07,47.12,47.02,47.05,568144.0,40.4665,40.5095,40.4235,40.4493,568144.0
2019-02-11 13:30:00,47.05,47.1,46.96,47.02,472799.0,40.4493,40.4923,40.3719,40.4235,472799.0
2019-02-11 14:00:00,47.01,47.04,46.94,47.01,297437.0,40.4149,40.4407,40.3547,40.4149,297437.0
2019-02-11 14:30:00,47.01,47.1,47.0,47.1,332539.0,40.4149,40.4923,40.4063,40.4923,332539.0
2019-02-11 15:00:00,47.1,47.36,47.1,47.32,1063369.0,40.4923,40.7158,40.4923,40.6814,1063369.0
2019-02-11 15:30:00,47.31,47.51,47.27,47.46,2252018.0,40.6728,40.8448,40.6384,40.8018,2252018.0
2019-02-12 09:30:00,47.5,47.7,47.38,47.51,1068550.0,40.8362,41.0081,40.733,40.8448,1068550.0
2019-02-12 10:00:00,47.52,47.75,47.47,47.61,489109.0,40.8534,41.0511,40.8104,40.9307,489109.0
2019-02-12 10:30:00,47.61,47.64,47.5,47.63,597310.0,40.9307,40.9565,40.8362,40.9479,597310.0
2019-02-12 11:00:00,47.64,47.74,47.62,47.71,480308.0,40.9565,41.0425,40.9393,41.0167,480308.0
2019-02-12 11:30:00,47.71,47.73,47.6,47.66,364088.0,41.0167,41.0339,40.9221,40.9737,364088.0
2019-02-12 12:00:00,47.66,47.68,47.52,47.55,444366.0,40.9737,40.9909,40.8534,40.8792,444366.0
2019-02-12 12:30:00,47.56,47.61,47.54,47.59,318358.0,40.8878,40.9307,40.8706,40.9136,318358.0
2019-02-12 13:00:00,47.59,47.65,47.58,47.64,263417.0,40.9136,40.9651,40.905,40.9565,263417.0
2019-02-12 13:30:00,47.65,47.75,47.64,47.73,476380.0,40.9651,41.0511,40.9565,41.0339,476380.0
2019-02-12 14:00:00,47.73,47.76,47.67,47.68,442682.0,41.0339,41.0597,40.9823,40.9909,442682.0
2019-02-12 14:30:00,47.68,47.74,47.63,47.66,449313.0,40.9909,41.0425,40.9479,40.9737,449313.0
2019-02-12 15:00:00,47.65,47.7,47.64,47.7,459314.0,40.9651,41.0081,40.9565,41.0081,459314.0
2019-02-12 15:30:00,47.7,47.7,47.53,47.55,1428429.0,41.0081,41.0081,40.862,40.8792,1428429.0
2019-02-13 09:30:00,47.5,47.74,47.28,47.71,987095.0,40.8362,41.0425,40.647,41.0167,987095.0
2019-02-13 10:00:00,47.7,47.77,47.61,47.68,391543.0,41.0081,41.0683,40.9307,40.9909,391543.0
2019-02-13 10:30:00,47.67,47.7,47.57,47.66,335191.0,40.9823,41.0081,40.8964,40.9737,335191.0
2019-02-13 11:00:00,47.66,47.79,47.65,47.77,511145.0,40.9737,41.0855,40.9651,41.0683,511145.0
2019-02-13 11:30:00,47.78,47.78,47.66,47.74,290269.0,41.0769,41.0769,40.9737,41.0425,290269.0
2019-02-13 12:00:00,47.75,47.76,47.66,47.7,384374.0,41.0511,41.0597,40.9737,41.0081,384374.0
2019-02-13 12:30:00,47.69,47.75,47.68,47.74,178309.0,40.9995,41.0511,40.9909,41.0425,178309.0
2019-02-13 13:00:00,47.73,47.78,47.71,47.75,282707.0,41.0339,41.0769,41.0167,41.0511,282707.0
2019-02-13 13:30:00,47.75,47.78,47.7,47.7,181458.0,41.0511,41.0769,41.0081,41.0081,181458.0
2019-02-13 14:00:00,47.71,47.75,47.68,47.73,189090.0,41.0167,41.0511,40.9909,41.0339,189090.0
2019-02-13 14:30:00,47.72,47.75,47.62,47.62,369822.0,41.0253,41.0511,40.9393,40.9393,369822.0
2019-02-13 15:00:00,47.63,47.69,47.6,47.68,268450.0,40.9479,40.9995,40.9221,40.9909,268450.0
2019-02-13 15:30:00,47.69,47.72,47.6,47.62,930123.0,40.9995,41.0253,40.9221,40.9393,930123.0
2019-02-14 09:30:00,47.25,47.49,46.88,47.16,823779.0,40.6212,40.8276,40.3032,40.5439,823779.0
2019-02-14 10:00:00,47.16,47.42,47.12,47.36,1269958.0,40.5439,40.7674,40.5095,40.7158,1269958.0
2019-02-14 10:30:00,47.35,47.43,47.23,47.33,674785.0,40.7072,40.776,40.6041,40.69,674785.0
2019-02-14 11:00:00,47.33,47.34,47.13,47.18,365889.0,40.69,40.6986,40.5181,40.5611,365889.0
2019-02-14 11:30:00,47.18,47.37,47.13,47.34,383644.0,40.5611,40.7244,40.5181,40.6986,383644.0
2019-02-14 12:00:00,47.35,47.49,47.33,47.46,234426.0,40.7072,40.8276,40.69,40.8018,234426.0
2019-02-14 12:30:00,47.46,47.49,47.42,47.45,178665.0,40.8018,40.8276,40.7674,40.7932,178665.0
2019-02-14 13:00:00,47.46,47.5,47.42,47.46,226405.0,40.8018,40.8362,40.7674,40.8018,226405.0
2019-02-14 13:30:00,47.46,47.66,47.45,47.49,647075.0,40.8018,40.9737,40.7932,40.8276,647075.0
2019-02-14 14:00:00,47.49,47.57,47.48,47.57,199714.0,40.8276,40.8964,40.819,40.8964,199714.0
2019-02-14 14:30:00,47.56,47.6,47.46,47.5,262139.0,40.8878,40.9221,40.8018,40.8362,262139.0
2019-02-14 15:00:00,47.5,47.61,47.42,47.46,415655.0,40.8362,40.9307,40.7674,40.8018,415655.0
2019-02-14 15:30:00,47.46,47.53,47.32,47.32,1192654.0,40.8018,40.862,40.6814,40.6814,1192654.0
2019-02-15 09:30:00,47.5,47.94,47.5,47.86,1491653.0,40.8362,41.2144,40.8362,41.1457,1491653.0
2019-02-15 10:00:00,47.86,47.86,47.72,47.8,355783.0,41.1457,41.1457,41.0253,41.0941,355783.0
2019-02-15 10:30:00,47.8,47.86,47.65,47.65,505236.0,41.0941,41.1457,40.9651,40.9651,505236.0
2019-02-15 11:00:00,47.66,47.78,47.64,47.73,299955.0,40.9737,41.0769,40.9565,41.0339,299955.0
2019-02-15 11:30:00,47.72,47.82,47.71,47.8,274730.0,41.0253,41.1113,41.0167,41.0941,274730.0
2019-02-15 12:00:00,47.79,47.87,47.76,47.84,181228.0,41.0855,41.1543,41.0597,41.1285,181228.0
2019-02-15 12:30:00,47.84,47.97,47.84,47.9,437420.0,41.1285,41.2402,41.1285,41.1801,437420.0
2019-02-15 13:00:00,47.89,47.92,47.85,47.87,184919.0,41.1715,41.1973,41.1371,41.1543,184919.0
2019-02-15 13:30:00,47.88,47.9,47.84,47.86,168352.0,41.1629,41.1801,41.1285,41.1457,168352.0
2019-02-15 14:00:00,47.86,47.98,47.85,47.96,361989.0,41.1457,41.2488,41.1371,41.2316,361989.0
2019-02-15 14:30:00,47.96,48.21,47.93,48.11,1174369.0,41.2316,41.4466,41.2059,41.3606,1174369.0
2019-02-15 15:00:00,48.1,48.1,47.99,48.02,596454.0,41.352,41.352,41.2574,41.2832,596454.0
2019-02-15 15:30:00,48.02,48.21,48.0,48.18,1697212.0,41.2832,41.4466,41.266,41.4208,1697212.0
2019-02-19 09:30:00,47.66,47.98,47.45,47.88,1382413.0,40.9737,41.2488,40.7932,41.1629,1382413.0
2019-02-19 10:00:00,47.88,48.04,47.85,48.03,344181.0,41.1629,41.3004,41.1371,41.2918,344181.0
2019-02-19 10:30:00,48.04,48.04,47.9,47.93,491136.0,41.3004,41.3004,41.1801,41.2059,491136.0
2019-02-19 11:00:00,47.93,47.98,47.91,47.95,369870.0,41.2059,41.2488,41.1887,41.223,369870.0
2019-02-19 11:30:00,47.95,48.11,47.94,48.11,301900.0,41.223,41.3606,41.2144,41.3606,301900.0
2019-02-19 12:00:00,48.11,48.11,48.03,48.05,206817.0,41.3606,41.3606,41.2918,41.309,206817.0
2019-02-19 12:30:00,48.05,48.1,48.04,48.09,297130.0,41.309,41.352,41.3004,41.3434,297130.0
2019-02-19 13:00:00,48.09,48.1,48.02,48.08,160054.0,41.3434,41.352,41.2832,41.3348,160054.0
2019-02-19 13:30:00,48.08,48.12,48.03,48.09,291349.0,41.3348,41.3692,41.2918,41.3434,291349.0
2019-02-19 14:00:00,48.1,48.15,48.05,48.14,307775.0,41.352,41.395,41.309,41.3864,307775.0
2019-02-19 14:30:00,48.13,48.28,48.08,48.26,411757.0,41.3778,41.5067,41.3348,41.4896,411757.0
2019-02-19 15:00:00,48.25,48.28,48.22,48.26,426131.0,41.481,41.5067,41.4552,41.4896,426131.0
2019-02-19 15:30:00,48.26,48.32,48.04,48.1,1156641.0,41.4896,41.5411,41.3004,41.352,1156641.0
2019-02-20 09:30:00,47.89,48.2,47.64,48.01,1234889.0,41.1715,41.438,40.9565,41.2746,1234889.0
2019-02-20 10:00:00,48.01,48.13,47.99,48.05,632364.0,41.2746,41.3778,41.2574,41.309,632364.0
2019-02-20 10:30:00,48.05,48.1,47.91,47.93,701286.0,41.309,41.352,41.1887,41.2059,701286.0
2019-02-20 11:00:00,47.93,47.98,47.89,47.97,439928.0,41.2059,41.2488,41.1715,41.2402,439928.0
2019-02-20 11:30:00,47.97,48.07,47.91,48.03,406715.0,41.2402,41.3262,41.1887,41.2918,406715.0
2019-02-20 12:00:00,48.03,48.09,47.94,47.95,414017.0,41.2918,41.3434,41.2144,41.223,414017.0
2019-02-20 12:30:00,47.95,48.01,47.9,47.91,385469.0,41.223,41.2746,41.1801,41.1887,385469.0
2019-02-20 13:00:00,47.91,48.02,47.9,48.01,314722.0,41.1887,41.2832,41.1801,41.2746,314722.0
2019-02-20 13:30:00,48.01,48.15,48.0,48.07,393256.0,41.2746,41.395,41.266,41.3262,393256.0
2019-02-20 14:00:00,48.08,48.09,47.83,47.93,617634.0,41.3348,41.3434,41.1199,41.2059,617634.0
2019-02-20 14:30:00,47.93,48.06,47.92,48.02,354454.0,41.2059,41.3176,41.1973,41.2832,354454.0
2019-02-20 15:00:00,48.03,48.06,47.96,47.97,474414.0,41.2918,41.3176,41.2316,41.2402,474414.0
2019-02-20 15:30:00,47.97,48.06,47.92,48.0,1067691.0,41.2402,41.3176,41.1973,41.266,1067691.0
2019-02-21 09:30:00,47.91,48.13,47.88,48.05,562277.0,41.1887,41.3778,41.1629,41.309,562277.0
2019-02-21 10:00:00,48.05,48.2,48.02,48.15,318723.0,41.309,41.438,41.2832,41.395,318723.0
2019-02-21 10:30:00,48.15,48.22,48.13,48.18,243363.0,41.395,41.4552,41.3778,41.4208,243363.0
2019-02-21 11:00:00,48.18,48.28,48.16,48.2,303899.0,41.4208,41.5067,41.4036,41.438,303899.0
2019-02-21 11:30:00,48.19,48.41,48.18,48.39,402857.0,41.4294,41.6185,41.4208,41.6013,402857.0
2019-02-21 12:00:00,48.4,48.44,48.35,48.4,233458.0,41.6099,41.6443,41.5669,41.6099,233458.0
2019-02-21 12:30:00,48.39,48.45,48.34,48.39,247450.0,41.6013,41.6529,41.5583,41.6013,247450.0
2019-02-21 13:00:00,48.39,48.4,48.34,48.37,168946.0,41.6013,41.6099,41.5583,41.5841,168946.0
2019-02-21 13:30:00,48.37,48.37,48.3,48.34,429486.0,41.5841,41.5841,41.5239,41.5583,429486.0
2019-02-21 14:00:00,48.34,48.35,48.19,48.23,181396.0,41.5583,41.5669,41.4294,41.4638,181396.0
2019-02-21 14:30:00,48.23,48.25,48.11,48.14,262462.0,41.4638,41.481,41.3606,41.3864,262462.0
2019-02-21 15:00:00,48.14,48.23,48.1,48.22,332038.0,41.3864,41.4638,41.352,41.4552,332038.0
2019-02-21 15:30:00,48.22,48.46,48.16,48.41,1005690.0,41.4552,41.6615,41.4036,41.6185,1005690.0
2019-02-22 09:30:00,47.44,47.92,47.37,47.77,1515139.0,40.7846,41.1973,40.7244,41.0683,1515139.0
2019-02-22 10:00:00,47.77,47.79,47.54,47.6,1217301.0,41.0683,41.0855,40.8706,40.9221,1217301.0
2019-02-22 10:30:00,47.6,47.79,47.57,47.72,626419.0,40.9221,41.0855,40.8964,41.0253,626419.0
2019-02-22 11:00:00,47.72,47.72,47.47,47.58,825542.0,41.0253,41.0253,40.8104,40.905,825542.0
2019-02-22 11:30:00,47.58,47.59,47.47,47.52,689074.0,40.905,40.9136,40.8104,40.8534,689074.0
2019-02-22 12:00:00,47.51,47.59,47.5,47.51,412924.0,40.8448,40.9136,40.8362,40.8448,412924.0
2019-02-22 12:30:00,47.52,47.54,47.41,47.5,954829.0,40.8534,40.8706,40.7588,40.8362,954829.0
2019-02-22 13:00:00,47.5,47.5,47.39,47.42,587269.0,40.8362,40.8362,40.7416,40.7674,587269.0
2019-02-22 13:30:00,47.42,47.47,47.32,47.44,657320.0,40.7674,40.8104,40.6814,40.7846,657320.0
2019-02-22 14:00:00,47.45,47.5,47.41,47.43,378372.0,40.7932,40.8362,40.7588,40.776,378372.0
2019-02-22 14:30:00,47.43,47.45,47.31,47.42,843118.0,40.776,40.7932,40.6728,40.7674,843118.0
2019-02-22 15:00:00,47.43,47.6,47.4,47.57,557110.0,40.776,40.9221,40.7502,40.8964,557110.0
2019-02-22 15:30:00,47.57,47.74,47.53,47.72,1619406.0,40.8964,41.0425,40.862,41.0253,1619406.0
2019-02-25 09:30:00,47.73,47.8,47.2,47.31,1298958.0,41.0339,41.0941,40.5783,40.6728,1298958.0
2019-02-25 10:00:00,47.31,47.35,47.1,47.11,734022.0,40.6728,40.7072,40.4923,40.5009,734022.0
2019-02-25 10:30:00,47.12,47.36,47.07,47.31,735091.0,40.5095,40.7158,40.4665,40.6728,735091.0
2019-02-25 11:00:00,47.31,47.34,47.24,47.28,563604.0,40.6728,40.6986,40.6127,40.647,563604.0
2019-02-25 11:30:00,47.28,47.4,47.27,47.36,298760.0,40.647,40.7502,40.6384,40.7158,298760.0
2019-02-25 12:00:00,47.35,47.43,47.32,47.39,365969.0,40.7072,40.776,40.6814,40.7416,365969.0
2019-02-25 12:30:00,47.39,47.39,47.28,47.3,273634.0,40.7416,40.7416,40.647,40.6642,273634.0
2019-02-25 13:00:00,47.3,47.35,47.26,47.28,216574.0,40.6642,40.7072,40.6298,40.647,216574.0
2019-02-25 13:30:00,47.28,47.36,47.26,47.36,305858.0,40.647,40.7158,40.6298,40.7158,305858.0
2019-02-25 14:00:00,47.36,47.38,47.24,47.26,347610.0,40.7158,40.733,40.6127,40.6298,347610.0
2019-02-25 14:30:00,47.26,47.37,47.24,47.34,579785.0,40.6298,40.7244,40.6127,40.6986,579785.0
2019-02-25 15:00:00,47.34,47.36,47.24,47.25,436878.0,40.6986,40.7158,40.6127,40.6212,436878.0
2019-02-25 15:30:00,47.25,47.33,47.2,47.21,1208997.0,40.6212,40.69,40.5783,40.5869,1208997.0
2019-02-26 09:30:00,47.27,47.56,47.24,47.46,1015296.0,40.6384,40.8878,40.6127,40.8018,1015296.0
2019-02-26 10:00:00,47.46,47.58,47.29,47.32,381136.0,40.8018,40.905,40.6556,40.6814,381136.0
2019-02-26 10:30:00,47.31,47.4,47.19,47.19,318793.0,40.6728,40.7502,40.5697,40.5697,318793.0
2019-02-26 11:00:00,47.19,47.37,47.19,47.32,287221.0,40.5697,40.7244,40.5697,40.6814,287221.0
2019-02-26 11:30:00,47.32,47.33,47.2,47.22,344232.0,40.6814,40.69,40.5783,40.5955,344232.0
2019-02-26 12:00:00,47.22,47.3,47.21,47.26,308851.0,40.5955,40.6642,40.5869,40.6298,308851.0
2019-02-26 12:30:00,47.26,47.3,47.21,47.27,202223.0,40.6298,40.6642,40.5869,40.6384,202223.0
2019-02-26 13:00:00,47.28,47.4,47.27,47.39,299762.0,40.647,40.7502,40.6384,40.7416,299762.0
2019-02-26 13:30:00,47.39,47.39,47.31,47.36,223199.0,40.7416,40.7416,40.6728,40.7158,223199.0
2019-02-26 14:00:00,47.36,47.41,47.33,47.36,202171.0,40.7158,40.7588,40.69,40.7158,202171.0
2019-02-26 14:30:00,47.36,47.48,47.35,47.48,230673.0,40.7158,40.819,40.7072,40.819,230673.0
2019-02-26 15:00:00,47.48,47.55,47.47,47.47,236151.0,40.819,40.8792,40.8104,40.8104,236151.0
2019-02-26 15:30:00,47.48,47.51,47.38,47.43,872603.0,40.819,40.8448,40.733,40.776,872603.0
2019-02-27 09:30:00,47.36,47.38,47.18,47.36,570605.0,40.7158,40.733,40.5611,40.7158,570605.0
2019-02-27 10:00:00,47.36,47.38,47.06,47.18,612008.0,40.7158,40.733,40.4579,40.5611,612008.0
2019-02-27 10:30:00,47.18,47.18,46.99,47.11,357239.0,40.5611,40.5611,40.3977,40.5009,357239.0
2019-02-27 11:00:00,47.11,47.17,47.1,47.15,742512.0,40.5009,40.5525,40.4923,40.5353,742512.0
2019-02-27 11:30:00,47.16,47.21,47.07,47.11,531460.0,40.5439,40.5869,40.4665,40.5009,531460.0
2019-02-27 12:00:00,47.1,47.13,47.07,47.12,356113.0,40.4923,40.5181,40.4665,40.5095,356113.0
2019-02-27 12:30:00,47.11,47.14,47.06,47.14,249526.0,40.5009,40.5267,40.4579,40.5267,249526.0
2019-02-27 13:00:00,47.14,47.21,47.13,47.17,284854.0,40.5267,40.5869,40.5181,40.5525,284854.0
2019-02-27 13:30:00,47.16,47.19,47.11,47.18,261611.0,40.5439,40.5697,40.5009,40.5611,261611.0
2019-02-27 14:00:00,47.17,47.22,47.16,47.17,239707.0,40.5525,40.5955,40.5439,40.5525,239707.0
2019-02-27 14:30:00,47.18,47.24,47.17,47.23,388883.0,40.5611,40.6127,40.5525,40.6041,388883.0
2019-02-27 15:00:00,47.23,47.23,47.11,47.11,410476.0,40.6041,40.6041,40.5009,40.5009,410476.0
2019-02-27 15:30:00,47.11,47.19,47.1,47.12,1240478.0,40.5009,40.5697,40.4923,40.5095,1240478.0
2019-02-28 09:30:00,47.09,47.36,46.96,47.03,690082.0,40.4837,40.7158,40.3719,40.4321,690082.0
2019-02-28 10:00:00,47.02,47.2,47.0,47.17,322475.0,40.4235,40.5783,40.4063,40.5525,322475.0
2019-02-28 10:30:00,47.18,47.19,47.09,47.11,394426.0,40.5611,40.5697,40.4837,40.5009,394426.0
2019-02-28 11:00:00,47.11,47.14,47.03,47.06,563226.0,40.5009,40.5267,40.4321,40.4579,563226.0
2019-02-28 11:30:00,47.07,47.12,47.05,47.07,380397.0,40.4665,40.5095,40.4493,40.4665,380397.0
2019-02-28 12:00:00,47.08,47.17,47.06,47.15,329553.0,40.4751,40.5525,40.4579,40.5353,329553.0
2019-02-28 12:30:00,47.15,47.23,47.12,47.21,362042.0,40.5353,40.6041,40.5095,40.5869,362042.0
2019-02-28 13:00:00,47.22,47.23,47.15,47.17,243328.0,40.5955,40.6041,40.5353,40.5525,243328.0
2019-02-28 13:30:00,47.16,47.22,47.13,47.21,287575.0,40.5439,40.5955,40.5181,40.5869,287575.0
2019-02-28 14:00:00,47.2,47.24,47.18,47.23,202508.0,40.5783,40.6127,40.5611,40.6041,202508.0
2019-02-28 14:30:00,47.23,47.24,47.12,47.14,289719.0,40.6041,40.6127,40.5095,40.5267,289719.0
2019-02-28 15:00:00,47.14,47.15,47.1,47.14,383404.0,40.5267,40.5353,40.4923,40.5267,383404.0
2019-02-28 15:30:00,47.14,47.19,47.09,47.16,1320498.0,40.5267,40.5697,40.4837,40.5439,1320498.0
2019-03-01 09:30:00,47.19,47.28,47.12,47.21,735150.0,40.5697,40.647,40.5095,40.5869,735150.0
2019-03-01 10:00:00,47.2,47.34,47.11,47.16,672141.0,40.5783,40.6986,40.5009,40.5439,672141.0
2019-03-01 10:30:00,47.16,47.27,47.14,47.2,467493.0,40.5439,40.6384,40.5267,40.5783,467493.0
2019-03-01 11:00:00,47.2,47.21,47.1,47.1,357320.0,40.5783,40.5869,40.4923,40.4923,357320.0
2019-03-01 11:30:00,47.11,47.14,47.03,47.07,310449.0,40.5009,40.5267,40.4321,40.4665,310449.0
2019-03-01 12:00:00,47.08,47.16,47.07,47.15,290016.0,40.4751,40.5439,40.4665,40.5353,290016.0
2019-03-01 12:30:00,47.15,47.19,47.1,47.14,303213.0,40.5353,40.5697,40.4923,40.5267,303213.0
2019-03-01 13:00:00,47.14,47.19,47.12,47.16,296311.0,40.5267,40.5697,40.5095,40.5439,296311.0
2019-03-01 13:30:00,47.16,47.17,47.13,47.15,329926.0,40.5439,40.5525,40.5181,40.5353,329926.0
2019-03-01 14:00:00,47.15,47.22,47.13,47.22,489131.0,40.5353,40.5955,40.5181,40.5955,489131.0
2019-03-01 14:30:00,47.22,47.26,47.19,47.2,379608.0,40.5955,40.6298,40.5697,40.5783,379608.0
2019-03-01 15:00:00,47.21,47.24,47.18,47.22,397745.0,40.5869,40.6127,40.5611,40.5955,397745.0
2019-03-01 15:30:00,47.22,47.31,47.19,47.23,1203707.0,40.5955,40.6728,40.5697,40.6041,1203707.0
2019-03-04 09:30:00,47.35,47.46,47.23,47.35,456553.0,40.7072,40.8018,40.6041,40.7072,456553.0
2019-03-04 10:00:00,47.36,47.39,47.2,47.2,273096.0,40.7158,40.7416,40.5783,40.5783,273096.0
2019-03-04 10:30:00,47.21,47.22,47.03,47.04,307488.0,40.5869,40.5955,40.4321,40.4407,307488.0
2019-03-04 11:00:00,47.04,47.04,46.92,46.96,440776.0,40.4407,40.4407,40.3375,40.3719,440776.0
2019-03-04 11:30:00,46.97,46.99,46.7,46.71,360640.0,40.3805,40.3977,40.1484,40.157,360640.0
2019-03-04 12:00:00,46.7,46.75,46.53,46.65,612700.0,40.1484,40.1914,40.0023,40.1054,612700.0
2019-03-04 12:30:00,46.64,46.72,46.54,46.7,393903.0,40.0968,40.1656,40.0109,40.1484,393903.0
2019-03-04 13:00:00,46.69,46.88,46.63,46.88,465086.0,40.1398,40.3032,40.0882,40.3032,465086.0
2019-03-04 13:30:00,46.88,46.99,46.84,46.97,499882.0,40.3032,40.3977,40.2688,40.3805,499882.0
2019-03-04 14:00:00,46.98,47.05,46.95,47.02,472875.0,40.3891,40.4493,40.3633,40.4235,472875.0
2019-03-04 14:30:00,47.02,47.07,46.92,46.94,584335.0,40.4235,40.4665,40.3375,40.3547,584335.0
2019-03-04 15:00:00,46.94,47.01,46.88,46.98,711519.0,40.3547,40.4149,40.3032,40.3891,711519.0
2019-03-04 15:30:00,46.98,47.03,46.93,47.02,2080133.0,40.3891,40.4321,40.3461,40.4235,2080133.0
2019-03-05 09:30:00,47.02,47.15,46.9,47.0,682433.0,40.4235,40.5353,40.3204,40.4063,682433.0
2019-03-05 10:00:00,47.0,47.04,46.9,46.92,808231.0,40.4063,40.4407,40.3204,40.3375,808231.0
2019-03-05 10:30:00,46.93,47.01,46.85,46.86,572177.0,40.3461,40.4149,40.2774,40.286,572177.0
2019-03-05 11:00:00,46.86,46.98,46.83,46.95,346886.0,40.286,40.3891,40.2602,40.3633,346886.0
2019-03-05 11:30:00,46.94,46.98,46.89,46.9,339427.0,40.3547,40.3891,40.3118,40.3204,339427.0
2019-03-05 12:00:00,46.9,46.94,46.86,46.9,316788.0,40.3204,40.3547,40.286,40.3204,316788.0
2019-03-05 12:30:00,46.9,46.9,46.75,46.85,471571.0,40.3204,40.3204,40.1914,40.2774,471571.0
2019-03-05 13:00:00,46.84,46.93,46.83,46.85,227458.0,40.2688,40.3461,40.2602,40.2774,227458.0
2019-03-05 13:30:00,46.86,46.88,46.79,46.88,310833.0,40.286,40.3032,40.2258,40.3032,310833.0
2019-03-05 14:00:00,46.87,47.04,46.86,46.99,692577.0,40.2946,40.4407,40.286,40.3977,692577.0
2019-03-05 14:30:00,47.0,47.04,46.96,47.01,426748.0,40.4063,40.4407,40.3719,40.4149,426748.0
2019-03-05 15:00:00,47.01,47.03,46.91,46.92,391748.0,40.4149,40.4321,40.3289,40.3375,391748.0
2019-03-05 15:30:00,46.93,47.06,46.89,46.92,1459424.0,40.3461,40.4579,40.3118,40.3375,1459424.0
2019-03-06 09:30:00,46.86,47.13,46.86,47.04,492131.0,40.286,40.5181,40.286,40.4407,492131.0
2019-03-06 10:00:00,47.04,47.04,46.87,46.89,365210.0,40.4407,40.4407,40.2946,40.3118,365210.0
2019-03-06 10:30:00,46.89,46.95,46.87,46.93,173757.0,40.3118,40.3633,40.2946,40.3461,173757.0
2019-03-06 11:00:00,46.93,46.99,46.89,46.93,223655.0,40.3461,40.3977,40.3118,40.3461,223655.0
2019-03-06 11:30:00,46.93,46.96,46.83,46.89,206275.0,40.3461,40.3719,40.2602,40.3118,206275.0
2019-03-06 12:00:00,46.89,47.05,46.88,46.93,253792.0,40.3118,40.4493,40.3032,40.3461,253792.0
2019-03-06 12:30:00,46.93,46.96,46.88,46.92,270376.0,40.3461,40.3719,40.3032,40.3375,270376.0
2019-03-06 13:00:00,46.93,46.99,46.87,46.96,160982.0,40.3461,40.3977,40.2946,40.3719,160982.0
2019-03-06 13:30:00,46.97,47.0,46.92,46.98,209420.0,40.3805,40.4063,40.3375,40.3891,209420.0
2019-03-06 14:00:00,46.98,47.01,46.93,46.94,200509.0,40.3891,40.4149,40.3461,40.3547,200509.0
2019-03-06 14:30:00,46.94,46.96,46.89,46.92,326439.0,40.3547,40.3719,40.3118,40.3375,326439.0
2019-03-06 15:00:00,46.92,46.93,46.82,46.86,305677.0,40.3375,40.3461,40.2516,40.286,305677.0
2019-03-06 15:30:00,46.86,47.01,46.85,46.97,870790.0,40.286,40.4149,40.2774,40.3805,870790.0
2019-03-07 09:30:00,46.96,47.23,46.88,46.98,668893.0,40.3719,40.6041,40.3032,40.3891,668893.0
2019-03-07 10:00:00,46.98,47.0,46.83,46.92,397572.0,40.3891,40.4063,40.2602,40.3375,397572.0
2019-03-07 10:30:00,46.91,46.94,46.82,46.91,258780.0,40.3289,40.3547,40.2516,40.3289,258780.0
2019-03-07 11:00:00,46.91,46.97,46.86,46.93,295628.0,40.3289,40.3805,40.286,40.3461,295628.0
2019-03-07 11:30:00,46.93,47.03,46.92,47.03,287067.0,40.3461,40.4321,40.3375,40.4321,287067.0
2019-03-07 12:00:00,47.02,47.03,46.96,47.02,246114.0,40.4235,40.4321,40.3719,40.4235,246114.0
2019-03-07 12:30:00,47.01,47.08,46.97,47.07,622388.0,40.4149,40.4751,40.3805,40.4665,622388.0
2019-03-07 13:00:00,47.07,47.08,46.97,46.99,191840.0,40.4665,40.4751,40.3805,40.3977,191840.0
2019-03-07 13:30:00,46.98,47.01,46.93,46.95,171825.0,40.3891,40.4149,40.3461,40.3633,171825.0
2019-03-07 14:00:00,46.95,46.97,46.88,46.9,217769.0,40.3633,40.3805,40.3032,40.3204,217769.0
2019-03-07 14:30:00,46.91,46.92,46.76,46.85,278827.0,40.3289,40.3375,40.2,40.2774,278827.0
2019-03-07 15:00:00,46.85,46.9,46.77,46.82,367347.0,40.2774,40.3204,40.2086,40.2516,367347.0
2019-03-07 15:30:00,46.82,46.87,46.75,46.81,961464.0,40.2516,40.2946,40.1914,40.243,961464.0
2019-03-08 09:30:00,46.58,46.9,46.49,46.73,634974.0,40.0452,40.3204,39.9679,40.1742,634974.0
2019-03-08 10:00:00,46.74,46.74,46.5,46.56,406785.0,40.1828,40.1828,39.9765,40.028,406785.0
2019-03-08 10:30:00,46.57,46.68,46.48,46.62,230319.0,40.0366,40.1312,39.9593,40.0796,230319.0
2019-03-08 11:00:00,46.61,46.67,46.58,46.63,280147.0,40.071,40.1226,40.0452,40.0882,280147.0
2019-03-08 11:30:00,46.63,46.7,46.58,46.6,398210.0,40.0882,40.1484,40.0452,40.0624,398210.0
2019-03-08 12:00:00,46.61,46.62,46.55,46.58,120404.0,40.071,40.0796,40.0195,40.0452,120404.0
2019-03-08 12:30:00,46.59,46.59,46.43,46.43,174129.0,40.0538,40.0538,39.9163,39.9163,174129.0
2019-03-08 13:00:00,46.43,46.45,46.37,46.4,219247.0,39.9163,39.9335,39.8647,39.8905,219247.0
2019-03-08 13:30:00,46.39,46.48,46.37,46.48,285952.0,39.8819,39.9593,39.8647,39.9593,285952.0
2019-03-08 14:00:00,46.48,46.49,46.38,46.45,198224.0,39.9593,39.9679,39.8733,39.9335,198224.0
2019-03-08 14:30:00,46.45,46.52,46.4,46.47,445092.0,39.9335,39.9937,39.8905,39.9507,445092.0
2019-03-08 15:00:00,46.47,46.48,46.39,46.4,536705.0,39.9507,39.9593,39.8819,39.8905,536705.0
2019-03-08 15:30:00,46.39,46.61,46.38,46.58,1455140.0,39.8819,40.071,39.8733,40.0452,1455140.0
2019-03-11 09:30:00,46.61,46.76,46.52,46.65,566257.0,40.071,40.2,39.9937,40.1054,566257.0
2019-03-11 10:00:00,46.65,46.7,46.57,46.69,310194.0,40.1054,40.1484,40.0366,40.1398,310194.0
2019-03-11 10:30:00,46.69,46.92,46.67,46.86,425625.0,40.1398,40.3375,40.1226,40.286,425625.0
2019-03-11 11:00:00,46.86,46.97,46.83,46.84,333449.0,40.286,40.3805,40.2602,40.2688,333449.0
2019-03-11 11:30:00,46.84,46.92,46.83,46.86,239472.0,40.2688,40.3375,40.2602,40.286,239472.0
2019-03-11 12:00:00,46.87,46.98,46.84,46.94,222909.0,40.2946,40.3891,40.2688,40.3547,222909.0
2019-03-11 12:30:00,46.94,47.02,46.92,47.01,275951.0,40.3547,40.4235,40.3375,40.4149,275951.0
2019-03-11 13:00:00,47.02,47.12,46.99,47.12,331175.0,40.4235,40.5095,40.3977,40.5095,331175.0
2019-03-11 13:30:00,47.12,47.16,47.05,47.11,244050.0,40.5095,40.5439,40.4493,40.5009,244050.0
2019-03-11 14:00:00,47.11,47.11,46.96,47.0,278994.0,40.5009,40.5009,40.3719,40.4063,278994.0
2019-03-11 14:30:00,47.0,47.06,46.96,47.0,295323.0,40.4063,40.4579,40.3719,40.4063,295323.0
2019-03-11 15:00:00,46.99,47.03,46.95,47.01,384401.0,40.3977,40.4321,40.3633,40.4149,384401.0
2019-03-11 15:30:00,47.01,47.15,47.0,47.11,1156022.0,40.4149,40.5353,40.4063,40.5009,1156022.0
2019-03-12 09:30:00,47.14,47.43,46.78,47.31,542996.0,40.5267,40.776,40.2172,40.6728,542996.0
2019-03-12 10:00:00,47.3,47.31,47.03,47.08,566824.0,40.6642,40.6728,40.4321,40.4751,566824.0
2019-03-12 10:30:00,47.08,47.12,46.91,46.94,606240.0,40.4751,40.5095,40.3289,40.3547,606240.0
2019-03-12 11:00:00,46.95,47.06,46.93,47.01,455865.0,40.3633,40.4579,40.3461,40.4149,455865.0
2019-03-12 11:30:00,47.01,47.08,46.93,47.07,304395.0,40.4149,40.4751,40.3461,40.4665,304395.0
2019-03-12 12:00:00,47.07,47.07,46.98,47.0,277313.0,40.4665,40.4665,40.3891,40.4063,277313.0
2019-03-12 12:30:00,47.0,47.01,46.92,46.95,208030.0,40.4063,40.4149,40.3375,40.3633,208030.0
2019-03-12 13:00:00,46.96,47.03,46.94,47.01,168614.0,40.3719,40.4321,40.3547,40.4149,168614.0
2019-03-12 13:30:00,47.02,47.04,46.97,47.02,204991.0,40.4235,40.4407,40.3805,40.4235,204991.0
2019-03-12 14:00:00,47.02,47.02,46.95,46.95,226073.0,40.4235,40.4235,40.3633,40.3633,226073.0
2019-03-12 14:30:00,46.96,47.0,46.92,46.98,215920.0,40.3719,40.4063,40.3375,40.3891,215920.0
2019-03-12 15:00:00,46.98,47.0,46.92,46.98,251334.0,40.3891,40.4063,40.3375,40.3891,251334.0
2019-03-12 15:30:00,46.98,47.06,46.86,46.95,690398.0,40.3891,40.4579,40.286,40.3633,690398.0
2019-03-13 09:30:00,47.12,47.29,47.08,47.29,410082.0,40.5095,40.6556,40.4751,40.6556,410082.0
2019-03-13 10:00:00,47.3,47.33,47.14,47.16,343296.0,40.6642,40.69,40.5267,40.5439,343296.0
2019-03-13 10:30:00,47.16,47.38,47.16,47.37,413186.0,40.5439,40.733,40.5439,40.7244,413186.0
2019-03-13 11:00:00,47.37,47.5,47.34,47.48,354744.0,40.7244,40.8362,40.6986,40.819,354744.0
2019-03-13 11:30:00,47.48,47.49,47.4,47.42,201761.0,40.819,40.8276,40.7502,40.7674,201761.0
2019-03-13 12:00:00,47.41,47.45,47.31,47.38,289905.0,40.7588,40.7932,40.6728,40.733,289905.0
2019-03-13 12:30:00,47.38,47.44,47.36,47.43,264988.0,40.733,40.7846,40.7158,40.776,264988.0
2019-03-13 13:00:00,47.44,47.48,47.41,47.48,209809.0,40.7846,40.819,40.7588,40.819,209809.0
2019-03-13 13:30:00,47.48,47.48,47.33,47.39,267764.0,40.819,40.819,40.69,40.7416,267764.0
2019-03-13 14:00:00,47.39,47.47,47.36,47.39,262959.0,40.7416,40.8104,40.7158,40.7416,262959.0
2019-03-13 14:30:00,47.39,47.44,47.32,47.43,358685.0,40.7416,40.7846,40.6814,40.776,358685.0
2019-03-13 15:00:00,47.42,47.43,47.24,47.3,416233.0,40.7674,40.776,40.6127,40.6642,416233.0
2019-03-13 15:30:00,47.3,47.36,47.25,47.28,891322.0,40.6642,40.7158,40.6212,40.647,891322.0
2019-03-14 09:30:00,47.34,47.34,47.12,47.2,459091.0,40.6986,40.6986,40.5095,40.5783,459091.0
2019-03-14 10:00:00,47.2,47.31,47.17,47.31,354110.0,40.5783,40.6728,40.5525,40.6728,354110.0
2019-03-14 10:30:00,47.31,47.41,47.22,47.4,308404.0,40.6728,40.7588,40.5955,40.7502,308404.0
2019-03-14 11:00:00,47.4,47.42,47.28,47.33,417244.0,40.7502,40.7674,40.647,40.69,417244.0
2019-03-14 11:30:00,47.33,47.45,47.31,47.43,206333.0,40.69,40.7932,40.6728,40.776,206333.0
2019-03-14 12:00:00,47.43,47.43,47.3,47.34,190660.0,40.776,40.776,40.6642,40.6986,190660.0
2019-03-14 12:30:00,47.34,47.37,47.28,47.32,221717.0,40.6986,40.7244,40.647,40.6814,221717.0
2019-03-14 13:00:00,47.33,47.39,47.32,47.35,211276.0,40.69,40.7416,40.6814,40.7072,211276.0
2019-03-14 13:30:00,47.36,47.37,47.29,47.33,145517.0,40.7158,40.7244,40.6556,40.69,145517.0
2019-03-14 14:00:00,47.33,47.4,47.29,47.38,301840.0,40.69,40.7502,40.6556,40.733,301840.0
2019-03-14 14:30:00,47.38,47.41,47.33,47.39,167442.0,40.733,40.7588,40.69,40.7416,167442.0
2019-03-14 15:00:00,47.39,47.4,47.36,47.39,265942.0,40.7416,40.7502,40.7158,40.7416,265942.0
2019-03-14 15:30:00,47.39,47.41,47.31,47.36,704913.0,40.7416,40.7588,40.6728,40.7158,704913.0
2019-03-15 09:30:00,47.51,47.6,47.38,47.59,2517398.0,40.8448,40.9221,40.733,40.9136,2517398.0
2019-03-15 10:00:00,47.58,47.72,47.55,47.72,344590.0,40.905,41.0253,40.8792,41.0253,344590.0
2019-03-15 10:30:00,47.73,47.73,47.57,47.58,267603.0,41.0339,41.0339,40.8964,40.905,267603.0
2019-03-15 11:00:00,47.58,47.68,47.52,47.66,222846.0,40.905,40.9909,40.8534,40.9737,222846.0
2019-03-15 11:30:00,47.67,47.77,47.62,47.77,258257.0,40.9823,41.0683,40.9393,41.0683,258257.0
2019-03-15 12:00:00,47.77,47.88,47.75,47.88,256251.0,41.0683,41.1629,41.0511,41.1629,256251.0
2019-03-15 12:30:00,47.87,47.96,47.87,47.91,193508.0,41.1543,41.2316,41.1543,41.1887,193508.0
2019-03-15 13:00:00,47.91,47.94,47.82,47.82,232445.0,41.1887,41.2144,41.1113,41.1113,232445.0
2019-03-15 13:30:00,47.82,47.9,47.79,47.82,207722.0,41.1113,41.1801,41.0855,41.1113,207722.0
2019-03-15 14:00:00,47.82,47.86,47.76,47.85,186841.0,41.1113,41.1457,41.0597,41.1371,186841.0
2019-03-15 14:30:00,47.85,47.91,47.84,47.87,193346.0,41.1371,41.1887,41.1285,41.1543,193346.0
2019-03-15 15:00:00,47.87,47.9,47.83,47.87,281148.0,41.1543,41.1801,41.1199,41.1543,281148.0
2019-03-15 15:30:00,47.87,47.89,47.72,47.83,1261672.0,41.1543,41.1715,41.0253,41.1199,1261672.0
2019-03-18 09:30:00,47.83,48.0,47.8,47.97,333863.0,41.1199,41.266,41.0941,41.2402,333863.0
2019-03-18 10:00:00,47.98,48.0,47.85,47.89,239211.0,41.2488,41.266,41.1371,41.1715,239211.0
2019-03-18 10:30:00,47.89,48.04,47.88,47.94,429324.0,41.1715,41.3004,41.1629,41.2144,429324.0
2019-03-18 11:00:00,47.94,47.94,47.8,47.84,236569.0,41.2144,41.2144,41.0941,41.1285,236569.0
2019-03-18 11:30:00,47.84,47.86,47.77,47.82,157226.0,41.1285,41.1457,41.0683,41.1113,157226.0
2019-03-18 12:00:00,47.82,47.89,47.77,47.87,142230.0,41.1113,41.1715,41.0683,41.1543,142230.0
2019-03-18 12:30:00,47.87,47.93,47.82,47.92,276600.0,41.1543,41.2059,41.1113,41.1973,276600.0
2019-03-18 13:00:00,47.91,47.96,47.89,47.95,215513.0,41.1887,41.2316,41.1715,41.223,215513.0
2019-03-18 13:30:00,47.95,48.0,47.91,47.96,128715.0,41.223,41.266,41.1887,41.2316,128715.0
2019-03-18 14:00:00,47.96,47.98,47.93,47.95,159807.0,41.2316,41.2488,41.2059,41.223,159807.0
2019-03-18 14:30:00,47.95,48.04,47.94,48.02,168108.0,41.223,41.3004,41.2144,41.2832,168108.0
2019-03-18 15:00:00,48.02,48.03,47.95,47.96,254990.0,41.2832,41.2918,41.223,41.2316,254990.0
2019-03-18 15:30:00,47.96,48.09,47.95,48.04,674503.0,41.2316,41.3434,41.223,41.3004,674503.0
2019-03-19 09:30:00,48.19,48.22,48.1,48.16,388131.0,41.4294,41.4552,41.352,41.4036,388131.0
2019-03-19 10:00:00,48.16,48.32,48.16,48.22,240817.0,41.4036,41.5411,41.4036,41.4552,240817.0
2019-03-19 10:30:00,48.23,48.28,48.21,48.23,169139.0,41.4638,41.5067,41.4466,41.4638,169139.0
2019-03-19 11:00:00,48.23,48.31,48.22,48.3,291727.0,41.4638,41.5325,41.4552,41.5239,291727.0
2019-03-19 11:30:00,48.3,48.48,48.28,48.48,213391.0,41.5239,41.6787,41.5067,41.6787,213391.0
2019-03-19 12:00:00,48.48,48.5,48.36,48.41,292575.0,41.6787,41.6959,41.5755,41.6185,292575.0
2019-03-19 12:30:00,48.41,48.43,48.22,48.3,255660.0,41.6185,41.6357,41.4552,41.5239,255660.0
2019-03-19 13:00:00,48.3,48.35,48.26,48.32,182686.0,41.5239,41.5669,41.4896,41.5411,182686.0
2019-03-19 13:30:00,48.32,48.33,48.21,48.23,169848.0,41.5411,41.5497,41.4466,41.4638,169848.0
2019-03-19 14:00:00,48.23,48.25,48.13,48.18,169585.0,41.4638,41.481,41.3778,41.4208,169585.0
2019-03-19 14:30:00,48.18,48.25,48.17,48.18,223259.0,41.4208,41.481,41.4122,41.4208,223259.0
2019-03-19 15:00:00,48.18,48.22,48.06,48.13,256860.0,41.4208,41.4552,41.3176,41.3778,256860.0
2019-03-19 15:30:00,48.12,48.26,48.06,48.25,821997.0,41.3692,41.4896,41.3176,41.481,821997.0
2019-03-20 09:30:00,48.22,48.24,48.02,48.04,426723.0,41.4552,41.4724,41.2832,41.3004,426723.0
2019-03-20 10:00:00,48.03,48.16,47.94,47.98,323500.0,41.2918,41.4036,41.2144,41.2488,323500.0
2019-03-20 10:30:00,47.98,48.08,47.91,47.96,417686.0,41.2488,41.3348,41.1887,41.2316,417686.0
2019-03-20 11:00:00,47.96,48.12,47.92,48.12,400723.0,41.2316,41.3692,41.1973,41.3692,400723.0
2019-03-20 11:30:00,48.13,48.16,48.01,48.02,178061.0,41.3778,41.4036,41.2746,41.2832,178061.0
2019-03-20 12:00:00,48.02,48.15,47.98,48.15,250234.0,41.2832,41.395,41.2488,41.395,250234.0
2019-03-20 12:30:00,48.15,48.18,48.04,48.16,164623.0,41.395,41.4208,41.3004,41.4036,164623.0
2019-03-20 13:00:00,48.15,48.15,48.1,48.13,88226.0,41.395,41.395,41.352,41.3778,88226.0
2019-03-20 13:30:00,48.13,48.15,48.06,48.15,150854.0,41.3778,41.395,41.3176,41.395,150854.0
2019-03-20 14:00:00,48.16,48.51,48.16,48.51,586464.0,41.4036,41.7045,41.4036,41.7045,586464.0
2019-03-20 14:30:00,48.51,48.55,48.42,48.45,259758.0,41.7045,41.7389,41.6271,41.6529,259758.0
2019-03-20 15:00:00,48.46,48.49,48.3,48.34,269236.0,41.6615,41.6873,41.5239,41.5583,269236.0
2019-03-20 15:30:00,48.33,48.33,48.17,48.18,684213.0,41.5497,41.5497,41.4122,41.4208,684213.0
2019-03-21 09:30:00,48.03,48.16,47.71,48.14,761374.0,41.2918,41.4036,41.0167,41.3864,761374.0
2019-03-21 10:00:00,48.14,48.33,48.13,48.33,282127.0,41.3864,41.5497,41.3778,41.5497,282127.0
2019-03-21 10:30:00,48.33,48.42,48.3,48.42,214395.0,41.5497,41.6271,41.5239,41.6271,214395.0
2019-03-21 11:00:00,48.42,48.52,48.4,48.41,188016.0,41.6271,41.7131,41.6099,41.6185,188016.0
2019-03-21 11:30:00,48.41,48.64,48.41,48.63,191037.0,41.6185,41.8162,41.6185,41.8076,191037.0
2019-03-21 12:00:00,48.63,48.64,48.49,48.5,277888.0,41.8076,41.8162,41.6873,41.6959,277888.0
2019-03-21 12:30:00,48.51,48.6,48.5,48.59,152502.0,41.7045,41.7819,41.6959,41.7733,152502.0
2019-03-21 13:00:00,48.59,48.72,48.58,48.71,203164.0,41.7733,41.885,41.7647,41.8764,203164.0
2019-03-21 13:30:00,48.72,48.76,48.63,48.75,245576.0,41.885,41.9194,41.8076,41.9108,245576.0
2019-03-21 14:00:00,48.75,48.87,48.75,48.86,243586.0,41.9108,42.014,41.9108,42.0054,243586.0
2019-03-21 14:30:00,48.87,48.91,48.83,48.83,236943.0,42.014,42.0484,41.9796,41.9796,236943.0
2019-03-21 15:00:00,48.84,48.94,48.81,48.91,437896.0,41.9882,42.0742,41.9624,42.0484,437896.0
2019-03-21 15:30:00,48.91,48.99,48.85,48.89,1381368.0,42.0484,42.1171,41.9968,42.0312,1381368.0
2019-03-22 09:30:00,48.79,49.27,48.79,49.16,698724.0,41.9452,42.3579,41.9452,42.2633,698724.0
2019-03-22 10:00:00,49.16,49.29,49.13,49.14,371026.0,42.2633,42.3751,42.2375,42.2461,371026.0
2019-03-22 10:30:00,49.15,49.32,49.06,49.13,396698.0,42.2547,42.4008,42.1773,42.2375,396698.0
2019-03-22 11:00:00,49.13,49.33,49.12,49.29,288403.0,42.2375,42.4094,42.2289,42.3751,288403.0
2019-03-22 11:30:00,49.29,49.34,49.13,49.13,356076.0,42.3751,42.418,42.2375,42.2375,356076.0
2019-03-22 12:00:00,49.13,49.22,49.1,49.14,312167.0,42.2375,42.3149,42.2117,42.2461,312167.0
2019-03-22 12:30:00,49.14,49.17,48.93,49.05,390714.0,42.2461,42.2719,42.0656,42.1687,390714.0
2019-03-22 13:00:00,49.05,49.13,49.02,49.09,298398.0,42.1687,42.2375,42.1429,42.2031,298398.0
2019-03-22 13:30:00,49.09,49.16,49.08,49.1,226352.0,42.2031,42.2633,42.1945,42.2117,226352.0
2019-03-22 14:00:00,49.09,49.25,49.09,49.21,401483.0,42.2031,42.3407,42.2031,42.3063,401483.0
2019-03-22 14:30:00,49.21,49.32,49.16,49.25,308218.0,42.3063,42.4008,42.2633,42.3407,308218.0
2019-03-22 15:00:00,49.25,49.3,49.12,49.14,401349.0,42.3407,42.3837,42.2289,42.2461,401349.0
2019-03-22 15:30:00,49.13,49.18,49.07,49.14,1141170.0,42.2375,42.2805,42.1859,42.2461,1141170.0
2019-03-25 09:30:00,49.05,49.25,49.04,49.1,550666.0,42.1687,42.3407,42.1601,42.2117,550666.0
2019-03-25 10:00:00,49.1,49.25,49.06,49.11,323137.0,42.2117,42.3407,42.1773,42.2203,323137.0
2019-03-25 10:30:00,49.1,49.32,49.1,49.32,287767.0,42.2117,42.4008,42.2117,42.4008,287767.0
2019-03-25 11:00:00,49.32,49.43,49.26,49.42,264804.0,42.4008,42.4954,42.3493,42.4868,264804.0
2019-03-25 11:30:00,49.42,49.49,49.26,49.28,314605.0,42.4868,42.547,42.3493,42.3665,314605.0
2019-03-25 12:00:00,49.28,49.45,49.25,49.43,411475.0,42.3665,42.5126,42.3407,42.4954,411475.0
2019-03-25 12:30:00,49.43,49.44,49.26,49.38,416275.0,42.4954,42.504,42.3493,42.4524,416275.0
2019-03-25 13:00:00,49.38,49.44,49.3,49.4,206756.0,42.4524,42.504,42.3837,42.4696,206756.0
2019-03-25 13:30:00,49.39,49.43,49.26,49.28,164616.0,42.461,42.4954,42.3493,42.3665,164616.0
2019-03-25 14:00:00,49.28,49.33,49.25,49.32,216202.0,42.3665,42.4094,42.3407,42.4008,216202.0
2019-03-25 14:30:00,49.33,49.44,49.32,49.43,214075.0,42.4094,42.504,42.4008,42.4954,214075.0
2019-03-25 15:00:00,49.44,49.48,49.38,49.41,297888.0,42.504,42.5384,42.4524,42.4782,297888.0
2019-03-25 15:30:00,49.41,49.44,49.35,49.42,768500.0,42.4782,42.504,42.4266,42.4868,768500.0
2019-03-26 09:30:00,49.57,49.94,49.43,49.86,636082.0,42.6158,42.9339,42.4954,42.8651,636082.0
2019-03-26 10:00:00,49.86,49.94,49.81,49.88,297905.0,42.8651,42.9339,42.8221,42.8823,297905.0
2019-03-26 10:30:00,49.87,50.03,49.85,50.01,633253.0,42.8737,43.0112,42.8565,42.994,633253.0
2019-03-26 11:00:00,50.01,50.05,49.94,50.01,386816.0,42.994,43.0284,42.9339,42.994,386816.0
2019-03-26 11:30:00,49.99,50.03,49.84,49.86,318073.0,42.9769,43.0112,42.8479,42.8651,318073.0
2019-03-26 12:00:00,49.86,49.97,49.85,49.9,264901.0,42.8651,42.9597,42.8565,42.8995,264901.0
2019-03-26 12:30:00,49.9,49.9,49.79,49.85,275614.0,42.8995,42.8995,42.8049,42.8565,275614.0
2019-03-26 13:00:00,49.85,49.87,49.78,49.8,298201.0,42.8565,42.8737,42.7963,42.8135,298201.0
2019-03-26 13:30:00,49.79,49.8,49.72,49.73,220391.0,42.8049,42.8135,42.7447,42.7533,220391.0
2019-03-26 14:00:00,49.73,49.76,49.65,49.73,407957.0,42.7533,42.7791,42.6846,42.7533,407957.0
2019-03-26 14:30:00,49.73,49.81,49.69,49.8,281836.0,42.7533,42.8221,42.7189,42.8135,281836.0
2019-03-26 15:00:00,49.79,49.82,49.71,49.75,353095.0,42.8049,42.8307,42.7361,42.7705,353095.0
2019-03-26 15:30:00,49.75,49.79,49.68,49.79,1215573.0,42.7705,42.8049,42.7103,42.8049,1215573.0
2019-03-27 09:30:00,49.7,49.98,49.62,49.66,667359.0,42.7275,42.9683,42.6588,42.6931,667359.0
2019-03-27 10:00:00,49.66,49.7,49.6,49.62,319969.0,42.6931,42.7275,42.6416,42.6588,319969.0
2019-03-27 10:30:00,49.62,49.68,49.44,49.48,581462.0,42.6588,42.7103,42.504,42.5384,581462.0
2019-03-27 11:00:00,49.48,49.52,49.32,49.33,474305.0,42.5384,42.5728,42.4008,42.4094,474305.0
2019-03-27 11:30:00,49.34,49.46,49.31,49.46,308091.0,42.418,42.5212,42.3922,42.5212,308091.0
2019-03-27 12:00:00,49.45,49.54,49.42,49.47,344833.0,42.5126,42.59,42.4868,42.5298,344833.0
2019-03-27 12:30:00,49.47,49.51,49.45,49.5,335640.0,42.5298,42.5642,42.5126,42.5556,335640.0
2019-03-27 13:00:00,49.5,49.63,49.43,49.6,245570.0,42.5556,42.6674,42.4954,42.6416,245570.0
2019-03-27 13:30:00,49.61,49.62,49.52,49.55,261054.0,42.6502,42.6588,42.5728,42.5986,261054.0
2019-03-27 14:00:00,49.55,49.63,49.51,49.63,469495.0,42.5986,42.6674,42.5642,42.6674,469495.0
2019-03-27 14:30:00,49.63,49.66,49.56,49.64,311923.0,42.6674,42.6931,42.6072,42.676,311923.0
2019-03-27 15:00:00,49.63,49.67,49.52,49.65,413373.0,42.6674,42.7017,42.5728,42.6846,413373.0
2019-03-27 15:30:00,49.65,49.7,49.53,49.64,1137820.0,42.6846,42.7275,42.5814,42.676,1137820.0
2019-03-28 09:30:00,49.06,49.66,49.01,49.53,602083.0,42.3995,42.9181,42.3563,42.8057,602083.0
2019-03-28 10:00:00,49.53,49.66,49.5,49.64,249442.0,42.8057,42.9181,42.7798,42.9008,249442.0
2019-03-28 10:30:00,49.64,49.65,49.51,49.56,220463.0,42.9008,42.9094,42.7884,42.8317,220463.0
2019-03-28 11:00:00,49.57,49.61,49.45,49.47,375399.0,42.8403,42.8749,42.7366,42.7539,375399.0
2019-03-28 11:30:00,49.46,49.48,49.34,49.43,484793.0,42.7452,42.7625,42.6415,42.7193,484793.0
2019-03-28 12:00:00,49.43,49.46,49.37,49.43,669781.0,42.7193,42.7452,42.6674,42.7193,669781.0
2019-03-28 12:30:00,49.43,49.47,49.41,49.43,277385.0,42.7193,42.7539,42.702,42.7193,277385.0
2019-03-28 13:00:00,49.44,49.48,49.43,49.46,125830.0,42.7279,42.7625,42.7193,42.7452,125830.0
2019-03-28 13:30:00,49.47,49.47,49.38,49.41,189580.0,42.7539,42.7539,42.6761,42.702,189580.0
2019-03-28 14:00:00,49.41,49.43,49.35,49.38,251460.0,42.702,42.7193,42.6502,42.6761,251460.0
2019-03-28 14:30:00,49.37,49.38,49.31,49.34,183781.0,42.6674,42.6761,42.6156,42.6415,183781.0
2019-03-28 15:00:00,49.34,49.39,49.3,49.33,408057.0,42.6415,42.6847,42.607,42.6329,408057.0
2019-03-28 15:30:00,49.33,49.39,49.32,49.35,810102.0,42.6329,42.6847,42.6242,42.6502,810102.0
2019-03-29 09:30:00,49.51,49.6,49.42,49.57,426185.0,42.7884,42.8662,42.7107,42.8403,426185.0
2019-03-29 10:00:00,49.56,49.59,49.43,49.55,286365.0,42.8317,42.8576,42.7193,42.823,286365.0
2019-03-29 10:30:00,49.55,49.6,49.45,49.55,282896.0,42.823,42.8662,42.7366,42.823,282896.0
2019-03-29 11:00:00,49.54,49.6,49.52,49.53,300824.0,42.8144,42.8662,42.7971,42.8057,300824.0
2019-03-29 11:30:00,49.53,49.57,49.49,49.54,251574.0,42.8057,42.8403,42.7712,42.8144,251574.0
2019-03-29 12:00:00,49.55,49.56,49.46,49.49,267290.0,42.823,42.8317,42.7452,42.7712,267290.0
2019-03-29 12:30:00,49.5,49.63,49.49,49.61,212726.0,42.7798,42.8921,42.7712,42.8749,212726.0
2019-03-29 13:00:00,49.61,49.69,49.6,49.63,204605.0,42.8749,42.944,42.8662,42.8921,204605.0
2019-03-29 13:30:00,49.63,49.75,49.63,49.73,210367.0,42.8921,42.9959,42.8921,42.9786,210367.0
2019-03-29 14:00:00,49.73,49.82,49.72,49.77,191950.0,42.9786,43.0564,42.9699,43.0131,191950.0
2019-03-29 14:30:00,49.76,49.88,49.75,49.84,209605.0,43.0045,43.1082,42.9959,43.0736,209605.0
2019-03-29 15:00:00,49.85,49.91,49.76,49.81,387242.0,43.0823,43.1341,43.0045,43.0477,387242.0
2019-03-29 15:30:00,49.81,49.96,49.78,49.91,1411333.0,43.0477,43.1773,43.0218,43.1341,1411333.0
2019-04-01 09:30:00,49.93,50.0,49.59,49.8,639268.0,43.1514,43.2119,42.8576,43.0391,639268.0
2019-04-01 10:00:00,49.81,49.88,49.59,49.61,455547.0,43.0477,43.1082,42.8576,42.8749,455547.0
2019-04-01 10:30:00,49.6,49.74,49.58,49.73,343497.0,42.8662,42.9872,42.8489,42.9786,343497.0
2019-04-01 11:00:00,49.73,49.79,49.68,49.71,253335.0,42.9786,43.0304,42.9354,42.9613,253335.0
2019-04-01 11:30:00,49.72,49.85,49.71,49.78,260526.0,42.9699,43.0823,42.9613,43.0218,260526.0
2019-04-01 12:00:00,49.78,49.78,49.7,49.71,154818.0,43.0218,43.0218,42.9526,42.9613,154818.0
2019-04-01 12:30:00,49.71,49.76,49.66,49.76,175086.0,42.9613,43.0045,42.9181,43.0045,175086.0
2019-04-01 13:00:00,49.76,49.8,49.72,49.75,152850.0,43.0045,43.0391,42.9699,42.9959,152850.0
2019-04-01 13:30:00,49.75,49.75,49.6,49.66,351971.0,42.9959,42.9959,42.8662,42.9181,351971.0
2019-04-01 14:00:00,49.66,49.71,49.62,49.63,256888.0,42.9181,42.9613,42.8835,42.8921,256888.0
2019-04-01 14:30:00,49.63,49.64,49.54,49.57,349354.0,42.8921,42.9008,42.8144,42.8403,349354.0
2019-04-01 15:00:00,49.56,49.65,49.53,49.63,366502.0,42.8317,42.9094,42.8057,42.8921,366502.0
2019-04-01 15:30:00,49.62,49.78,49.61,49.68,820649.0,42.8835,43.0218,42.8749,42.9354,820649.0
2019-04-02 09:30:00,49.63,49.69,49.5,49.65,542285.0,42.8921,42.944,42.7798,42.9094,542285.0
2019-04-02 10:00:00,49.65,49.65,49.53,49.59,254513.0,42.9094,42.9094,42.8057,42.8576,254513.0
2019-04-02 10:30:00,49.59,49.62,49.53,49.56,197319.0,42.8576,42.8835,42.8057,42.8317,197319.0
2019-04-02 11:00:00,49.57,49.59,49.51,49.58,262103.0,42.8403,42.8576,42.7884,42.8489,262103.0
2019-04-02 11:30:00,49.58,49.58,49.52,49.55,180546.0,42.8489,42.8489,42.7971,42.823,180546.0
2019-04-02 12:00:00,49.56,49.56,49.45,49.51,181781.0,42.8317,42.8317,42.7366,42.7884,181781.0
2019-04-02 12:30:00,49.5,49.53,49.49,49.52,124755.0,42.7798,42.8057,42.7712,42.7971,124755.0
2019-04-02 13:00:00,49.53,49.59,49.52,49.57,225533.0,42.8057,42.8576,42.7971,42.8403,225533.0
2019-04-02 13:30:00,49.57,49.63,49.56,49.61,209601.0,42.8403,42.8921,42.8317,42.8749,209601.0
2019-04-02 14:00:00,49.61,49.67,49.59,49.67,156921.0,42.8749,42.9267,42.8576,42.9267,156921.0
2019-04-02 14:30:00,49.66,49.67,49.61,49.64,308651.0,42.9181,42.9267,42.8749,42.9008,308651.0
2019-04-02 15:00:00,49.64,49.68,49.62,49.65,314630.0,42.9008,42.9354,42.8835,42.9094,314630.0
2019-04-02 15:30:00,49.65,49.7,49.63,49.64,764119.0,42.9094,42.9526,42.8921,42.9008,764119.0
2019-04-03 09:30:00,49.48,49.73,49.33,49.48,536274.0,42.7625,42.9786,42.6329,42.7625,536274.0
2019-04-03 10:00:00,49.47,49.62,49.42,49.55,456572.0,42.7539,42.8835,42.7107,42.823,456572.0
2019-04-03 10:30:00,49.55,49.67,49.53,49.65,271291.0,42.823,42.9267,42.8057,42.9094,271291.0
2019-04-03 11:00:00,49.65,49.83,49.63,49.82,401977.0,42.9094,43.065,42.8921,43.0564,401977.0
2019-04-03 11:30:00,49.83,50.02,49.79,49.92,670030.0,43.065,43.2292,43.0304,43.1428,670030.0
2019-04-03 12:00:00,49.92,50.0,49.87,49.92,346271.0,43.1428,43.2119,43.0996,43.1428,346271.0
2019-04-03 12:30:00,49.91,49.93,49.82,49.87,590060.0,43.1341,43.1514,43.0564,43.0996,590060.0
2019-04-03 13:00:00,49.87,49.88,49.79,49.81,213712.0,43.0996,43.1082,43.0304,43.0477,213712.0
2019-04-03 13:30:00,49.8,49.81,49.73,49.75,182269.0,43.0391,43.0477,42.9786,42.9959,182269.0
2019-04-03 14:00:00,49.74,49.8,49.7,49.71,210032.0,42.9872,43.0391,42.9526,42.9613,210032.0
2019-04-03 14:30:00,49.71,49.72,49.63,49.68,252030.0,42.9613,42.9699,42.8921,42.9354,252030.0
2019-04-03 15:00:00,49.68,49.74,49.62,49.71,375852.0,42.9354,42.9872,42.8835,42.9613,375852.0
2019-04-03 15:30:00,49.71,49.78,49.68,49.71,954739.0,42.9613,43.0218,42.9354,42.9613,954739.0
2019-04-04 09:30:00,49.65,49.85,49.61,49.63,521390.0,42.9094,43.0823,42.8749,42.8921,521390.0
2019-04-04 10:00:00,49.63,49.68,49.55,49.68,322528.0,42.8921,42.9354,42.823,42.9354,322528.0
2019-04-04 10:30:00,49.67,49.75,49.61,49.73,293193.0,42.9267,42.9959,42.8749,42.9786,293193.0
2019-04-04 11:00:00,49.73,49.74,49.64,49.71,245185.0,42.9786,42.9872,42.9008,42.9613,245185.0
2019-04-04 11:30:00,49.71,49.72,49.64,49.64,148037.0,42.9613,42.9699,42.9008,42.9008,148037.0
2019-04-04 12:00:00,49.64,49.7,49.61,49.64,155851.0,42.9008,42.9526,42.8749,42.9008,155851.0
2019-04-04 12:30:00,49.65,49.7,49.63,49.69,279293.0,42.9094,42.9526,42.8921,42.944,279293.0
2019-04-04 13:00:00,49.69,49.69,49.63,49.66,212085.0,42.944,42.944,42.8921,42.9181,212085.0
2019-04-04 13:30:00,49.66,49.68,49.61,49.62,204482.0,42.9181,42.9354,42.8749,42.8835,204482.0
2019-04-04 14:00:00,49.63,49.63,49.58,49.6,246618.0,42.8921,42.8921,42.8489,42.8662,246618.0
2019-04-04 14:30:00,49.6,49.64,49.55,49.59,228295.0,42.8662,42.9008,42.823,42.8576,228295.0
2019-04-04 15:00:00,49.59,49.67,49.59,49.66,274561.0,42.8576,42.9267,42.8576,42.9181,274561.0
2019-04-04 15:30:00,49.66,49.71,49.59,49.64,1261060.0,42.9181,42.9613,42.8576,42.9008,1261060.0
2019-04-05 09:30:00,49.66,49.75,49.5,49.6,682173.0,42.9181,42.9959,42.7798,42.8662,682173.0
2019-04-05 10:00:00,49.61,49.79,49.57,49.71,328219.0,42.8749,43.0304,42.8403,42.9613,328219.0
2019-04-05 10:30:00,49.72,49.77,49.61,49.62,353830.0,42.9699,43.0131,42.8749,42.8835,353830.0
2019-04-05 11:00:00,49.61,49.67,49.57,49.63,238553.0,42.8749,42.9267,42.8403,42.8921,238553.0
2019-04-05 11:30:00,49.63,49.64,49.53,49.57,241108.0,42.8921,42.9008,42.8057,42.8403,241108.0
2019-04-05 12:00:00,49.57,49.62,49.5,49.53,227456.0,42.8403,42.8835,42.7798,42.8057,227456.0
2019-04-05 12:30:00,49.53,49.56,49.5,49.54,158121.0,42.8057,42.8317,42.7798,42.8144,158121.0
2019-04-05 13:00:00,49.54,49.56,49.49,49.49,237387.0,42.8144,42.8317,42.7712,42.7712,237387.0
2019-04-05 13:30:00,49.5,49.61,49.49,49.59,270750.0,42.7798,42.8749,42.7712,42.8576,270750.0
2019-04-05 14:00:00,49.59,49.6,49.48,49.51,187710.0,42.8576,42.8662,42.7625,42.7884,187710.0
2019-04-05 14:30:00,49.51,49.6,49.48,49.6,250086.0,42.7884,42.8662,42.7625,42.8662,250086.0
2019-04-05 15:00:00,49.59,49.67,49.52,49.67,321034.0,42.8576,42.9267,42.7971,42.9267,321034.0
2019-04-05 15:30:00,49.67,49.79,49.59,49.67,1224028.0,42.9267,43.0304,42.8576,42.9267,1224028.0
2019-04-08 09:30:00,49.57,49.65,49.45,49.51,716407.0,42.8403,42.9094,42.7366,42.7884,716407.0
2019-04-08 10:00:00,49.51,49.58,49.5,49.55,401179.0,42.7884,42.8489,42.7798,42.823,401179.0
2019-04-08 10:30:00,49.55,49.61,49.48,49.49,471823.0,42.823,42.8749,42.7625,42.7712,471823.0
2019-04-08 11:00:00,49.49,49.63,49.49,49.62,430369.0,42.7712,42.8921,42.7712,42.8835,430369.0
2019-04-08 11:30:00,49.62,49.65,49.57,49.59,297857.0,42.8835,42.9094,42.8403,42.8576,297857.0
2019-04-08 12:00:00,49.6,49.62,49.56,49.59,199537.0,42.8662,42.8835,42.8317,42.8576,199537.0
2019-04-08 12:30:00,49.59,49.65,49.58,49.63,294511.0,42.8576,42.9094,42.8489,42.8921,294511.0
2019-04-08 13:00:00,49.63,49.63,49.57,49.58,182485.0,42.8921,42.8921,42.8403,42.8489,182485.0
2019-04-08 13:30:00,49.59,49.64,49.56,49.63,231002.0,42.8576,42.9008,42.8317,42.8921,231002.0
2019-04-08 14:00:00,49.64,49.67,49.57,49.59,540220.0,42.9008,42.9267,42.8403,42.8576,540220.0
2019-04-08 14:30:00,49.59,49.62,49.57,49.6,356450.0,42.8576,42.8835,42.8403,42.8662,356450.0
2019-04-08 15:00:00,49.6,49.62,49.58,49.61,248481.0,42.8662,42.8835,42.8489,42.8749,248481.0
2019-04-08 15:30:00,49.61,49.65,49.58,49.61,1093705.0,42.8749,42.9094,42.8489,42.8749,1093705.0
2019-04-09 09:30:00,49.49,49.6,49.21,49.46,521168.0,42.7712,42.8662,42.5292,42.7452,521168.0
2019-04-09 10:00:00,49.47,49.58,49.41,49.54,280525.0,42.7539,42.8489,42.702,42.8144,280525.0
2019-04-09 10:30:00,49.54,49.68,49.54,49.65,308901.0,42.8144,42.9354,42.8144,42.9094,308901.0
2019-04-09 11:00:00,49.65,49.7,49.63,49.65,220261.0,42.9094,42.9526,42.8921,42.9094,220261.0
2019-04-09 11:30:00,49.65,49.67,49.56,49.6,234497.0,42.9094,42.9267,42.8317,42.8662,234497.0
2019-04-09 12:00:00,49.6,49.72,49.57,49.68,157351.0,42.8662,42.9699,42.8403,42.9354,157351.0
2019-04-09 12:30:00,49.68,49.69,49.6,49.61,138231.0,42.9354,42.944,42.8662,42.8749,138231.0
2019-04-09 13:00:00,49.61,49.64,49.57,49.63,144680.0,42.8749,42.9008,42.8403,42.8921,144680.0
2019-04-09 13:30:00,49.63,49.66,49.59,49.63,128039.0,42.8921,42.9181,42.8576,42.8921,128039.0
2019-04-09 14:00:00,49.62,49.67,49.59,49.62,181794.0,42.8835,42.9267,42.8576,42.8835,181794.0
2019-04-09 14:30:00,49.62,49.64,49.56,49.57,397565.0,42.8835,42.9008,42.8317,42.8403,397565.0
2019-04-09 15:00:00,49.57,49.63,49.56,49.62,390982.0,42.8403,42.8921,42.8317,42.8835,390982.0
2019-04-09 15:30:00,49.62,49.67,49.56,49.67,1127585.0,42.8835,42.9267,42.8317,42.9267,1127585.0
2019-04-10 09:30:00,49.77,49.92,49.55,49.87,426137.0,43.0131,43.1428,42.823,43.0996,426137.0
2019-04-10 10:00:00,49.86,49.87,49.75,49.82,190069.0,43.0909,43.0996,42.9959,43.0564,190069.0
2019-04-10 10:30:00,49.83,49.91,49.73,49.87,235731.0,43.065,43.1341,42.9786,43.0996,235731.0
2019-04-10 11:00:00,49.88,49.89,49.78,49.82,275782.0,43.1082,43.1169,43.0218,43.0564,275782.0
2019-04-10 11:30:00,49.83,49.88,49.8,49.82,262700.0,43.065,43.1082,43.0391,43.0564,262700.0
2019-04-10 12:00:00,49.83,49.83,49.79,49.82,148941.0,43.065,43.065,43.0304,43.0564,148941.0
2019-04-10 12:30:00,49.81,49.83,49.75,49.75,164040.0,43.0477,43.065,42.9959,42.9959,164040.0
2019-04-10 13:00:00,49.76,49.79,49.75,49.77,196034.0,43.0045,43.0304,42.9959,43.0131,196034.0
2019-04-10 13:30:00,49.78,49.8,49.72,49.76,153566.0,43.0218,43.0391,42.9699,43.0045,153566.0
2019-04-10 14:00:00,49.75,49.78,49.66,49.66,200745.0,42.9959,43.0218,42.9181,42.9181,200745.0
2019-04-10 14:30:00,49.66,49.71,49.62,49.69,206894.0,42.9181,42.9613,42.8835,42.944,206894.0
2019-04-10 15:00:00,49.7,49.79,49.69,49.75,271385.0,42.9526,43.0304,42.944,42.9959,271385.0
2019-04-10 15:30:00,49.76,49.76,49.62,49.7,702212.0,43.0045,43.0045,42.8835,42.9526,702212.0
2019-04-11 09:30:00,49.84,49.92,49.71,49.82,571536.0,43.0736,43.1428,42.9613,43.0564,571536.0
2019-04-11 10:00:00,49.82,49.89,49.78,49.84,327179.0,43.0564,43.1169,43.0218,43.0736,327179.0
2019-04-11 10:30:00,49.84,49.86,49.7,49.73,267406.0,43.0736,43.0909,42.9526,42.9786,267406.0
2019-04-11 11:00:00,49.73,49.78,49.71,49.78,243872.0,42.9786,43.0218,42.9613,43.0218,243872.0
2019-04-11 11:30:00,49.78,49.78,49.57,49.57,477482.0,43.0218,43.0218,42.8403,42.8403,477482.0
2019-04-11 12:00:00,49.58,49.65,49.55,49.62,151023.0,42.8489,42.9094,42.823,42.8835,151023.0
2019-04-11 12:30:00,49.62,49.63,49.53,49.56,145022.0,42.8835,42.8921,42.8057,42.8317,145022.0
2019-04-11 13:00:00,49.56,49.58,49.52,49.52,154994.0,42.8317,42.8489,42.7971,42.7971,154994.0
2019-04-11 13:30:00,49.52,49.59,49.49,49.57,132499.0,42.7971,42.8576,42.7712,42.8403,132499.0
2019-04-11 14:00:00,49.57,49.59,49.46,49.48,205151.0,42.8403,42.8576,42.7452,42.7625,205151.0
2019-04-11 14:30:00,49.48,49.53,49.43,49.53,188331.0,42.7625,42.8057,42.7193,42.8057,188331.0
2019-04-11 15:00:00,49.52,49.56,49.51,49.54,186161.0,42.7971,42.8317,42.7884,42.8144,186161.0
2019-04-11 15:30:00,49.54,49.7,49.54,49.68,868155.0,42.8144,42.9526,42.8144,42.9354,868155.0
2019-04-12 09:30:00,49.71,49.79,49.59,49.68,514168.0,42.9613,43.0304,42.8576,42.9354,514168.0
2019-04-12 10:00:00,49.67,49.78,49.6,49.74,384883.0,42.9267,43.0218,42.8662,42.9872,384883.0
2019-04-12 10:30:00,49.75,49.85,49.74,49.82,415095.0,42.9959,43.0823,42.9872,43.0564,415095.0
2019-04-12 11:00:00,49.83,49.86,49.67,49.68,202006.0,43.065,43.0909,42.9267,42.9354,202006.0
2019-04-12 11:30:00,49.67,49.76,49.65,49.71,150773.0,42.9267,43.0045,42.9094,42.9613,150773.0
2019-04-12 12:00:00,49.71,49.8,49.67,49.73,133728.0,42.9613,43.0391,42.9267,42.9786,133728.0
2019-04-12 12:30:00,49.73,49.78,49.68,49.77,129687.0,42.9786,43.0218,42.9354,43.0131,129687.0
2019-04-12 13:00:00,49.77,49.79,49.69,49.69,117284.0,43.0131,43.0304,42.944,42.944,117284.0
2019-04-12 13:30:00,49.7,49.72,49.65,49.67,124989.0,42.9526,42.9699,42.9094,42.9267,124989.0
2019-04-12 14:00:00,49.67,49.74,49.66,49.66,178862.0,42.9267,42.9872,42.9181,42.9181,178862.0
2019-04-12 14:30:00,49.66,49.72,49.65,49.7,223817.0,42.9181,42.9699,42.9094,42.9526,223817.0
2019-04-12 15:00:00,49.7,49.77,49.7,49.76,199319.0,42.9526,43.0131,42.9526,43.0045,199319.0
2019-04-12 15:30:00,49.76,49.81,49.72,49.78,657648.0,43.0045,43.0477,42.9699,43.0218,657648.0
2019-04-15 09:30:00,49.91,50.31,49.91,49.98,778945.0,43.1341,43.4798,43.1341,43.1946,778945.0
2019-04-15 10:00:00,49.98,50.03,49.88,50.02,324225.0,43.1946,43.2378,43.1082,43.2292,324225.0
2019-04-15 10:30:00,50.02,50.12,50.01,50.07,317509.0,43.2292,43.3156,43.2206,43.2724,317509.0
2019-04-15 11:00:00,50.08,50.2,50.01,50.2,340486.0,43.2811,43.3848,43.2206,43.3848,340486.0
2019-04-15 11:30:00,50.19,50.21,50.1,50.19,265528.0,43.3761,43.3934,43.2983,43.3761,265528.0
2019-04-15 12:00:00,50.2,50.27,50.17,50.18,310442.0,43.3848,43.4453,43.3588,43.3675,310442.0
2019-04-15 12:30:00,50.18,50.18,50.08,50.16,214197.0,43.3675,43.3675,43.2811,43.3502,214197.0
2019-04-15 13:00:00,50.16,50.18,50.13,50.14,229301.0,43.3502,43.3675,43.3243,43.3329,229301.0
2019-04-15 13:30:00,50.14,50.23,50.12,50.23,479508.0,43.3329,43.4107,43.3156,43.4107,479508.0
2019-04-15 14:00:00,50.22,50.3,50.21,50.28,296229.0,43.402,43.4712,43.3934,43.4539,296229.0
2019-04-15 14:30:00,50.28,50.31,50.24,50.28,417441.0,43.4539,43.4798,43.4193,43.4539,417441.0
2019-04-15 15:00:00,50.29,50.4,50.27,50.4,435787.0,43.4625,43.5576,43.4453,43.5576,435787.0
2019-04-15 15:30:00,50.39,50.4,50.01,50.29,1983259.0,43.549,43.5576,43.2206,43.4625,1983259.0
2019-04-16 09:30:00,50.36,50.52,50.21,50.51,712130.0,43.523,43.6613,43.3934,43.6527,712130.0
2019-04-16 10:00:00,50.52,50.52,50.28,50.33,322626.0,43.6613,43.6613,43.4539,43.4971,322626.0
2019-04-16 10:30:00,50.33,50.36,50.27,50.31,257713.0,43.4971,43.523,43.4453,43.4798,257713.0
2019-04-16 11:00:00,50.3,50.4,50.28,50.39,270077.0,43.4712,43.5576,43.4539,43.549,270077.0
2019-04-16 11:30:00,50.38,50.38,50.26,50.26,197467.0,43.5403,43.5403,43.4366,43.4366,197467.0
2019-04-16 12:00:00,50.26,50.28,50.17,50.18,339052.0,43.4366,43.4539,43.3588,43.3675,339052.0
2019-04-16 12:30:00,50.18,50.22,50.11,50.2,205641.0,43.3675,43.402,43.307,43.3848,205641.0
2019-04-16 13:00:00,50.2,50.23,50.16,50.16,146628.0,43.3848,43.4107,43.3502,43.3502,146628.0
2019-04-16 13:30:00,50.16,50.18,50.12,50.18,159902.0,43.3502,43.3675,43.3156,43.3675,159902.0
2019-04-16 14:00:00,50.17,50.17,50.1,50.14,153219.0,43.3588,43.3588,43.2983,43.3329,153219.0
2019-04-16 14:30:00,50.14,50.17,50.1,50.14,202021.0,43.3329,43.3588,43.2983,43.3329,202021.0
2019-04-16 15:00:00,50.14,50.2,50.13,50.16,394682.0,43.3329,43.3848,43.3243,43.3502,394682.0
2019-04-16 15:30:00,50.15,50.16,50.08,50.14,834743.0,43.3416,43.3502,43.2811,43.3329,834743.0
2019-04-17 09:30:00,50.24,50.39,49.98,50.18,433358.0,43.4193,43.549,43.1946,43.3675,433358.0
2019-04-17 10:00:00,50.17,50.18,50.0,50.03,276457.0,43.3588,43.3675,43.2119,43.2378,276457.0
2019-04-17 10:30:00,50.03,50.03,49.87,49.88,199576.0,43.2378,43.2378,43.0996,43.1082,199576.0
2019-04-17 11:00:00,49.87,50.0,49.84,49.95,303926.0,43.0996,43.2119,43.0736,43.1687,303926.0
2019-04-17 11:30:00,49.95,50.08,49.92,50.07,242867.0,43.1687,43.2811,43.1428,43.2724,242867.0
2019-04-17 12:00:00,50.06,50.24,50.05,50.24,292266.0,43.2638,43.4193,43.2551,43.4193,292266.0
2019-04-17 12:30:00,50.23,50.27,50.2,50.25,176994.0,43.4107,43.4453,43.3848,43.428,176994.0
2019-04-17 13:00:00,50.24,50.39,50.24,50.3,162339.0,43.4193,43.549,43.4193,43.4712,162339.0
2019-04-17 13:30:00,50.3,50.35,50.28,50.33,132897.0,43.4712,43.5144,43.4539,43.4971,132897.0
2019-04-17 14:00:00,50.33,50.34,50.19,50.2,218859.0,43.4971,43.5058,43.3761,43.3848,218859.0
2019-04-17 14:30:00,50.2,50.23,50.13,50.16,237934.0,43.3848,43.4107,43.3243,43.3502,237934.0
2019-04-17 15:00:00,50.16,50.23,50.14,50.21,295014.0,43.3502,43.4107,43.3329,43.3934,295014.0
2019-04-17 15:30:00,50.22,50.29,50.19,50.23,553555.0,43.402,43.4625,43.3761,43.4107,553555.0
2019-04-18 09:30:00,50.56,50.56,50.11,50.25,977656.0,43.6959,43.6959,43.307,43.428,977656.0
2019-04-18 10:00:00,50.24,50.27,50.0,50.04,302130.0,43.4193,43.4453,43.2119,43.2465,302130.0
2019-04-18 10:30:00,50.04,50.21,50.02,50.19,168143.0,43.2465,43.3934,43.2292,43.3761,168143.0
2019-04-18 11:00:00,50.19,50.26,50.15,50.23,288093.0,43.3761,43.4366,43.3416,43.4107,288093.0
2019-04-18 11:30:00,50.23,50.28,50.22,50.23,236679.0,43.4107,43.4539,43.402,43.4107,236679.0
2019-04-18 12:00:00,50.23,50.26,50.16,50.19,211936.0,43.4107,43.4366,43.3502,43.3761,211936.0
2019-04-18 12:30:00,50.19,50.23,50.16,50.19,135215.0,43.3761,43.4107,43.3502,43.3761,135215.0
2019-04-18 13:00:00,50.19,50.22,50.14,50.15,182186.0,43.3761,43.402,43.3329,43.3416,182186.0
2019-04-18 13:30:00,50.15,50.18,50.14,50.16,176685.0,43.3416,43.3675,43.3329,43.3502,176685.0
2019-04-18 14:00:00,50.16,50.19,50.15,50.18,263394.0,43.3502,43.3761,43.3416,43.3675,263394.0
2019-04-18 14:30:00,50.18,50.24,50.17,50.2,394123.0,43.3675,43.4193,43.3588,43.3848,394123.0
2019-04-18 15:00:00,50.2,50.21,50.18,50.18,314920.0,43.3848,43.3934,43.3675,43.3675,314920.0
2019-04-18 15:30:00,50.18,50.18,50.05,50.09,948250.0,43.3675,43.3675,43.2551,43.2897,948250.0
2019-04-22 09:30:00,50.13,50.25,49.95,50.14,360849.0,43.3243,43.428,43.1687,43.3329,360849.0
2019-04-22 10:00:00,50.14,50.19,50.1,50.13,325075.0,43.3329,43.3761,43.2983,43.3243,325075.0
2019-04-22 10:30:00,50.12,50.13,50.05,50.07,143205.0,43.3156,43.3243,43.2551,43.2724,143205.0
2019-04-22 11:00:00,50.07,50.16,50.01,50.1,322390.0,43.2724,43.3502,43.2206,43.2983,322390.0
2019-04-22 11:30:00,50.1,50.14,50.05,50.05,198706.0,43.2983,43.3329,43.2551,43.2551,198706.0
2019-04-22 12:00:00,50.05,50.13,50.03,50.11,294420.0,43.2551,43.3243,43.2378,43.307,294420.0
2019-04-22 12:30:00,50.1,50.12,50.07,50.12,197338.0,43.2983,43.3156,43.2724,43.3156,197338.0
2019-04-22 13:00:00,50.12,50.13,50.09,50.12,128598.0,43.3156,43.3243,43.2897,43.3156,128598.0
2019-04-22 13:30:00,50.12,50.13,50.09,50.11,291149.0,43.3156,43.3243,43.2897,43.307,291149.0
2019-04-22 14:00:00,50.11,50.12,50.04,50.08,250498.0,43.307,43.3156,43.2465,43.2811,250498.0
2019-04-22 14:30:00,50.08,50.12,50.06,50.12,198112.0,43.2811,43.3156,43.2638,43.3156,198112.0
2019-04-22 15:00:00,50.12,50.18,50.06,50.16,258716.0,43.3156,43.3675,43.2638,43.3502,258716.0
2019-04-22 15:30:00,50.17,50.27,50.13,50.18,615063.0,43.3588,43.4453,43.3243,43.3675,615063.0
2019-04-23 09:30:00,50.17,50.54,50.17,50.52,478661.0,43.3588,43.6786,43.3588,43.6613,478661.0
2019-04-23 10:00:00,50.52,50.64,50.48,50.62,356241.0,43.6613,43.765,43.6268,43.7477,356241.0
2019-04-23 10:30:00,50.62,50.63,50.44,50.47,318786.0,43.7477,43.7564,43.5922,43.6181,318786.0
2019-04-23 11:00:00,50.47,50.56,50.38,50.53,348427.0,43.6181,43.6959,43.5403,43.67,348427.0
2019-04-23 11:30:00,50.52,50.57,50.41,50.43,257856.0,43.6613,43.7045,43.5663,43.5835,257856.0
2019-04-23 12:00:00,50.44,50.54,50.43,50.47,421319.0,43.5922,43.6786,43.5835,43.6181,421319.0
2019-04-23 12:30:00,50.47,50.53,50.39,50.41,239054.0,43.6181,43.67,43.549,43.5663,239054.0
2019-04-23 13:00:00,50.41,50.44,50.32,50.34,213762.0,43.5663,43.5922,43.4885,43.5058,213762.0
2019-04-23 13:30:00,50.34,50.36,50.3,50.32,196941.0,43.5058,43.523,43.4712,43.4885,196941.0
2019-04-23 14:00:00,50.31,50.38,50.27,50.37,175394.0,43.4798,43.5403,43.4453,43.5317,175394.0
2019-04-23 14:30:00,50.37,50.41,50.32,50.36,214976.0,43.5317,43.5663,43.4885,43.523,214976.0
2019-04-23 15:00:00,50.36,50.36,50.26,50.28,357665.0,43.523,43.523,43.4366,43.4539,357665.0
2019-04-23 15:30:00,50.29,50.41,50.24,50.36,1170151.0,43.4625,43.5663,43.4193,43.523,1170151.0
2019-04-24 09:30:00,50.36,50.64,50.3,50.54,511595.0,43.523,43.765,43.4712,43.6786,511595.0
2019-04-24 10:00:00,50.54,50.7,50.52,50.63,410272.0,43.6786,43.8169,43.6613,43.7564,410272.0
2019-04-24 10:30:00,50.64,50.68,50.6,50.64,252248.0,43.765,43.7996,43.7305,43.765,252248.0
2019-04-24 11:00:00,50.64,50.65,50.59,50.6,213810.0,43.765,43.7737,43.7218,43.7305,213810.0
2019-04-24 11:30:00,50.59,50.6,50.5,50.52,145570.0,43.7218,43.7305,43.644,43.6613,145570.0
2019-04-24 12:00:00,50.52,50.53,50.44,50.46,163335.0,43.6613,43.67,43.5922,43.6095,163335.0
2019-04-24 12:30:00,50.46,50.49,50.41,50.43,115509.0,43.6095,43.6354,43.5663,43.5835,115509.0
2019-04-24 13:00:00,50.42,50.43,50.34,50.39,154337.0,43.5749,43.5835,43.5058,43.549,154337.0
2019-04-24 13:30:00,50.39,50.43,50.31,50.31,189429.0,43.549,43.5835,43.4798,43.4798,189429.0
2019-04-24 14:00:00,50.32,50.36,50.3,50.3,161908.0,43.4885,43.523,43.4712,43.4712,161908.0
2019-04-24 14:30:00,50.3,50.47,50.29,50.47,213846.0,43.4712,43.6181,43.4625,43.6181,213846.0
2019-04-24 15:00:00,50.47,50.53,50.45,50.49,248314.0,43.6181,43.67,43.6008,43.6354,248314.0
2019-04-24 15:30:00,50.5,50.52,50.36,50.39,576687.0,43.644,43.6613,43.523,43.549,576687.0
2019-04-25 09:30:00,49.91,50.03,49.77,49.99,881163.0,43.1341,43.2378,43.0131,43.2033,881163.0
2019-04-25 10:00:00,49.98,50.11,49.94,50.0,377440.0,43.1946,43.307,43.1601,43.2119,377440.0
2019-04-25 10:30:00,50.0,50.12,49.91,50.03,259224.0,43.2119,43.3156,43.1341,43.2378,259224.0
2019-04-25 11:00:00,50.02,50.06,49.97,50.03,227013.0,43.2292,43.2638,43.186,43.2378,227013.0
2019-04-25 11:30:00,50.03,50.17,50.03,50.07,203341.0,43.2378,43.3588,43.2378,43.2724,203341.0
2019-04-25 12:00:00,50.07,50.12,50.01,50.05,138925.0,43.2724,43.3156,43.2206,43.2551,138925.0
2019-04-25 12:30:00,50.05,50.09,50.0,50.09,103555.0,43.2551,43.2897,43.2119,43.2897,103555.0
2019-04-25 13:00:00,50.09,50.14,50.05,50.13,93257.0,43.2897,43.3329,43.2551,43.3243,93257.0
2019-04-25 13:30:00,50.14,50.16,50.11,50.15,94592.0,43.3329,43.3502,43.307,43.3416,94592.0
2019-04-25 14:00:00,50.15,50.22,50.13,50.14,109269.0,43.3416,43.402,43.3243,43.3329,109269.0
2019-04-25 14:30:00,50.14,50.15,50.07,50.13,164212.0,43.3329,43.3416,43.2724,43.3243,164212.0
2019-04-25 15:00:00,50.14,50.14,50.01,50.02,185023.0,43.3329,43.3329,43.2206,43.2292,185023.0
2019-04-25 15:30:00,50.03,50.08,49.97,49.99,727034.0,43.2378,43.2811,43.186,43.2033,727034.0
2019-04-26 09:30:00,50.13,50.31,49.98,50.05,526097.0,43.3243,43.4798,43.1946,43.2551,526097.0
2019-04-26 10:00:00,50.06,50.07,49.9,50.0,258066.0,43.2638,43.2724,43.1255,43.2119,258066.0
2019-04-26 10:30:00,50.0,50.15,49.99,50.12,287754.0,43.2119,43.3416,43.2033,43.3156,287754.0
2019-04-26 11:00:00,50.13,50.18,50.07,50.11,170721.0,43.3243,43.3675,43.2724,43.307,170721.0
2019-04-26 11:30:00,50.1,50.18,50.1,50.16,158977.0,43.2983,43.3675,43.2983,43.3502,158977.0
2019-04-26 12:00:00,50.16,50.19,50.13,50.16,156341.0,43.3502,43.3761,43.3243,43.3502,156341.0
2019-04-26 12:30:00,50.16,50.19,50.14,50.17,139660.0,43.3502,43.3761,43.3329,43.3588,139660.0
2019-04-26 13:00:00,50.18,50.19,50.11,50.17,119806.0,43.3675,43.3761,43.307,43.3588,119806.0
2019-04-26 13:30:00,50.16,50.19,50.14,50.14,126194.0,43.3502,43.3761,43.3329,43.3329,126194.0
2019-04-26 14:00:00,50.15,50.16,50.07,50.15,148713.0,43.3416,43.3502,43.2724,43.3416,148713.0
2019-04-26 14:30:00,50.15,50.18,50.1,50.13,151474.0,43.3416,43.3675,43.2983,43.3243,151474.0
2019-04-26 15:00:00,50.12,50.21,50.12,50.2,236446.0,43.3156,43.3934,43.3156,43.3848,236446.0
2019-04-26 15:30:00,50.19,50.29,50.18,50.29,533181.0,43.3761,43.4625,43.3675,43.4625,533181.0
2019-04-29 09:30:00,49.92,50.3,49.92,50.24,311057.0,43.1428,43.4712,43.1428,43.4193,311057.0
2019-04-29 10:00:00,50.24,50.38,50.21,50.38,243091.0,43.4193,43.5403,43.3934,43.5403,243091.0
2019-04-29 10:30:00,50.38,50.44,50.28,50.3,285121.0,43.5403,43.5922,43.4539,43.4712,285121.0
2019-04-29 11:00:00,50.31,50.41,50.29,50.39,331036.0,43.4798,43.5663,43.4625,43.549,331036.0
2019-04-29 11:30:00,50.39,50.43,50.35,50.41,147843.0,43.549,43.5835,43.5144,43.5663,147843.0
2019-04-29 12:00:00,50.41,50.45,50.36,50.38,195779.0,43.5663,43.6008,43.523,43.5403,195779.0
2019-04-29 12:30:00,50.38,50.43,50.33,50.34,156951.0,43.5403,43.5835,43.4971,43.5058,156951.0
2019-04-29 13:00:00,50.34,50.39,50.3,50.37,132667.0,43.5058,43.549,43.4712,43.5317,132667.0
2019-04-29 13:30:00,50.37,50.39,50.33,50.36,106746.0,43.5317,43.549,43.4971,43.523,106746.0
2019-04-29 14:00:00,50.35,50.41,50.33,50.39,146145.0,43.5144,43.5663,43.4971,43.549,146145.0
2019-04-29 14:30:00,50.39,50.48,50.37,50.43,161867.0,43.549,43.6268,43.5317,43.5835,161867.0
2019-04-29 15:00:00,50.43,50.51,50.43,50.51,169736.0,43.5835,43.6527,43.5835,43.6527,169736.0
2019-04-29 15:30:00,50.51,50.55,50.44,50.54,481130.0,43.6527,43.6872,43.5922,43.6786,481130.0
2019-04-30 09:30:00,50.59,50.69,50.39,50.49,750348.0,43.7218,43.8082,43.549,43.6354,750348.0
2019-04-30 10:00:00,50.49,50.63,50.44,50.6,508936.0,43.6354,43.7564,43.5922,43.7305,508936.0
2019-04-30 10:30:00,50.6,50.7,50.58,50.66,274526.0,43.7305,43.8169,43.7132,43.7823,274526.0
2019-04-30 11:00:00,50.66,50.69,50.54,50.63,370255.0,43.7823,43.8082,43.6786,43.7564,370255.0
2019-04-30 11:30:00,50.63,50.66,50.55,50.62,446532.0,43.7564,43.7823,43.6872,43.7477,446532.0
2019-04-30 12:00:00,50.63,50.68,50.62,50.63,363752.0,43.7564,43.7996,43.7477,43.7564,363752.0
2019-04-30 12:30:00,50.63,50.67,50.6,50.62,348881.0,43.7564,43.791,43.7305,43.7477,348881.0
2019-04-30 13:00:00,50.62,50.69,50.61,50.63,223279.0,43.7477,43.8082,43.7391,43.7564,223279.0
2019-04-30 13:30:00,50.63,50.69,50.61,50.69,526102.0,43.7564,43.8082,43.7391,43.8082,526102.0
2019-04-30 14:00:00,50.68,50.76,50.65,50.65,433008.0,43.7996,43.8687,43.7737,43.7737,433008.0
2019-04-30 14:30:00,50.66,50.75,50.62,50.69,417447.0,43.7823,43.8601,43.7477,43.8082,417447.0
2019-04-30 15:00:00,50.69,50.77,50.63,50.75,495884.0,43.8082,43.8774,43.7564,43.8601,495884.0
2019-04-30 15:30:00,50.75,50.87,50.7,50.83,1235547.0,43.8601,43.9638,43.8169,43.9292,1235547.0
2019-05-01 09:30:00,51.96,52.57,51.73,51.8,1471124.0,44.9058,45.433,44.707,44.7675,1471124.0
2019-05-01 10:00:00,51.8,52.0,51.56,51.57,814968.0,44.7675,44.9404,44.5601,44.5688,814968.0
2019-05-01 10:30:00,51.57,51.59,51.15,51.39,744037.0,44.5688,44.5861,44.2058,44.4132,744037.0
2019-05-01 11:00:00,51.4,51.64,51.36,51.57,683187.0,44.4219,44.6293,44.3873,44.5688,683187.0
2019-05-01 11:30:00,51.57,51.79,51.56,51.77,442618.0,44.5688,44.7589,44.5601,44.7416,442618.0
2019-05-01 12:00:00,51.77,51.78,51.6,51.64,342250.0,44.7416,44.7503,44.5947,44.6293,342250.0
2019-05-01 12:30:00,51.64,51.66,51.51,51.64,404063.0,44.6293,44.6466,44.5169,44.6293,404063.0
2019-05-01 13:00:00,51.64,51.8,51.63,51.75,506674.0,44.6293,44.7675,44.6206,44.7243,506674.0
2019-05-01 13:30:00,51.76,51.95,51.72,51.84,429386.0,44.733,44.8972,44.6984,44.8021,429386.0
2019-05-01 14:00:00,51.85,52.09,51.84,52.0,634263.0,44.8108,45.0182,44.8021,44.9404,634263.0
2019-05-01 14:30:00,51.99,52.02,51.63,51.83,775636.0,44.9318,44.9577,44.6206,44.7935,775636.0
2019-05-01 15:00:00,51.83,52.02,51.75,51.82,724382.0,44.7935,44.9577,44.7243,44.7848,724382.0
2019-05-01 15:30:00,51.82,51.82,51.44,51.64,2362698.0,44.7848,44.7848,44.4564,44.6293,2362698.0
2019-05-02 09:30:00,51.56,51.87,51.31,51.44,964535.0,44.5601,44.828,44.3441,44.4564,964535.0
2019-05-02 10:00:00,51.44,51.78,51.44,51.56,472861.0,44.4564,44.7503,44.4564,44.5601,472861.0
2019-05-02 10:30:00,51.56,51.71,51.53,51.62,322557.0,44.5601,44.6898,44.5342,44.612,322557.0
2019-05-02 11:00:00,51.62,51.64,51.48,51.56,618257.0,44.612,44.6293,44.491,44.5601,618257.0
2019-05-02 11:30:00,51.56,51.61,51.35,51.43,720308.0,44.5601,44.6033,44.3786,44.4478,720308.0
2019-05-02 12:00:00,51.43,51.45,51.15,51.21,629160.0,44.4478,44.4651,44.2058,44.2576,629160.0
2019-05-02 12:30:00,51.21,51.23,50.97,51.15,694316.0,44.2576,44.2749,44.0502,44.2058,694316.0
2019-05-02 13:00:00,51.15,51.18,51.0,51.08,300453.0,44.2058,44.2317,44.0762,44.1453,300453.0
2019-05-02 13:30:00,51.09,51.11,51.0,51.08,221808.0,44.1539,44.1712,44.0762,44.1453,221808.0
2019-05-02 14:00:00,51.08,51.27,51.06,51.25,396532.0,44.1453,44.3095,44.128,44.2922,396532.0
2019-05-02 14:30:00,51.25,51.34,51.19,51.26,273839.0,44.2922,44.37,44.2404,44.3009,273839.0
2019-05-02 15:00:00,51.26,51.38,51.16,51.38,426608.0,44.3009,44.4046,44.2144,44.4046,426608.0
2019-05-02 15:30:00,51.37,51.5,51.35,51.48,1350364.0,44.3959,44.5083,44.3786,44.491,1350364.0
2019-05-03 09:30:00,51.65,51.72,51.43,51.59,434790.0,44.6379,44.6984,44.4478,44.5861,434790.0
2019-05-03 10:00:00,51.58,51.62,51.44,51.48,242767.0,44.5774,44.612,44.4564,44.491,242767.0
2019-05-03 10:30:00,51.49,51.69,51.49,51.67,236480.0,44.4996,44.6725,44.4996,44.6552,236480.0
2019-05-03 11:00:00,51.68,51.8,51.61,51.65,294766.0,44.6638,44.7675,44.6033,44.6379,294766.0
2019-05-03 11:30:00,51.65,51.7,51.6,51.7,180931.0,44.6379,44.6811,44.5947,44.6811,180931.0
2019-05-03 12:00:00,51.7,51.76,51.69,51.76,126117.0,44.6811,44.733,44.6725,44.733,126117.0
2019-05-03 12:30:00,51.75,51.78,51.65,51.66,160296.0,44.7243,44.7503,44.6379,44.6466,160296.0
2019-05-03 13:00:00,51.66,51.78,51.63,51.75,192378.0,44.6466,44.7503,44.6206,44.7243,192378.0
2019-05-03 13:30:00,51.74,51.76,51.66,51.75,267698.0,44.7157,44.733,44.6466,44.7243,267698.0
2019-05-03 14:00:00,51.75,51.75,51.61,51.64,210264.0,44.7243,44.7243,44.6033,44.6293,210264.0
2019-05-03 14:30:00,51.64,51.71,51.61,51.62,168188.0,44.6293,44.6898,44.6033,44.612,168188.0
2019-05-03 15:00:00,51.61,51.7,51.6,51.66,227573.0,44.6033,44.6811,44.5947,44.6466,227573.0
2019-05-03 15:30:00,51.66,51.8,51.65,51.76,826213.0,44.6466,44.7675,44.6379,44.733,826213.0
2019-05-06 09:30:00,51.47,51.62,51.21,51.29,492703.0,44.4823,44.612,44.2576,44.3268,492703.0
2019-05-06 10:00:00,51.29,51.43,51.19,51.41,232696.0,44.3268,44.4478,44.2404,44.4305,232696.0
2019-05-06 10:30:00,51.4,51.45,51.34,51.37,195137.0,44.4219,44.4651,44.37,44.3959,195137.0
2019-05-06 11:00:00,51.37,51.45,51.35,51.37,189865.0,44.3959,44.4651,44.3786,44.3959,189865.0
2019-05-06 11:30:00,51.38,51.38,51.21,51.22,219525.0,44.4046,44.4046,44.2576,44.2663,219525.0
2019-05-06 12:00:00,51.23,51.26,51.15,51.26,164771.0,44.2749,44.3009,44.2058,44.3009,164771.0
2019-05-06 12:30:00,51.25,51.31,51.22,51.23,152801.0,44.2922,44.3441,44.2663,44.2749,152801.0
2019-05-06 13:00:00,51.22,51.31,51.21,51.29,137484.0,44.2663,44.3441,44.2576,44.3268,137484.0
2019-05-06 13:30:00,51.3,51.48,51.29,51.47,282203.0,44.3354,44.491,44.3268,44.4823,282203.0
2019-05-06 14:00:00,51.46,51.63,51.45,51.57,415858.0,44.4737,44.6206,44.4651,44.5688,415858.0
2019-05-06 14:30:00,51.57,51.67,51.56,51.63,202299.0,44.5688,44.6552,44.5601,44.6206,202299.0
2019-05-06 15:00:00,51.62,51.66,51.59,51.59,218663.0,44.612,44.6466,44.5861,44.5861,218663.0
2019-05-06 15:30:00,51.6,51.67,51.56,51.6,704259.0,44.5947,44.6552,44.5601,44.5947,704259.0
2019-05-07 09:30:00,51.33,51.45,50.95,50.96,834202.0,44.3614,44.4651,44.0329,44.0416,834202.0
2019-05-07 10:00:00,50.96,50.99,50.71,50.99,476908.0,44.0416,44.0675,43.8255,44.0675,476908.0
2019-05-07 10:30:00,50.99,51.03,50.75,50.9,405049.0,44.0675,44.1021,43.8601,43.9897,405049.0
2019-05-07 11:00:00,50.9,51.06,50.88,50.98,477443.0,43.9897,44.128,43.9724,44.0589,477443.0
2019-05-07 11:30:00,50.99,51.04,50.86,50.91,440852.0,44.0675,44.1107,43.9552,43.9984,440852.0
2019-05-07 12:00:00,50.9,51.04,50.84,51.04,204133.0,43.9897,44.1107,43.9379,44.1107,204133.0
2019-05-07 12:30:00,51.04,51.15,51.04,51.09,281770.0,44.1107,44.2058,44.1107,44.1539,281770.0
2019-05-07 13:00:00,51.08,51.09,50.8,50.8,536132.0,44.1453,44.1539,43.9033,43.9033,536132.0
2019-05-07 13:30:00,50.79,50.86,50.67,50.81,545504.0,43.8947,43.9552,43.791,43.912,545504.0
2019-05-07 14:00:00,50.8,50.81,50.65,50.67,584032.0,43.9033,43.912,43.7737,43.791,584032.0
2019-05-07 14:30:00,50.67,50.76,50.56,50.74,445104.0,43.791,43.8687,43.6959,43.8515,445104.0
2019-05-07 15:00:00,50.73,50.85,50.67,50.76,653489.0,43.8428,43.9465,43.791,43.8687,653489.0
2019-05-07 15:30:00,50.75,51.04,50.63,51.0,1619127.0,43.8601,44.1107,43.7564,44.0762,1619127.0
2019-05-08 09:30:00,50.86,51.0,50.62,50.88,543370.0,43.9552,44.0762,43.7477,43.9724,543370.0
2019-05-08 10:00:00,50.89,50.9,50.7,50.76,367426.0,43.9811,43.9897,43.8169,43.8687,367426.0
2019-05-08 10:30:00,50.76,51.12,50.71,51.11,317419.0,43.8687,44.1799,43.8255,44.1712,317419.0
2019-05-08 11:00:00,51.11,51.17,50.94,51.05,343744.0,44.1712,44.2231,44.0243,44.1194,343744.0
2019-05-08 11:30:00,51.05,51.07,50.92,51.02,264365.0,44.1194,44.1367,44.007,44.0934,264365.0
2019-05-08 12:00:00,51.02,51.03,50.92,51.03,249109.0,44.0934,44.1021,44.007,44.1021,249109.0
2019-05-08 12:30:00,51.03,51.13,51.02,51.12,103119.0,44.1021,44.1885,44.0934,44.1799,103119.0
2019-05-08 13:00:00,51.13,51.16,51.06,51.1,157190.0,44.1885,44.2144,44.128,44.1626,157190.0
2019-05-08 13:30:00,51.1,51.14,51.07,51.11,190789.0,44.1626,44.1971,44.1367,44.1712,190789.0
2019-05-08 14:00:00,51.11,51.17,51.08,51.08,238346.0,44.1712,44.2231,44.1453,44.1453,238346.0
2019-05-08 14:30:00,51.09,51.13,51.06,51.11,159753.0,44.1539,44.1885,44.128,44.1712,159753.0
2019-05-08 15:00:00,51.11,51.3,51.11,51.3,279821.0,44.1712,44.3354,44.1712,44.3354,279821.0
2019-05-08 15:30:00,51.3,51.32,50.91,51.01,1485934.0,44.3354,44.3527,43.9984,44.0848,1485934.0
2019-05-09 09:30:00,50.89,51.2,50.86,51.04,578928.0,43.9811,44.249,43.9552,44.1107,578928.0
2019-05-09 10:00:00,51.04,51.05,50.92,50.98,434862.0,44.1107,44.1194,44.007,44.0589,434862.0
2019-05-09 10:30:00,50.97,51.02,50.87,50.89,313826.0,44.0502,44.0934,43.9638,43.9811,313826.0
2019-05-09 11:00:00,50.88,50.93,50.83,50.91,272627.0,43.9724,44.0157,43.9292,43.9984,272627.0
2019-05-09 11:30:00,50.91,51.0,50.84,50.97,233429.0,43.9984,44.0762,43.9379,44.0502,233429.0
2019-05-09 12:00:00,50.98,51.08,50.87,51.03,234234.0,44.0589,44.1453,43.9638,44.1021,234234.0
2019-05-09 12:30:00,51.04,51.33,51.03,51.3,323105.0,44.1107,44.3614,44.1021,44.3354,323105.0
2019-05-09 13:00:00,51.31,51.39,51.26,51.35,315114.0,44.3441,44.4132,44.3009,44.3786,315114.0
2019-05-09 13:30:00,51.35,51.54,51.33,51.45,294588.0,44.3786,44.5428,44.3614,44.4651,294588.0
2019-05-09 14:00:00,51.46,51.48,51.39,51.41,214819.0,44.4737,44.491,44.4132,44.4305,214819.0
2019-05-09 14:30:00,51.41,51.5,51.38,51.4,207845.0,44.4305,44.5083,44.4046,44.4219,207845.0
2019-05-09 15:00:00,51.39,51.42,51.28,51.37,356840.0,44.4132,44.4391,44.3181,44.3959,356840.0
2019-05-09 15:30:00,51.37,51.44,51.33,51.35,1019864.0,44.3959,44.4564,44.3614,44.3786,1019864.0
2019-05-10 09:30:00,51.01,51.31,50.89,51.14,568525.0,44.0848,44.3441,43.9811,44.1971,568525.0
2019-05-10 10:00:00,51.13,51.14,50.96,51.02,379896.0,44.1885,44.1971,44.0416,44.0934,379896.0
2019-05-10 10:30:00,51.01,51.03,50.79,50.91,352534.0,44.0848,44.1021,43.8947,43.9984,352534.0
2019-05-10 11:00:00,50.91,51.02,50.84,50.85,284633.0,43.9984,44.0934,43.9379,43.9465,284633.0
2019-05-10 11:30:00,50.85,50.99,50.77,50.98,410788.0,43.9465,44.0675,43.8774,44.0589,410788.0
2019-05-10 12:00:00,50.98,51.17,50.91,51.13,276870.0,44.0589,44.2231,43.9984,44.1885,276870.0
2019-05-10 12:30:00,51.13,51.26,51.12,51.21,209205.0,44.1885,44.3009,44.1799,44.2576,209205.0
2019-05-10 13:00:00,51.2,51.41,51.19,51.35,287781.0,44.249,44.4305,44.2404,44.3786,287781.0
2019-05-10 13:30:00,51.36,51.44,51.3,51.39,179093.0,44.3873,44.4564,44.3354,44.4132,179093.0
2019-05-10 14:00:00,51.39,51.5,51.37,51.5,189336.0,44.4132,44.5083,44.3959,44.5083,189336.0
2019-05-10 14:30:00,51.5,51.63,51.45,51.59,179762.0,44.5083,44.6206,44.4651,44.5861,179762.0
2019-05-10 15:00:00,51.59,51.88,51.58,51.84,335709.0,44.5861,44.8367,44.5774,44.8021,335709.0
2019-05-10 15:30:00,51.85,51.91,51.68,51.9,989744.0,44.8108,44.8626,44.6638,44.854,989744.0
2019-05-13 09:30:00,51.3,51.66,51.28,51.3,486322.0,44.3354,44.6466,44.3181,44.3354,486322.0
2019-05-13 10:00:00,51.29,51.31,51.11,51.21,408351.0,44.3268,44.3441,44.1712,44.2576,408351.0
2019-05-13 10:30:00,51.2,51.38,51.16,51.33,234152.0,44.249,44.4046,44.2144,44.3614,234152.0
2019-05-13 11:00:00,51.33,51.42,51.26,51.3,207347.0,44.3614,44.4391,44.3009,44.3354,207347.0
2019-05-13 11:30:00,51.3,51.41,51.29,51.37,260850.0,44.3354,44.4305,44.3268,44.3959,260850.0
2019-05-13 12:00:00,51.37,51.41,51.3,51.33,141727.0,44.3959,44.4305,44.3354,44.3614,141727.0
2019-05-13 12:30:00,51.34,51.45,51.27,51.27,175339.0,44.37,44.4651,44.3095,44.3095,175339.0
2019-05-13 13:00:00,51.27,51.3,51.17,51.18,140206.0,44.3095,44.3354,44.2231,44.2317,140206.0
2019-05-13 13:30:00,51.18,51.34,51.17,51.33,247186.0,44.2317,44.37,44.2231,44.3614,247186.0
2019-05-13 14:00:00,51.33,51.43,51.21,51.32,376874.0,44.3614,44.4478,44.2576,44.3527,376874.0
2019-05-13 14:30:00,51.33,51.41,51.21,51.35,193744.0,44.3614,44.4305,44.2576,44.3786,193744.0
2019-05-13 15:00:00,51.34,51.42,51.2,51.22,332401.0,44.37,44.4391,44.249,44.2663,332401.0
2019-05-13 15:30:00,51.22,51.26,51.11,51.19,890462.0,44.2663,44.3009,44.1712,44.2404,890462.0
2019-05-14 09:30:00,51.28,51.53,51.2,51.46,435840.0,44.3181,44.5342,44.249,44.4737,435840.0
2019-05-14 10:00:00,51.46,51.56,51.4,51.53,217657.0,44.4737,44.5601,44.4219,44.5342,217657.0
2019-05-14 10:30:00,51.53,51.62,51.47,51.54,250470.0,44.5342,44.612,44.4823,44.5428,250470.0
2019-05-14 11:00:00,51.55,51.64,51.49,51.61,267859.0,44.5515,44.6293,44.4996,44.6033,267859.0
2019-05-14 11:30:00,51.6,51.76,51.59,51.72,211672.0,44.5947,44.733,44.5861,44.6984,211672.0
2019-05-14 12:00:00,51.73,51.78,51.68,51.75,231048.0,44.707,44.7503,44.6638,44.7243,231048.0
2019-05-14 12:30:00,51.75,51.84,51.72,51.78,234872.0,44.7243,44.8021,44.6984,44.7503,234872.0
2019-05-14 13:00:00,51.79,51.92,51.78,51.9,176939.0,44.7589,44.8713,44.7503,44.854,176939.0
2019-05-14 13:30:00,51.9,51.98,51.89,51.91,189273.0,44.854,44.9231,44.8453,44.8626,189273.0
2019-05-14 14:00:00,51.91,52.03,51.89,51.95,431324.0,44.8626,44.9663,44.8453,44.8972,431324.0
2019-05-14 14:30:00,51.95,51.99,51.79,51.83,258478.0,44.8972,44.9318,44.7589,44.7935,258478.0
2019-05-14 15:00:00,51.83,51.92,51.81,51.85,270978.0,44.7935,44.8713,44.7762,44.8108,270978.0
2019-05-14 15:30:00,51.86,51.86,51.6,51.62,892744.0,44.8194,44.8194,44.5947,44.612,892744.0
2019-05-15 09:30:00,51.52,51.68,51.32,51.6,282332.0,44.5256,44.6638,44.3527,44.5947,282332.0
2019-05-15 10:00:00,51.6,51.78,51.51,51.76,454349.0,44.5947,44.7503,44.5169,44.733,454349.0
2019-05-15 10:30:00,51.76,51.84,51.69,51.8,202124.0,44.733,44.8021,44.6725,44.7675,202124.0
2019-05-15 11:00:00,51.81,52.03,51.76,52.01,280457.0,44.7762,44.9663,44.733,44.949,280457.0
2019-05-15 11:30:00,52.01,52.07,51.95,52.02,215403.0,44.949,45.0009,44.8972,44.9577,215403.0
2019-05-15 12:00:00,52.02,52.04,51.93,51.96,156314.0,44.9577,44.975,44.8799,44.9058,156314.0
2019-05-15 12:30:00,51.96,52.03,51.92,51.97,183249.0,44.9058,44.9663,44.8713,44.9145,183249.0
2019-05-15 13:00:00,51.97,52.02,51.95,51.98,116042.0,44.9145,44.9577,44.8972,44.9231,116042.0
2019-05-15 13:30:00,51.98,52.03,51.96,52.01,119152.0,44.9231,44.9663,44.9058,44.949,119152.0
2019-05-15 14:00:00,52.02,52.04,51.91,51.94,180751.0,44.9577,44.975,44.8626,44.8885,180751.0
2019-05-15 14:30:00,51.94,52.0,51.91,51.93,136571.0,44.8885,44.9404,44.8626,44.8799,136571.0
2019-05-15 15:00:00,51.93,52.02,51.9,52.02,195273.0,44.8799,44.9577,44.854,44.9577,195273.0
2019-05-15 15:30:00,52.02,52.04,51.8,51.85,630283.0,44.9577,44.975,44.7675,44.8108,630283.0
2019-05-16 09:30:00,51.99,52.79,51.87,52.64,862502.0,44.9318,45.6231,44.828,45.4935,862502.0
2019-05-16 10:00:00,52.64,52.74,52.49,52.62,254008.0,45.4935,45.5799,45.3639,45.4762,254008.0
2019-05-16 10:30:00,52.62,52.64,52.45,52.52,219900.0,45.4762,45.4935,45.3293,45.3898,219900.0
2019-05-16 11:00:00,52.51,52.78,52.49,52.72,637605.0,45.3812,45.6145,45.3639,45.5626,637605.0
2019-05-16 11:30:00,52.72,52.91,52.69,52.91,556581.0,45.5626,45.7269,45.5367,45.7269,556581.0
2019-05-16 12:00:00,52.91,52.98,52.85,52.95,518189.0,45.7269,45.7873,45.675,45.7614,518189.0
2019-05-16 12:30:00,52.95,52.97,52.89,52.91,385837.0,45.7614,45.7787,45.7096,45.7269,385837.0
2019-05-16 13:00:00,52.92,52.92,52.78,52.81,136627.0,45.7355,45.7355,45.6145,45.6404,136627.0
2019-05-16 13:30:00,52.81,52.82,52.69,52.71,213595.0,45.6404,45.6491,45.5367,45.554,213595.0
2019-05-16 14:00:00,52.7,52.8,52.69,52.8,411657.0,45.5454,45.6318,45.5367,45.6318,411657.0
2019-05-16 14:30:00,52.8,52.83,52.69,52.76,259651.0,45.6318,45.6577,45.5367,45.5972,259651.0
2019-05-16 15:00:00,52.75,52.8,52.71,52.76,432985.0,45.5886,45.6318,45.554,45.5972,432985.0
2019-05-16 15:30:00,52.75,52.84,52.67,52.81,1330277.0,45.5886,45.6664,45.5194,45.6404,1330277.0
2019-05-17 09:30:00,52.62,52.82,52.56,52.6,775368.0,45.4762,45.6491,45.4244,45.4589,775368.0
2019-05-17 10:00:00,52.59,52.72,52.47,52.48,419076.0,45.4503,45.5626,45.3466,45.3552,419076.0
2019-05-17 10:30:00,52.49,52.5,52.23,52.39,699674.0,45.3639,45.3725,45.1392,45.2774,699674.0
2019-05-17 11:00:00,52.39,52.52,52.37,52.41,266948.0,45.2774,45.3898,45.2602,45.2947,266948.0
2019-05-17 11:30:00,52.41,52.45,52.32,52.4,180324.0,45.2947,45.3293,45.217,45.2861,180324.0
2019-05-17 12:00:00,52.39,52.4,52.26,52.33,164501.0,45.2774,45.2861,45.1651,45.2256,164501.0
2019-05-17 12:30:00,52.33,52.5,52.31,52.42,178754.0,45.2256,45.3725,45.2083,45.3034,178754.0
2019-05-17 13:00:00,52.42,52.47,52.41,52.41,196447.0,45.3034,45.3466,45.2947,45.2947,196447.0
2019-05-17 13:30:00,52.42,52.55,52.38,52.53,164326.0,45.3034,45.4157,45.2688,45.3984,164326.0
2019-05-17 14:00:00,52.52,52.55,52.44,52.46,164506.0,45.3898,45.4157,45.3207,45.3379,164506.0
2019-05-17 14:30:00,52.47,52.52,52.41,52.46,197789.0,45.3466,45.3898,45.2947,45.3379,197789.0
2019-05-17 15:00:00,52.45,52.46,52.11,52.37,578656.0,45.3293,45.3379,45.0355,45.2602,578656.0
2019-05-17 15:30:00,52.36,52.37,52.2,52.22,803635.0,45.2515,45.2602,45.1132,45.1305,803635.0
2019-05-20 09:30:00,52.15,52.23,52.04,52.2,319249.0,45.07,45.1392,44.975,45.1132,319249.0
2019-05-20 10:00:00,52.19,52.51,52.15,52.48,358498.0,45.1046,45.3812,45.07,45.3552,358498.0
2019-05-20 10:30:00,52.48,52.59,52.45,52.51,334599.0,45.3552,45.4503,45.3293,45.3812,334599.0
2019-05-20 11:00:00,52.52,52.54,52.43,52.5,231618.0,45.3898,45.4071,45.312,45.3725,231618.0
2019-05-20 11:30:00,52.5,52.54,52.28,52.33,282896.0,45.3725,45.4071,45.1824,45.2256,282896.0
2019-05-20 12:00:00,52.33,52.47,52.33,52.38,225890.0,45.2256,45.3466,45.2256,45.2688,225890.0
2019-05-20 12:30:00,52.38,52.43,52.3,52.32,182663.0,45.2688,45.312,45.1997,45.217,182663.0
2019-05-20 13:00:00,52.31,52.39,52.28,52.39,147876.0,45.2083,45.2774,45.1824,45.2774,147876.0
2019-05-20 13:30:00,52.38,52.44,52.36,52.41,121221.0,45.2688,45.3207,45.2515,45.2947,121221.0
2019-05-20 14:00:00,52.41,52.42,52.3,52.33,227075.0,45.2947,45.3034,45.1997,45.2256,227075.0
2019-05-20 14:30:00,52.34,52.37,52.29,52.37,445863.0,45.2342,45.2602,45.191,45.2602,445863.0
2019-05-20 15:00:00,52.36,52.37,52.27,52.33,515208.0,45.2515,45.2602,45.1737,45.2256,515208.0
2019-05-20 15:30:00,52.32,52.38,52.26,52.3,994596.0,45.217,45.2688,45.1651,45.1997,994596.0
2019-05-21 09:30:00,52.37,52.47,52.21,52.28,540548.0,45.2602,45.3466,45.1219,45.1824,540548.0
2019-05-21 10:00:00,52.27,52.32,52.14,52.25,324652.0,45.1737,45.217,45.0614,45.1565,324652.0
2019-05-21 10:30:00,52.24,52.35,52.2,52.32,342111.0,45.1478,45.2429,45.1132,45.217,342111.0
2019-05-21 11:00:00,52.33,52.35,52.21,52.26,241246.0,45.2256,45.2429,45.1219,45.1651,241246.0
2019-05-21 11:30:00,52.26,52.27,52.12,52.21,162682.0,45.1651,45.1737,45.0441,45.1219,162682.0
2019-05-21 12:00:00,52.21,52.32,52.17,52.29,273521.0,45.1219,45.217,45.0873,45.191,273521.0
2019-05-21 12:30:00,52.3,52.31,52.23,52.3,129249.0,45.1997,45.2083,45.1392,45.1997,129249.0
2019-05-21 13:00:00,52.3,52.31,52.22,52.24,136327.0,45.1997,45.2083,45.1305,45.1478,136327.0
2019-05-21 13:30:00,52.23,52.27,52.19,52.25,152866.0,45.1392,45.1737,45.1046,45.1565,152866.0
2019-05-21 14:00:00,52.25,52.31,52.18,52.3,204860.0,45.1565,45.2083,45.096,45.1997,204860.0
2019-05-21 14:30:00,52.3,52.31,52.21,52.22,285212.0,45.1997,45.2083,45.1219,45.1305,285212.0
2019-05-21 15:00:00,52.22,52.24,52.15,52.2,492373.0,45.1305,45.1478,45.07,45.1132,492373.0
2019-05-21 15:30:00,52.21,52.25,52.11,52.18,1224146.0,45.1219,45.1565,45.0355,45.096,1224146.0
2019-05-22 09:30:00,52.18,52.2,51.77,51.84,706696.0,45.096,45.1132,44.7416,44.8021,706696.0
2019-05-22 10:00:00,51.84,52.19,51.79,52.02,577647.0,44.8021,45.1046,44.7589,44.9577,577647.0
2019-05-22 10:30:00,52.02,52.12,51.97,52.05,203511.0,44.9577,45.0441,44.9145,44.9836,203511.0
2019-05-22 11:00:00,52.04,52.18,52.02,52.18,215644.0,44.975,45.096,44.9577,45.096,215644.0
2019-05-22 11:30:00,52.18,52.22,52.1,52.17,173306.0,45.096,45.1305,45.0268,45.0873,173306.0
2019-05-22 12:00:00,52.16,52.22,52.13,52.14,180698.0,45.0787,45.1305,45.0527,45.0614,180698.0
2019-05-22 12:30:00,52.14,52.19,52.11,52.18,156212.0,45.0614,45.1046,45.0355,45.096,156212.0
2019-05-22 13:00:00,52.18,52.22,52.15,52.2,154659.0,45.096,45.1305,45.07,45.1132,154659.0
2019-05-22 13:30:00,52.19,52.26,52.14,52.26,274127.0,45.1046,45.1651,45.0614,45.1651,274127.0
2019-05-22 14:00:00,52.25,52.29,52.21,52.28,223709.0,45.1565,45.191,45.1219,45.1824,223709.0
2019-05-22 14:30:00,52.28,52.32,52.09,52.1,494291.0,45.1824,45.217,45.0182,45.0268,494291.0
2019-05-22 15:00:00,52.11,52.15,52.06,52.08,747885.0,45.0355,45.07,44.9922,45.0095,747885.0
2019-05-22 15:30:00,52.07,52.21,52.03,52.09,1295486.0,45.0009,45.1219,44.9663,45.0182,1295486.0
2019-05-23 09:30:00,51.84,52.13,51.55,52.07,514057.0,44.8021,45.0527,44.5515,45.0009,514057.0
2019-05-23 10:00:00,52.06,52.35,52.04,52.3,308276.0,44.9922,45.2429,44.975,45.1997,308276.0
2019-05-23 10:30:00,52.3,52.33,52.18,52.28,375793.0,45.1997,45.2256,45.096,45.1824,375793.0
2019-05-23 11:00:00,52.28,52.28,52.14,52.15,269942.0,45.1824,45.1824,45.0614,45.07,269942.0
2019-05-23 11:30:00,52.15,52.25,52.13,52.14,224976.0,45.07,45.1565,45.0527,45.0614,224976.0
2019-05-23 12:00:00,52.14,52.19,52.05,52.08,160365.0,45.0614,45.1046,44.9836,45.0095,160365.0
2019-05-23 12:30:00,52.08,52.08,51.81,51.83,433512.0,45.0095,45.0095,44.7762,44.7935,433512.0
2019-05-23 13:00:00,51.82,51.92,51.79,51.9,333675.0,44.7848,44.8713,44.7589,44.854,333675.0
2019-05-23 13:30:00,51.9,51.98,51.9,51.96,126939.0,44.854,44.9231,44.854,44.9058,126939.0
2019-05-23 14:00:00,51.96,51.99,51.87,51.88,206794.0,44.9058,44.9318,44.828,44.8367,206794.0
2019-05-23 14:30:00,51.88,51.96,51.83,51.86,338674.0,44.8367,44.9058,44.7935,44.8194,338674.0
2019-05-23 15:00:00,51.87,52.11,51.83,52.07,286906.0,44.828,45.0355,44.7935,45.0009,286906.0
2019-05-23 15:30:00,52.08,52.17,51.9,52.05,1327565.0,45.0095,45.0873,44.854,44.9836,1327565.0
2019-05-24 09:30:00,52.23,52.38,52.13,52.32,435763.0,45.1392,45.2688,45.0527,45.217,435763.0
2019-05-24 10:00:00,52.32,52.34,52.19,52.26,366728.0,45.217,45.2342,45.1046,45.1651,366728.0
2019-05-24 10:30:00,52.26,52.34,52.16,52.16,247504.0,45.1651,45.2342,45.0787,45.0787,247504.0
2019-05-24 11:00:00,52.17,52.2,52.11,52.19,255568.0,45.0873,45.1132,45.0355,45.1046,255568.0
2019-05-24 11:30:00,52.19,52.29,52.18,52.26,121757.0,45.1046,45.191,45.096,45.1651,121757.0
2019-05-24 12:00:00,52.26,52.28,52.17,52.23,118309.0,45.1651,45.1824,45.0873,45.1392,118309.0
2019-05-24 12:30:00,52.23,52.27,52.22,52.25,124734.0,45.1392,45.1737,45.1305,45.1565,124734.0
2019-05-24 13:00:00,52.25,52.33,52.25,52.32,169340.0,45.1565,45.2256,45.1565,45.217,169340.0
2019-05-24 13:30:00,52.32,52.38,52.32,52.32,205016.0,45.217,45.2688,45.217,45.217,205016.0
2019-05-24 14:00:00,52.33,52.33,52.22,52.26,158400.0,45.2256,45.2256,45.1305,45.1651,158400.0
2019-05-24 14:30:00,52.26,52.28,52.2,52.26,165741.0,45.1651,45.1824,45.1132,45.1651,165741.0
2019-05-24 15:00:00,52.25,52.29,52.23,52.25,168378.0,45.1565,45.191,45.1392,45.1565,168378.0
2019-05-24 15:30:00,52.25,52.25,52.08,52.12,809644.0,45.1565,45.1565,45.0095,45.0441,809644.0
2019-05-28 09:30:00,52.15,52.21,51.88,52.09,497770.0,45.07,45.1219,44.8367,45.0182,497770.0
2019-05-28 10:00:00,52.09,52.13,51.62,51.62,297778.0,45.0182,45.0527,44.612,44.612,297778.0
2019-05-28 10:30:00,51.62,51.69,51.54,51.69,243637.0,44.612,44.6725,44.5428,44.6725,243637.0
2019-05-28 11:00:00,51.68,51.75,51.45,51.46,205609.0,44.6638,44.7243,44.4651,44.4737,205609.0
2019-05-28 11:30:00,51.46,51.5,51.36,51.48,344247.0,44.4737,44.5083,44.3873,44.491,344247.0
2019-05-28 12:00:00,51.48,51.55,51.42,51.5,348722.0,44.491,44.5515,44.4391,44.5083,348722.0
2019-05-28 12:30:00,51.49,51.56,51.41,51.53,250421.0,44.4996,44.5601,44.4305,44.5342,250421.0
2019-05-28 13:00:00,51.52,51.55,51.45,51.46,241179.0,44.5256,44.5515,44.4651,44.4737,241179.0
2019-05-28 13:30:00,51.46,51.53,51.43,51.5,266311.0,44.4737,44.5342,44.4478,44.5083,266311.0
2019-05-28 14:00:00,51.5,51.5,51.36,51.41,231438.0,44.5083,44.5083,44.3873,44.4305,231438.0
2019-05-28 14:30:00,51.41,51.48,51.32,51.37,427284.0,44.4305,44.491,44.3527,44.3959,427284.0
2019-05-28 15:00:00,51.37,51.42,51.2,51.23,626781.0,44.3959,44.4391,44.249,44.2749,626781.0
2019-05-28 15:30:00,51.23,51.24,50.89,50.98,3204070.0,44.2749,44.2836,43.9811,44.0589,3204070.0
2019-05-29 09:30:00,50.97,50.97,50.59,50.79,627924.0,44.0502,44.0502,43.7218,43.8947,627924.0
2019-05-29 10:00:00,50.8,50.91,50.67,50.73,377657.0,43.9033,43.9984,43.791,43.8428,377657.0
2019-05-29 10:30:00,50.72,50.74,50.55,50.59,323033.0,43.8342,43.8515,43.6872,43.7218,323033.0
2019-05-29 11:00:00,50.58,50.84,50.55,50.84,319528.0,43.7132,43.9379,43.6872,43.9379,319528.0
2019-05-29 11:30:00,50.83,50.92,50.76,50.81,314591.0,43.9292,44.007,43.8687,43.912,314591.0
2019-05-29 12:00:00,50.81,51.11,50.77,51.05,402602.0,43.912,44.1712,43.8774,44.1194,402602.0
2019-05-29 12:30:00,51.06,51.13,50.96,50.99,206808.0,44.128,44.1885,44.0416,44.0675,206808.0
2019-05-29 13:00:00,50.99,51.17,50.91,51.16,263014.0,44.0675,44.2231,43.9984,44.2144,263014.0
2019-05-29 13:30:00,51.17,51.22,51.11,51.16,244990.0,44.2231,44.2663,44.1712,44.2144,244990.0
2019-05-29 14:00:00,51.16,51.19,51.08,51.14,341021.0,44.2144,44.2404,44.1453,44.1971,341021.0
2019-05-29 14:30:00,51.14,51.14,50.99,51.09,328718.0,44.1971,44.1971,44.0675,44.1539,328718.0
2019-05-29 15:00:00,51.08,51.13,51.04,51.1,435567.0,44.1453,44.1885,44.1107,44.1626,435567.0
2019-05-29 15:30:00,51.1,51.3,51.08,51.17,1279972.0,44.1626,44.3354,44.1453,44.2231,1279972.0
2019-05-30 09:30:00,51.29,51.55,51.17,51.21,485460.0,44.3268,44.5515,44.2231,44.2576,485460.0
2019-05-30 10:00:00,51.21,51.33,51.17,51.18,253718.0,44.2576,44.3614,44.2231,44.2317,253718.0
2019-05-30 10:30:00,51.19,51.27,51.01,51.11,340407.0,44.2404,44.3095,44.0848,44.1712,340407.0
2019-05-30 11:00:00,51.1,51.16,51.0,51.1,531090.0,44.1626,44.2144,44.0762,44.1626,531090.0
2019-05-30 11:30:00,51.1,51.2,51.03,51.13,259696.0,44.1626,44.249,44.1021,44.1885,259696.0
2019-05-30 12:00:00,51.13,51.29,51.1,51.25,410342.0,44.1885,44.3268,44.1626,44.2922,410342.0
2019-05-30 12:30:00,51.24,51.32,51.21,51.25,207138.0,44.2836,44.3527,44.2576,44.2922,207138.0
2019-05-30 13:00:00,51.25,51.28,51.15,51.16,190824.0,44.2922,44.3181,44.2058,44.2144,190824.0
2019-05-30 13:30:00,51.16,51.16,51.05,51.11,268793.0,44.2144,44.2144,44.1194,44.1712,268793.0
2019-05-30 14:00:00,51.11,51.2,51.09,51.14,268114.0,44.1712,44.249,44.1539,44.1971,268114.0
2019-05-30 14:30:00,51.15,51.25,51.09,51.24,294317.0,44.2058,44.2922,44.1539,44.2836,294317.0
2019-05-30 15:00:00,51.23,51.24,51.12,51.17,326309.0,44.2749,44.2836,44.1799,44.2231,326309.0
2019-05-30 15:30:00,51.18,51.32,51.14,51.25,837540.0,44.2317,44.3527,44.1971,44.2922,837540.0
2019-05-31 09:30:00,51.05,51.09,50.55,50.67,503310.0,44.1194,44.1539,43.6872,43.791,503310.0
2019-05-31 10:00:00,50.67,50.82,50.66,50.73,498316.0,43.791,43.9206,43.7823,43.8428,498316.0
2019-05-31 10:30:00,50.74,50.81,50.64,50.73,253035.0,43.8515,43.912,43.765,43.8428,253035.0
2019-05-31 11:00:00,50.72,50.84,50.69,50.78,337107.0,43.8342,43.9379,43.8082,43.886,337107.0
2019-05-31 11:30:00,50.78,50.83,50.76,50.82,217865.0,43.886,43.9292,43.8687,43.9206,217865.0
2019-05-31 12:00:00,50.81,50.9,50.78,50.86,417876.0,43.912,43.9897,43.886,43.9552,417876.0
2019-05-31 12:30:00,50.85,50.86,50.78,50.82,198300.0,43.9465,43.9552,43.886,43.9206,198300.0
2019-05-31 13:00:00,50.82,50.97,50.8,50.94,200532.0,43.9206,44.0502,43.9033,44.0243,200532.0
2019-05-31 13:30:00,50.94,51.0,50.91,50.97,184304.0,44.0243,44.0762,43.9984,44.0502,184304.0
2019-05-31 14:00:00,50.97,50.98,50.88,50.92,275829.0,44.0502,44.0589,43.9724,44.007,275829.0
2019-05-31 14:30:00,50.92,51.03,50.9,51.0,362980.0,44.007,44.1021,43.9897,44.0762,362980.0
2019-05-31 15:00:00,51.0,51.04,50.93,50.97,425109.0,44.0762,44.1107,44.0157,44.0502,425109.0
2019-05-31 15:30:00,50.96,50.99,50.84,50.86,1334634.0,44.0416,44.0675,43.9379,43.9552,1334634.0
2019-06-03 09:30:00,50.91,51.3,50.91,51.1,447349.0,43.9984,44.3354,43.9984,44.1626,447349.0
2019-06-03 10:00:00,51.09,51.46,51.02,51.44,429412.0,44.1539,44.4737,44.0934,44.4564,429412.0
2019-06-03 10:30:00,51.44,51.48,51.29,51.4,228382.0,44.4564,44.491,44.3268,44.4219,228382.0
2019-06-03 11:00:00,51.39,51.42,51.28,51.32,177277.0,44.4132,44.4391,44.3181,44.3527,177277.0
2019-06-03 11:30:00,51.32,51.41,51.26,51.28,238317.0,44.3527,44.4305,44.3009,44.3181,238317.0
2019-06-03 12:00:00,51.28,51.36,51.22,51.25,264060.0,44.3181,44.3873,44.2663,44.2922,264060.0
2019-06-03 12:30:00,51.25,51.33,51.22,51.22,257878.0,44.2922,44.3614,44.2663,44.2663,257878.0
2019-06-03 13:00:00,51.23,51.56,51.18,51.47,404820.0,44.2749,44.5601,44.2317,44.4823,404820.0
2019-06-03 13:30:00,51.46,51.5,51.27,51.49,329294.0,44.4737,44.5083,44.3095,44.4996,329294.0
2019-06-03 14:00:00,51.49,51.58,51.44,51.5,268971.0,44.4996,44.5774,44.4564,44.5083,268971.0
2019-06-03 14:30:00,51.5,51.56,51.37,51.47,421337.0,44.5083,44.5601,44.3959,44.4823,421337.0
2019-06-03 15:00:00,51.47,51.61,51.38,51.5,417009.0,44.4823,44.6033,44.4046,44.5083,417009.0
2019-06-03 15:30:00,51.49,51.67,51.42,51.55,954853.0,44.4996,44.6552,44.4391,44.5515,954853.0
2019-06-04 09:30:00,51.77,52.06,51.68,52.0,589447.0,44.7416,44.9922,44.6638,44.9404,589447.0
2019-06-04 10:00:00,52.0,52.04,51.84,51.91,531056.0,44.9404,44.975,44.8021,44.8626,531056.0
2019-06-04 10:30:00,51.92,51.93,51.7,51.78,332943.0,44.8713,44.8799,44.6811,44.7503,332943.0
2019-06-04 11:00:00,51.77,51.79,51.59,51.66,564500.0,44.7416,44.7589,44.5861,44.6466,564500.0
2019-06-04 11:30:00,51.67,51.81,51.65,51.81,250187.0,44.6552,44.7762,44.6379,44.7762,250187.0
2019-06-04 12:00:00,51.8,51.87,51.71,51.85,242710.0,44.7675,44.828,44.6898,44.8108,242710.0
2019-06-04 12:30:00,51.85,51.96,51.8,51.93,124212.0,44.8108,44.9058,44.7675,44.8799,124212.0
2019-06-04 13:00:00,51.93,52.01,51.9,51.91,260957.0,44.8799,44.949,44.854,44.8626,260957.0
2019-06-04 13:30:00,51.91,52.02,51.91,51.99,273331.0,44.8626,44.9577,44.8626,44.9318,273331.0
2019-06-04 14:00:00,52.0,52.01,51.94,51.98,353494.0,44.9404,44.949,44.8885,44.9231,353494.0
2019-06-04 14:30:00,51.98,52.02,51.84,51.89,327293.0,44.9231,44.9577,44.8021,44.8453,327293.0
2019-06-04 15:00:00,51.89,52.02,51.88,52.01,410861.0,44.8453,44.9577,44.8367,44.949,410861.0
2019-06-04 15:30:00,52.01,52.16,51.93,52.15,977254.0,44.949,45.0787,44.8799,45.07,977254.0
2019-06-05 09:30:00,52.25,52.68,52.11,52.62,588491.0,45.1565,45.5281,45.0355,45.4762,588491.0
2019-06-05 10:00:00,52.62,52.83,52.54,52.78,424279.0,45.4762,45.6577,45.4071,45.6145,424279.0
2019-06-05 10:30:00,52.77,52.89,52.72,52.74,245079.0,45.6059,45.7096,45.5626,45.5799,245079.0
2019-06-05 11:00:00,52.74,52.9,52.74,52.87,401781.0,45.5799,45.7182,45.5799,45.6923,401781.0
2019-06-05 11:30:00,52.88,52.95,52.84,52.88,251790.0,45.7009,45.7614,45.6664,45.7009,251790.0
2019-06-05 12:00:00,52.89,53.05,52.87,53.04,339440.0,45.7096,45.8478,45.6923,45.8392,339440.0
2019-06-05 12:30:00,53.04,53.04,52.94,53.01,252913.0,45.8392,45.8392,45.7528,45.8133,252913.0
2019-06-05 13:00:00,53.01,53.09,52.97,53.01,284167.0,45.8133,45.8824,45.7787,45.8133,284167.0
2019-06-05 13:30:00,53.01,53.01,52.9,52.98,220937.0,45.8133,45.8133,45.7182,45.7873,220937.0
2019-06-05 14:00:00,52.97,53.03,52.93,53.01,200424.0,45.7787,45.8306,45.7441,45.8133,200424.0
2019-06-05 14:30:00,53.0,53.02,52.84,52.86,254511.0,45.8046,45.8219,45.6664,45.6836,254511.0
2019-06-05 15:00:00,52.87,52.92,52.85,52.88,374374.0,45.6923,45.7355,45.675,45.7009,374374.0
2019-06-05 15:30:00,52.88,53.04,52.82,52.95,1117164.0,45.7009,45.8392,45.6491,45.7614,1117164.0
2019-06-06 09:30:00,53.03,53.05,52.81,53.04,342777.0,45.8306,45.8478,45.6404,45.8392,342777.0
2019-06-06 10:00:00,53.04,53.14,52.95,53.06,341220.0,45.8392,45.9256,45.7614,45.8565,341220.0
2019-06-06 10:30:00,53.06,53.39,53.04,53.34,325632.0,45.8565,46.1417,45.8392,46.0985,325632.0
2019-06-06 11:00:00,53.34,53.37,53.22,53.27,229633.0,46.0985,46.1244,45.9948,46.038,229633.0
2019-06-06 11:30:00,53.28,53.35,53.13,53.23,208427.0,46.0466,46.1071,45.917,46.0034,208427.0
2019-06-06 12:00:00,53.23,53.33,53.19,53.33,485008.0,46.0034,46.0898,45.9688,46.0898,485008.0
2019-06-06 12:30:00,53.33,53.36,53.27,53.33,129920.0,46.0898,46.1158,46.038,46.0898,129920.0
2019-06-06 13:00:00,53.33,53.43,53.32,53.38,187324.0,46.0898,46.1763,46.0812,46.133,187324.0
2019-06-06 13:30:00,53.38,53.48,53.37,53.44,171462.0,46.133,46.2195,46.1244,46.1849,171462.0
2019-06-06 14:00:00,53.44,53.45,53.37,53.4,137420.0,46.1849,46.1935,46.1244,46.1503,137420.0
2019-06-06 14:30:00,53.39,53.45,53.31,53.32,235803.0,46.1417,46.1935,46.0725,46.0812,235803.0
2019-06-06 15:00:00,53.32,53.49,53.31,53.48,256947.0,46.0812,46.2281,46.0725,46.2195,256947.0
2019-06-06 15:30:00,53.47,53.56,53.43,53.47,757706.0,46.2108,46.2886,46.1763,46.2108,757706.0
2019-06-07 09:30:00,53.73,54.14,53.55,54.04,423730.0,46.4355,46.7899,46.28,46.7034,423730.0
2019-06-07 10:00:00,54.04,54.16,54.0,54.12,211936.0,46.7034,46.8071,46.6689,46.7726,211936.0
2019-06-07 10:30:00,54.13,54.3,54.12,54.29,287884.0,46.7812,46.9281,46.7726,46.9195,287884.0
2019-06-07 11:00:00,54.28,54.28,54.18,54.2,248024.0,46.9109,46.9109,46.8244,46.8417,248024.0
2019-06-07 11:30:00,54.21,54.25,54.15,54.19,296022.0,46.8504,46.8849,46.7985,46.8331,296022.0
2019-06-07 12:00:00,54.19,54.22,54.14,54.17,234560.0,46.8331,46.859,46.7899,46.8158,234560.0
2019-06-07 12:30:00,54.17,54.28,54.15,54.27,236225.0,46.8158,46.9109,46.7985,46.9022,236225.0
2019-06-07 13:00:00,54.28,54.29,54.15,54.16,221874.0,46.9109,46.9195,46.7985,46.8071,221874.0
2019-06-07 13:30:00,54.17,54.22,54.04,54.07,233661.0,46.8158,46.859,46.7034,46.7294,233661.0
2019-06-07 14:00:00,54.06,54.08,54.0,54.05,285117.0,46.7207,46.738,46.6689,46.7121,285117.0
2019-06-07 14:30:00,54.05,54.08,53.94,53.95,476660.0,46.7121,46.738,46.617,46.6257,476660.0
2019-06-07 15:00:00,53.96,54.13,53.95,54.12,375327.0,46.6343,46.7812,46.6257,46.7726,375327.0
2019-06-07 15:30:00,54.12,54.21,54.01,54.01,747549.0,46.7726,46.8504,46.6775,46.6775,747549.0
2019-06-10 09:30:00,53.95,54.11,53.75,54.11,421496.0,46.6257,46.7639,46.4528,46.7639,421496.0
2019-06-10 10:00:00,54.1,54.28,54.03,54.17,374324.0,46.7553,46.9109,46.6948,46.8158,374324.0
2019-06-10 10:30:00,54.17,54.3,54.11,54.13,322288.0,46.8158,46.9281,46.7639,46.7812,322288.0
2019-06-10 11:00:00,54.14,54.18,54.06,54.15,204656.0,46.7899,46.8244,46.7207,46.7985,204656.0
2019-06-10 11:30:00,54.15,54.27,54.15,54.19,155129.0,46.7985,46.9022,46.7985,46.8331,155129.0
2019-06-10 12:00:00,54.19,54.23,54.1,54.12,150662.0,46.8331,46.8676,46.7553,46.7726,150662.0
2019-06-10 12:30:00,54.11,54.12,54.04,54.08,166932.0,46.7639,46.7726,46.7034,46.738,166932.0
2019-06-10 13:00:00,54.09,54.14,54.05,54.11,152723.0,46.7467,46.7899,46.7121,46.7639,152723.0
2019-06-10 13:30:00,54.11,54.13,54.04,54.1,168621.0,46.7639,46.7812,46.7034,46.7553,168621.0
2019-06-10 14:00:00,54.1,54.1,54.01,54.04,225021.0,46.7553,46.7553,46.6775,46.7034,225021.0
2019-06-10 14:30:00,54.05,54.12,54.04,54.11,171008.0,46.7121,46.7726,46.7034,46.7639,171008.0
2019-06-10 15:00:00,54.1,54.14,54.05,54.07,287035.0,46.7553,46.7899,46.7121,46.7294,287035.0
2019-06-10 15:30:00,54.07,54.29,54.04,54.19,962718.0,46.7294,46.9195,46.7034,46.8331,962718.0
2019-06-11 09:30:00,54.38,54.43,54.09,54.23,440903.0,46.9973,47.0405,46.7467,46.8676,440903.0
2019-06-11 10:00:00,54.23,54.3,54.09,54.18,355649.0,46.8676,46.9281,46.7467,46.8244,355649.0
2019-06-11 10:30:00,54.18,54.2,54.12,54.18,284790.0,46.8244,46.8417,46.7726,46.8244,284790.0
2019-06-11 11:00:00,54.18,54.2,54.07,54.14,408633.0,46.8244,46.8417,46.7294,46.7899,408633.0
2019-06-11 11:30:00,54.15,54.23,54.09,54.21,280584.0,46.7985,46.8676,46.7467,46.8504,280584.0
2019-06-11 12:00:00,54.21,54.22,54.1,54.11,315941.0,46.8504,46.859,46.7553,46.7639,315941.0
2019-06-11 12:30:00,54.11,54.18,54.05,54.06,155162.0,46.7639,46.8244,46.7121,46.7207,155162.0
2019-06-11 13:00:00,54.05,54.13,54.05,54.08,178641.0,46.7121,46.7812,46.7121,46.738,178641.0
2019-06-11 13:30:00,54.07,54.16,54.05,54.14,154634.0,46.7294,46.8071,46.7121,46.7899,154634.0
2019-06-11 14:00:00,54.14,54.17,54.07,54.08,250328.0,46.7899,46.8158,46.7294,46.738,250328.0
2019-06-11 14:30:00,54.08,54.08,53.89,53.91,211866.0,46.738,46.738,46.5738,46.5911,211866.0
2019-06-11 15:00:00,53.91,53.92,53.8,53.84,232179.0,46.5911,46.5997,46.496,46.5306,232179.0
2019-06-11 15:30:00,53.83,54.01,53.82,53.99,756544.0,46.522,46.6775,46.5133,46.6602,756544.0
2019-06-12 09:30:00,54.32,54.64,54.04,54.62,417843.0,46.9454,47.222,46.7034,47.2047,417843.0
2019-06-12 10:00:00,54.61,54.7,54.55,54.57,241369.0,47.1961,47.2738,47.1442,47.1615,241369.0
2019-06-12 10:30:00,54.57,54.62,54.53,54.61,267358.0,47.1615,47.2047,47.1269,47.1961,267358.0
2019-06-12 11:00:00,54.6,54.68,54.58,54.65,306176.0,47.1874,47.2566,47.1701,47.2306,306176.0
2019-06-12 11:30:00,54.65,54.73,54.63,54.64,332909.0,47.2306,47.2998,47.2133,47.222,332909.0
2019-06-12 12:00:00,54.64,54.67,54.56,54.59,191530.0,47.222,47.2479,47.1528,47.1788,191530.0
2019-06-12 12:30:00,54.59,54.61,54.55,54.58,326308.0,47.1788,47.1961,47.1442,47.1701,326308.0
2019-06-12 13:00:00,54.58,54.58,54.48,54.54,228682.0,47.1701,47.1701,47.0837,47.1356,228682.0
2019-06-12 13:30:00,54.54,54.58,54.51,54.52,232359.0,47.1356,47.1701,47.1096,47.1183,232359.0
2019-06-12 14:00:00,54.53,54.56,54.46,54.52,264564.0,47.1269,47.1528,47.0664,47.1183,264564.0
2019-06-12 14:30:00,54.53,54.59,54.49,54.53,223198.0,47.1269,47.1788,47.0923,47.1269,223198.0
2019-06-12 15:00:00,54.52,54.56,54.51,54.53,289464.0,47.1183,47.1528,47.1096,47.1269,289464.0
2019-06-12 15:30:00,54.54,54.61,54.49,54.56,717919.0,47.1356,47.1961,47.0923,47.1528,717919.0
2019-06-13 09:30:00,54.52,54.77,54.4,54.46,408693.0,47.1183,47.3343,47.0146,47.0664,408693.0
2019-06-13 10:00:00,54.46,54.48,54.36,54.46,240914.0,47.0664,47.0837,46.98,47.0664,240914.0
2019-06-13 10:30:00,54.46,54.5,54.28,54.29,239657.0,47.0664,47.101,46.9109,46.9195,239657.0
2019-06-13 11:00:00,54.29,54.39,54.15,54.37,419196.0,46.9195,47.0059,46.7985,46.9886,419196.0
2019-06-13 11:30:00,54.37,54.41,54.28,54.29,252081.0,46.9886,47.0232,46.9109,46.9195,252081.0
2019-06-13 12:00:00,54.29,54.33,54.23,54.28,213102.0,46.9195,46.9541,46.8676,46.9109,213102.0
2019-06-13 12:30:00,54.29,54.41,54.28,54.41,114377.0,46.9195,47.0232,46.9109,47.0232,114377.0
2019-06-13 13:00:00,54.41,54.53,54.4,54.51,122327.0,47.0232,47.1269,47.0146,47.1096,122327.0
2019-06-13 13:30:00,54.51,54.55,54.48,54.5,135690.0,47.1096,47.1442,47.0837,47.101,135690.0
2019-06-13 14:00:00,54.5,54.52,54.36,54.44,147571.0,47.101,47.1183,46.98,47.0491,147571.0
2019-06-13 14:30:00,54.44,54.46,54.35,54.45,182580.0,47.0491,47.0664,46.9714,47.0578,182580.0
2019-06-13 15:00:00,54.44,54.45,54.33,54.34,259487.0,47.0491,47.0578,46.9541,46.9627,259487.0
2019-06-13 15:30:00,54.34,54.67,54.33,54.67,1024019.0,46.9627,47.2479,46.9541,47.2479,1024019.0
2019-06-14 09:30:00,54.72,54.86,54.64,54.85,365066.0,47.2911,47.4121,47.222,47.4035,365066.0
2019-06-14 10:00:00,54.85,54.87,54.65,54.7,209738.0,47.4035,47.4208,47.2306,47.2738,209738.0
2019-06-14 10:30:00,54.7,54.84,54.59,54.82,144843.0,47.2738,47.3948,47.1788,47.3775,144843.0
2019-06-14 11:00:00,54.84,54.92,54.82,54.91,167671.0,47.3948,47.464,47.3775,47.4553,167671.0
2019-06-14 11:30:00,54.91,54.98,54.86,54.89,159526.0,47.4553,47.5158,47.4121,47.438,159526.0
2019-06-14 12:00:00,54.88,54.95,54.86,54.95,202027.0,47.4294,47.4899,47.4121,47.4899,202027.0
2019-06-14 12:30:00,54.95,55.14,54.94,55.12,386169.0,47.4899,47.6541,47.4813,47.6368,386169.0
2019-06-14 13:00:00,55.12,55.14,55.06,55.1,240053.0,47.6368,47.6541,47.585,47.6195,240053.0
2019-06-14 13:30:00,55.1,55.15,55.05,55.05,203496.0,47.6195,47.6627,47.5763,47.5763,203496.0
2019-06-14 14:00:00,55.05,55.15,55.01,55.1,161182.0,47.5763,47.6627,47.5418,47.6195,161182.0
2019-06-14 14:30:00,55.1,55.13,55.04,55.08,137902.0,47.6195,47.6455,47.5677,47.6022,137902.0
2019-06-14 15:00:00,55.08,55.22,55.07,55.21,249534.0,47.6022,47.7232,47.5936,47.7146,249534.0
2019-06-14 15:30:00,55.2,55.21,55.03,55.06,775062.0,47.706,47.7146,47.559,47.585,775062.0
2019-06-17 09:30:00,55.0,55.06,54.63,54.63,403989.0,47.5331,47.585,47.2133,47.2133,403989.0
2019-06-17 10:00:00,54.64,54.67,54.46,54.64,303027.0,47.222,47.2479,47.0664,47.222,303027.0
2019-06-17 10:30:00,54.64,54.67,54.48,54.58,252057.0,47.222,47.2479,47.0837,47.1701,252057.0
2019-06-17 11:00:00,54.58,54.67,54.57,54.62,222982.0,47.1701,47.2479,47.1615,47.2047,222982.0
2019-06-17 11:30:00,54.62,54.65,54.53,54.58,145156.0,47.2047,47.2306,47.1269,47.1701,145156.0
2019-06-17 12:00:00,54.58,54.66,54.53,54.55,269340.0,47.1701,47.2393,47.1269,47.1442,269340.0
2019-06-17 12:30:00,54.54,54.64,54.53,54.62,131156.0,47.1356,47.222,47.1269,47.2047,131156.0
2019-06-17 13:00:00,54.63,54.65,54.59,54.61,127821.0,47.2133,47.2306,47.1788,47.1961,127821.0
2019-06-17 13:30:00,54.62,54.8,54.61,54.75,211276.0,47.2047,47.3603,47.1961,47.317,211276.0
2019-06-17 14:00:00,54.75,54.82,54.7,54.79,242441.0,47.317,47.3775,47.2738,47.3516,242441.0
2019-06-17 14:30:00,54.78,54.84,54.77,54.8,172213.0,47.343,47.3948,47.3343,47.3603,172213.0
2019-06-17 15:00:00,54.8,54.8,54.69,54.71,267109.0,47.3603,47.3603,47.2652,47.2825,267109.0
2019-06-17 15:30:00,54.7,54.88,54.6,54.75,1010298.0,47.2738,47.4294,47.1874,47.317,1010298.0
2019-06-18 09:30:00,55.45,55.5,54.77,54.78,614114.0,47.922,47.9652,47.3343,47.343,614114.0
2019-06-18 10:00:00,54.78,54.84,54.67,54.69,329401.0,47.343,47.3948,47.2479,47.2652,329401.0
2019-06-18 10:30:00,54.68,54.79,54.56,54.78,236481.0,47.2566,47.3516,47.1528,47.343,236481.0
2019-06-18 11:00:00,54.79,54.85,54.63,54.66,263836.0,47.3516,47.4035,47.2133,47.2393,263836.0
2019-06-18 11:30:00,54.66,54.73,54.63,54.68,188501.0,47.2393,47.2998,47.2133,47.2566,188501.0
2019-06-18 12:00:00,54.68,54.78,54.67,54.78,190378.0,47.2566,47.343,47.2479,47.343,190378.0
2019-06-18 12:30:00,54.77,54.85,54.72,54.84,138241.0,47.3343,47.4035,47.2911,47.3948,138241.0
2019-06-18 13:00:00,54.84,54.84,54.66,54.68,303136.0,47.3948,47.3948,47.2393,47.2566,303136.0
2019-06-18 13:30:00,54.68,54.73,54.65,54.71,128540.0,47.2566,47.2998,47.2306,47.2825,128540.0
2019-06-18 14:00:00,54.71,54.73,54.65,54.68,130039.0,47.2825,47.2998,47.2306,47.2566,130039.0
2019-06-18 14:30:00,54.68,54.72,54.52,54.53,176085.0,47.2566,47.2911,47.1183,47.1269,176085.0
2019-06-18 15:00:00,54.52,54.56,54.5,54.55,283749.0,47.1183,47.1528,47.101,47.1442,283749.0
2019-06-18 15:30:00,54.54,54.62,54.48,54.58,746648.0,47.1356,47.2047,47.0837,47.1701,746648.0
2019-06-19 09:30:00,54.52,54.6,54.31,54.47,537851.0,47.1183,47.1874,46.9368,47.0751,537851.0
2019-06-19 10:00:00,54.47,54.5,54.31,54.34,296003.0,47.0751,47.101,46.9368,46.9627,296003.0
2019-06-19 10:30:00,54.33,54.33,54.1,54.15,309682.0,46.9541,46.9541,46.7553,46.7985,309682.0
2019-06-19 11:00:00,54.14,54.36,54.13,54.36,296678.0,46.7899,46.98,46.7812,46.98,296678.0
2019-06-19 11:30:00,54.37,54.4,54.29,54.34,142398.0,46.9886,47.0146,46.9195,46.9627,142398.0
2019-06-19 12:00:00,54.35,54.41,54.32,54.38,180267.0,46.9714,47.0232,46.9454,46.9973,180267.0
2019-06-19 12:30:00,54.39,54.41,54.31,54.33,155287.0,47.0059,47.0232,46.9368,46.9541,155287.0
2019-06-19 13:00:00,54.33,54.53,54.32,54.52,531298.0,46.9541,47.1269,46.9454,47.1183,531298.0
2019-06-19 13:30:00,54.52,54.68,54.46,54.63,372411.0,47.1183,47.2566,47.0664,47.2133,372411.0
2019-06-19 14:00:00,54.63,54.91,54.5,54.81,355020.0,47.2133,47.4553,47.101,47.3689,355020.0
2019-06-19 14:30:00,54.81,54.98,54.76,54.92,337303.0,47.3689,47.5158,47.3257,47.464,337303.0
2019-06-19 15:00:00,54.91,55.04,54.89,54.98,293391.0,47.4553,47.5677,47.438,47.5158,293391.0
2019-06-19 15:30:00,54.99,55.15,54.93,55.06,801884.0,47.5245,47.6627,47.4726,47.585,801884.0
2019-06-20 09:30:00,55.52,55.62,55.01,55.55,759661.0,47.9825,48.0689,47.5418,48.0084,759661.0
2019-06-20 10:00:00,55.55,55.65,55.43,55.52,268109.0,48.0084,48.0949,47.9047,47.9825,268109.0
2019-06-20 10:30:00,55.52,55.63,55.47,55.54,341682.0,47.9825,48.0776,47.9393,47.9998,341682.0
2019-06-20 11:00:00,55.54,55.6,55.41,55.47,249575.0,47.9998,48.0517,47.8874,47.9393,249575.0
2019-06-20 11:30:00,55.48,55.53,55.43,55.48,260943.0,47.9479,47.9912,47.9047,47.9479,260943.0
2019-06-20 12:00:00,55.48,55.49,55.31,55.47,337879.0,47.9479,47.9566,47.801,47.9393,337879.0
2019-06-20 12:30:00,55.46,55.54,55.42,55.48,327384.0,47.9307,47.9998,47.8961,47.9479,327384.0
2019-06-20 13:00:00,55.49,55.57,55.46,55.56,533348.0,47.9566,48.0257,47.9307,48.0171,533348.0
2019-06-20 13:30:00,55.56,55.57,55.48,55.49,197412.0,48.0171,48.0257,47.9479,47.9566,197412.0
2019-06-20 14:00:00,55.48,55.51,55.44,55.45,209679.0,47.9479,47.9739,47.9134,47.922,209679.0
2019-06-20 14:30:00,55.44,55.6,55.44,55.58,195940.0,47.9134,48.0517,47.9134,48.0344,195940.0
2019-06-20 15:00:00,55.59,55.59,55.49,55.51,277178.0,48.043,48.043,47.9566,47.9739,277178.0
2019-06-20 15:30:00,55.51,55.54,55.43,55.46,1170887.0,47.9739,47.9998,47.9047,47.9307,1170887.0
2019-06-21 09:30:00,55.35,55.63,55.34,55.43,1993671.0,47.8356,48.0776,47.827,47.9047,1993671.0
2019-06-21 10:00:00,55.44,55.51,55.35,55.42,214234.0,47.9134,47.9739,47.8356,47.8961,214234.0
2019-06-21 10:30:00,55.43,55.52,55.39,55.45,194516.0,47.9047,47.9825,47.8702,47.922,194516.0
2019-06-21 11:00:00,55.46,55.71,55.45,55.54,510210.0,47.9307,48.1467,47.922,47.9998,510210.0
2019-06-21 11:30:00,55.54,55.62,55.42,55.5,270836.0,47.9998,48.0689,47.8961,47.9652,270836.0
2019-06-21 12:00:00,55.5,55.52,55.46,55.51,230792.0,47.9652,47.9825,47.9307,47.9739,230792.0
2019-06-21 12:30:00,55.5,55.51,55.45,55.5,116786.0,47.9652,47.9739,47.922,47.9652,116786.0
2019-06-21 13:00:00,55.5,55.52,55.44,55.51,153241.0,47.9652,47.9825,47.9134,47.9739,153241.0
2019-06-21 13:30:00,55.51,55.59,55.49,55.55,219891.0,47.9739,48.043,47.9566,48.0084,219891.0
2019-06-21 14:00:00,55.56,55.59,55.49,55.56,232774.0,48.0171,48.043,47.9566,48.0171,232774.0
2019-06-21 14:30:00,55.55,55.58,55.5,55.51,249656.0,48.0084,48.0344,47.9652,47.9739,249656.0
2019-06-21 15:00:00,55.52,55.6,55.5,55.58,298817.0,47.9825,48.0517,47.9652,48.0344,298817.0
2019-06-21 15:30:00,55.59,55.63,55.01,55.26,2045687.0,48.043,48.0776,47.5418,47.7578,2045687.0
2019-06-24 09:30:00,55.38,55.5,55.07,55.24,350912.0,47.8615,47.9652,47.5936,47.7405,350912.0
2019-06-24 10:00:00,55.24,55.27,55.11,55.18,218055.0,47.7405,47.7665,47.6282,47.6887,218055.0
2019-06-24 10:30:00,55.18,55.19,55.08,55.12,210407.0,47.6887,47.6973,47.6022,47.6368,210407.0
2019-06-24 11:00:00,55.12,55.38,55.1,55.37,233509.0,47.6368,47.8615,47.6195,47.8529,233509.0
2019-06-24 11:30:00,55.36,55.38,55.29,55.34,166989.0,47.8442,47.8615,47.7837,47.827,166989.0
2019-06-24 12:00:00,55.34,55.4,55.32,55.35,163166.0,47.827,47.8788,47.8097,47.8356,163166.0
2019-06-24 12:30:00,55.36,55.4,55.2,55.2,295710.0,47.8442,47.8788,47.706,47.706,295710.0
2019-06-24 13:00:00,55.21,55.29,55.19,55.28,129448.0,47.7146,47.7837,47.6973,47.7751,129448.0
2019-06-24 13:30:00,55.28,55.33,55.22,55.22,165688.0,47.7751,47.8183,47.7232,47.7232,165688.0
2019-06-24 14:00:00,55.23,55.26,55.15,55.21,182280.0,47.7319,47.7578,47.6627,47.7146,182280.0
2019-06-24 14:30:00,55.21,55.32,55.21,55.29,160032.0,47.7146,47.8097,47.7146,47.7837,160032.0
2019-06-24 15:00:00,55.3,55.39,55.29,55.31,213259.0,47.7924,47.8702,47.7837,47.801,213259.0
2019-06-24 15:30:00,55.32,55.35,55.25,55.35,634625.0,47.8097,47.8356,47.7492,47.8356,634625.0
2019-06-25 09:30:00,55.32,55.62,55.28,55.43,441541.0,47.8097,48.0689,47.7751,47.9047,441541.0
2019-06-25 10:00:00,55.43,55.59,55.42,55.48,323070.0,47.9047,48.043,47.8961,47.9479,323070.0
2019-06-25 10:30:00,55.49,55.54,55.39,55.53,282165.0,47.9566,47.9998,47.8702,47.9912,282165.0
2019-06-25 11:00:00,55.53,55.56,55.43,55.54,244795.0,47.9912,48.0171,47.9047,47.9998,244795.0
2019-06-25 11:30:00,55.55,55.6,55.43,55.6,444675.0,48.0084,48.0517,47.9047,48.0517,444675.0
2019-06-25 12:00:00,55.59,55.63,55.53,55.61,385327.0,48.043,48.0776,47.9912,48.0603,385327.0
2019-06-25 12:30:00,55.62,55.64,55.4,55.46,285057.0,48.0689,48.0862,47.8788,47.9307,285057.0
2019-06-25 13:00:00,55.46,55.47,55.34,55.45,359232.0,47.9307,47.9393,47.827,47.922,359232.0
2019-06-25 13:30:00,55.44,55.57,55.43,55.55,225602.0,47.9134,48.0257,47.9047,48.0084,225602.0
2019-06-25 14:00:00,55.55,55.62,55.48,55.51,413727.0,48.0084,48.0689,47.9479,47.9739,413727.0
2019-06-25 14:30:00,55.51,55.56,55.4,55.52,337399.0,47.9739,48.0171,47.8788,47.9825,337399.0
2019-06-25 15:00:00,55.51,55.59,55.47,55.54,346170.0,47.9739,48.043,47.9393,47.9998,346170.0
2019-06-25 15:30:00,55.54,55.58,55.45,55.47,1217542.0,47.9998,48.0344,47.922,47.9393,1217542.0
2019-06-26 09:30:00,55.02,55.25,54.74,54.83,597539.0,47.5504,47.7492,47.3084,47.3862,597539.0
2019-06-26 10:00:00,54.84,54.89,54.72,54.75,559897.0,47.3948,47.438,47.2911,47.317,559897.0
2019-06-26 10:30:00,54.75,54.93,54.68,54.82,333360.0,47.317,47.4726,47.2566,47.3775,333360.0
2019-06-26 11:00:00,54.81,54.89,54.7,54.74,231267.0,47.3689,47.438,47.2738,47.3084,231267.0
2019-06-26 11:30:00,54.75,54.75,54.63,54.67,230936.0,47.317,47.317,47.2133,47.2479,230936.0
2019-06-26 12:00:00,54.67,54.7,54.59,54.63,269692.0,47.2479,47.2738,47.1788,47.2133,269692.0
2019-06-26 12:30:00,54.63,54.67,54.59,54.62,222264.0,47.2133,47.2479,47.1788,47.2047,222264.0
2019-06-26 13:00:00,54.62,54.62,54.54,54.55,165721.0,47.2047,47.2047,47.1356,47.1442,165721.0
2019-06-26 13:30:00,54.54,54.59,54.51,54.56,208185.0,47.1356,47.1788,47.1096,47.1528,208185.0
2019-06-26 14:00:00,54.56,54.57,54.42,54.46,271864.0,47.1528,47.1615,47.0319,47.0664,271864.0
2019-06-26 14:30:00,54.46,54.46,54.19,54.41,461743.0,47.0664,47.0664,46.8331,47.0232,461743.0
2019-06-26 15:00:00,54.42,54.64,54.42,54.54,310459.0,47.0319,47.222,47.0319,47.1356,310459.0
2019-06-26 15:30:00,54.54,54.61,54.44,54.47,844927.0,47.1356,47.1961,47.0491,47.0751,844927.0
2019-06-27 09:30:00,54.26,54.35,54.05,54.16,305933.0,47.1189,47.197,46.9365,47.032,305933.0
2019-06-27 10:00:00,54.15,54.22,54.03,54.1,133680.0,47.0233,47.0841,46.9191,46.9799,133680.0
2019-06-27 10:30:00,54.11,54.2,54.01,54.05,319455.0,46.9886,47.0668,46.9018,46.9365,319455.0
2019-06-27 11:00:00,54.05,54.15,54.02,54.07,222077.0,46.9365,47.0233,46.9104,46.9539,222077.0
2019-06-27 11:30:00,54.06,54.15,54.04,54.13,127269.0,46.9452,47.0233,46.9278,47.006,127269.0
2019-06-27 12:00:00,54.12,54.26,54.11,54.2,370752.0,46.9973,47.1189,46.9886,47.0668,370752.0
2019-06-27 12:30:00,54.2,54.29,54.19,54.19,98043.0,47.0668,47.1449,47.0581,47.0581,98043.0
2019-06-27 13:00:00,54.19,54.25,54.15,54.24,81293.0,47.0581,47.1102,47.0233,47.1015,81293.0
2019-06-27 13:30:00,54.24,54.27,54.21,54.23,82610.0,47.1015,47.1275,47.0754,47.0928,82610.0
2019-06-27 14:00:00,54.24,54.26,54.12,54.13,146843.0,47.1015,47.1189,46.9973,47.006,146843.0
2019-06-27 14:30:00,54.14,54.22,54.09,54.19,247624.0,47.0146,47.0841,46.9712,47.0581,247624.0
2019-06-27 15:00:00,54.2,54.25,54.16,54.25,167039.0,47.0668,47.1102,47.032,47.1102,167039.0
2019-06-27 15:30:00,54.25,54.26,54.11,54.11,852316.0,47.1102,47.1189,46.9886,46.9886,852316.0
2019-06-28 09:30:00,54.16,54.2,53.89,54.03,579533.0,47.032,47.0668,46.7976,46.9191,579533.0
2019-06-28 10:00:00,54.04,54.09,53.9,54.03,287203.0,46.9278,46.9712,46.8062,46.9191,287203.0
2019-06-28 10:30:00,54.04,54.05,53.91,53.92,299896.0,46.9278,46.9365,46.8149,46.8236,299896.0
2019-06-28 11:00:00,53.91,53.97,53.83,53.94,174010.0,46.8149,46.867,46.7454,46.841,174010.0
2019-06-28 11:30:00,53.93,53.98,53.8,53.8,260625.0,46.8323,46.8757,46.7194,46.7194,260625.0
2019-06-28 12:00:00,53.8,54.05,53.79,54.0,198940.0,46.7194,46.9365,46.7107,46.8931,198940.0
2019-06-28 12:30:00,53.99,54.03,53.96,53.98,186040.0,46.8844,46.9191,46.8583,46.8757,186040.0
2019-06-28 13:00:00,53.98,54.0,53.9,53.95,170109.0,46.8757,46.8931,46.8062,46.8497,170109.0
2019-06-28 13:30:00,53.95,53.95,53.82,53.84,191101.0,46.8497,46.8497,46.7368,46.7541,191101.0
2019-06-28 14:00:00,53.84,53.9,53.76,53.76,212660.0,46.7541,46.8062,46.6847,46.6847,212660.0
2019-06-28 14:30:00,53.77,53.84,53.75,53.77,276214.0,46.6933,46.7541,46.676,46.6933,276214.0
2019-06-28 15:00:00,53.78,53.88,53.76,53.82,326043.0,46.702,46.7889,46.6847,46.7368,326043.0
2019-06-28 15:30:00,53.82,53.92,53.68,53.89,1426147.0,46.7368,46.8236,46.6152,46.7976,1426147.0
2019-07-01 09:30:00,54.44,54.44,54.03,54.14,354918.0,47.2752,47.2752,46.9191,47.0146,354918.0
2019-07-01 10:00:00,54.14,54.42,54.1,54.4,185940.0,47.0146,47.2578,46.9799,47.2404,185940.0
2019-07-01 10:30:00,54.4,54.5,54.36,54.39,180795.0,47.2404,47.3273,47.2057,47.2317,180795.0
2019-07-01 11:00:00,54.39,54.5,54.33,54.47,176952.0,47.2317,47.3273,47.1796,47.3012,176952.0
2019-07-01 11:30:00,54.48,54.56,54.41,54.46,158911.0,47.3099,47.3794,47.2491,47.2925,158911.0
2019-07-01 12:00:00,54.46,54.46,54.34,54.36,149779.0,47.2925,47.2925,47.1883,47.2057,149779.0
2019-07-01 12:30:00,54.37,54.39,54.26,54.26,135036.0,47.2144,47.2317,47.1189,47.1189,135036.0
2019-07-01 13:00:00,54.27,54.33,54.24,54.32,138475.0,47.1275,47.1796,47.1015,47.171,138475.0
2019-07-01 13:30:00,54.32,54.37,54.27,54.36,112036.0,47.171,47.2144,47.1275,47.2057,112036.0
2019-07-01 14:00:00,54.36,54.45,54.35,54.38,419198.0,47.2057,47.2839,47.197,47.2231,419198.0
2019-07-01 14:30:00,54.38,54.49,54.37,54.45,318617.0,47.2231,47.3186,47.2144,47.2839,318617.0
2019-07-01 15:00:00,54.46,54.67,54.45,54.65,402644.0,47.2925,47.4749,47.2839,47.4575,402644.0
2019-07-01 15:30:00,54.65,54.78,54.51,54.7,1097459.0,47.4575,47.5704,47.336,47.5009,1097459.0
2019-07-02 09:30:00,54.82,54.98,54.55,54.68,353149.0,47.6052,47.7441,47.3707,47.4836,353149.0
2019-07-02 10:00:00,54.68,54.95,54.67,54.91,258940.0,47.4836,47.718,47.4749,47.6833,258940.0
2019-07-02 10:30:00,54.9,55.01,54.87,54.92,227802.0,47.6746,47.7701,47.6486,47.692,227802.0
2019-07-02 11:00:00,54.93,54.94,54.8,54.86,160790.0,47.7007,47.7094,47.5878,47.6399,160790.0
2019-07-02 11:30:00,54.86,54.88,54.78,54.78,102398.0,47.6399,47.6573,47.5704,47.5704,102398.0
2019-07-02 12:00:00,54.79,54.82,54.69,54.72,99505.0,47.5791,47.6052,47.4923,47.5183,99505.0
2019-07-02 12:30:00,54.72,54.75,54.66,54.74,118477.0,47.5183,47.5444,47.4662,47.5357,118477.0
2019-07-02 13:00:00,54.74,54.84,54.68,54.83,132001.0,47.5357,47.6225,47.4836,47.6138,132001.0
2019-07-02 13:30:00,54.84,54.92,54.81,54.92,93601.0,47.6225,47.692,47.5965,47.692,93601.0
2019-07-02 14:00:00,54.91,54.99,54.86,54.91,116321.0,47.6833,47.7528,47.6399,47.6833,116321.0
2019-07-02 14:30:00,54.92,54.96,54.79,54.83,176806.0,47.692,47.7267,47.5791,47.6138,176806.0
2019-07-02 15:00:00,54.84,54.92,54.82,54.9,313071.0,47.6225,47.692,47.6052,47.6746,313071.0
2019-07-02 15:30:00,54.9,54.97,54.83,54.95,664064.0,47.6746,47.7354,47.6138,47.718,664064.0
2019-07-03 09:30:00,55.29,55.59,55.1,55.53,658442.0,48.0133,48.2738,47.8483,48.2217,658442.0
2019-07-03 10:00:00,55.53,55.63,55.39,55.61,329748.0,48.2217,48.3086,48.1001,48.2912,329748.0
2019-07-03 10:30:00,55.62,55.71,55.61,55.69,169039.0,48.2999,48.378,48.2912,48.3607,169039.0
2019-07-03 11:00:00,55.69,55.74,55.64,55.65,181268.0,48.3607,48.4041,48.3172,48.3259,181268.0
2019-07-03 11:30:00,55.65,55.77,55.64,55.66,261585.0,48.3259,48.4301,48.3172,48.3346,261585.0
2019-07-03 12:00:00,55.66,55.79,55.64,55.75,214134.0,48.3346,48.4475,48.3172,48.4128,214134.0
2019-07-03 12:30:00,55.75,55.85,55.74,55.8,626692.0,48.4128,48.4996,48.4041,48.4562,626692.0
2019-07-05 09:30:00,55.41,55.5,55.06,55.07,390933.0,48.1175,48.1957,47.8136,47.8223,390933.0
2019-07-05 10:00:00,55.06,55.18,55.02,55.06,188312.0,47.8136,47.9178,47.7788,47.8136,188312.0
2019-07-05 10:30:00,55.05,55.09,54.94,55.04,144983.0,47.8049,47.8396,47.7094,47.7962,144983.0
2019-07-05 11:00:00,55.06,55.11,54.97,55.09,109761.0,47.8136,47.857,47.7354,47.8396,109761.0
2019-07-05 11:30:00,55.08,55.1,54.92,55.0,133128.0,47.8309,47.8483,47.692,47.7615,133128.0
2019-07-05 12:00:00,55.0,55.21,54.98,55.13,119096.0,47.7615,47.9438,47.7441,47.8744,119096.0
2019-07-05 12:30:00,55.13,55.28,55.12,55.19,106640.0,47.8744,48.0046,47.8657,47.9265,106640.0
2019-07-05 13:00:00,55.19,55.27,55.16,55.27,109254.0,47.9265,47.9959,47.9004,47.9959,109254.0
2019-07-05 13:30:00,55.28,55.33,55.27,55.31,81943.0,48.0046,48.048,47.9959,48.0307,81943.0
2019-07-05 14:00:00,55.31,55.36,55.26,55.35,78723.0,48.0307,48.0741,47.9872,48.0654,78723.0
2019-07-05 14:30:00,55.36,55.46,55.35,55.44,94804.0,48.0741,48.1609,48.0654,48.1436,94804.0
2019-07-05 15:00:00,55.44,55.47,55.38,55.45,131300.0,48.1436,48.1696,48.0915,48.1522,131300.0
2019-07-05 15:30:00,55.46,55.52,55.36,55.51,567550.0,48.1609,48.213,48.0741,48.2043,567550.0
2019-07-08 09:30:00,55.5,55.76,55.47,55.5,505926.0,48.1957,48.4214,48.1696,48.1957,505926.0
2019-07-08 10:00:00,55.49,55.58,55.32,55.33,252097.0,48.187,48.2651,48.0393,48.048,252097.0
2019-07-08 10:30:00,55.33,55.39,55.27,55.39,304529.0,48.048,48.1001,47.9959,48.1001,304529.0
2019-07-08 11:00:00,55.39,55.43,55.24,55.25,233828.0,48.1001,48.1349,47.9699,47.9786,233828.0
2019-07-08 11:30:00,55.25,55.3,55.18,55.23,120682.0,47.9786,48.022,47.9178,47.9612,120682.0
2019-07-08 12:00:00,55.22,55.24,55.17,55.19,79146.0,47.9525,47.9699,47.9091,47.9265,79146.0
2019-07-08 12:30:00,55.19,55.24,55.12,55.23,125879.0,47.9265,47.9699,47.8657,47.9612,125879.0
2019-07-08 13:00:00,55.23,55.33,55.22,55.32,88854.0,47.9612,48.048,47.9525,48.0393,88854.0
2019-07-08 13:30:00,55.33,55.37,55.25,55.33,154672.0,48.048,48.0828,47.9786,48.048,154672.0
2019-07-08 14:00:00,55.33,55.38,55.26,55.33,118881.0,48.048,48.0915,47.9872,48.048,118881.0
2019-07-08 14:30:00,55.33,55.41,55.31,55.36,109934.0,48.048,48.1175,48.0307,48.0741,109934.0
2019-07-08 15:00:00,55.35,55.43,55.31,55.37,185330.0,48.0654,48.1349,48.0307,48.0828,185330.0
2019-07-08 15:30:00,55.37,55.48,55.37,55.44,502409.0,48.0828,48.1783,48.0828,48.1436,502409.0
2019-07-09 09:30:00,55.29,55.46,55.08,55.22,389411.0,48.0133,48.1609,47.8309,47.9525,389411.0
2019-07-09 10:00:00,55.23,55.33,55.18,55.27,176227.0,47.9612,48.048,47.9178,47.9959,176227.0
2019-07-09 10:30:00,55.26,55.32,55.19,55.22,231250.0,47.9872,48.0393,47.9265,47.9525,231250.0
2019-07-09 11:00:00,55.22,55.33,55.2,55.21,198693.0,47.9525,48.048,47.9351,47.9438,198693.0
2019-07-09 11:30:00,55.2,55.28,55.09,55.09,126290.0,47.9351,48.0046,47.8396,47.8396,126290.0
2019-07-09 12:00:00,55.1,55.14,55.08,55.11,103071.0,47.8483,47.883,47.8309,47.857,103071.0
2019-07-09 12:30:00,55.12,55.18,55.1,55.18,95626.0,47.8657,47.9178,47.8483,47.9178,95626.0
2019-07-09 13:00:00,55.18,55.25,55.18,55.2,131976.0,47.9178,47.9786,47.9178,47.9351,131976.0
2019-07-09 13:30:00,55.21,55.22,55.17,55.18,136563.0,47.9438,47.9525,47.9091,47.9178,136563.0
2019-07-09 14:00:00,55.17,55.2,55.12,55.18,100796.0,47.9091,47.9351,47.8657,47.9178,100796.0
2019-07-09 14:30:00,55.18,55.22,55.15,55.18,103341.0,47.9178,47.9525,47.8917,47.9178,103341.0
2019-07-09 15:00:00,55.18,55.18,55.07,55.11,202634.0,47.9178,47.9178,47.8223,47.857,202634.0
2019-07-09 15:30:00,55.11,55.43,55.09,55.37,713014.0,47.857,48.1349,47.8396,48.0828,713014.0
2019-07-10 09:30:00,55.74,55.74,55.34,55.39,441009.0,48.4041,48.4041,48.0567,48.1001,441009.0
2019-07-10 10:00:00,55.38,55.54,55.32,55.47,252397.0,48.0915,48.2304,48.0393,48.1696,252397.0
2019-07-10 10:30:00,55.47,55.53,55.39,55.46,153985.0,48.1696,48.2217,48.1001,48.1609,153985.0
2019-07-10 11:00:00,55.46,55.47,55.32,55.32,235767.0,48.1609,48.1696,48.0393,48.0393,235767.0
2019-07-10 11:30:00,55.32,55.43,55.24,55.43,140983.0,48.0393,48.1349,47.9699,48.1349,140983.0
2019-07-10 12:00:00,55.42,55.46,55.31,55.37,122856.0,48.1262,48.1609,48.0307,48.0828,122856.0
2019-07-10 12:30:00,55.37,55.41,55.29,55.35,160137.0,48.0828,48.1175,48.0133,48.0654,160137.0
2019-07-10 13:00:00,55.36,55.39,55.31,55.38,142841.0,48.0741,48.1001,48.0307,48.0915,142841.0
2019-07-10 13:30:00,55.39,55.58,55.38,55.55,159598.0,48.1001,48.2651,48.0915,48.2391,159598.0
2019-07-10 14:00:00,55.56,55.63,55.47,55.49,199905.0,48.2478,48.3086,48.1696,48.187,199905.0
2019-07-10 14:30:00,55.49,55.58,55.48,55.56,234902.0,48.187,48.2651,48.1783,48.2478,234902.0
2019-07-10 15:00:00,55.56,55.6,55.45,55.47,251266.0,48.2478,48.2825,48.1522,48.1696,251266.0
2019-07-10 15:30:00,55.46,55.56,55.45,55.53,805963.0,48.1609,48.2478,48.1522,48.2217,805963.0
2019-07-11 09:30:00,55.76,55.83,55.22,55.23,385643.0,48.4214,48.4822,47.9525,47.9612,385643.0
2019-07-11 10:00:00,55.24,55.35,55.23,55.25,238171.0,47.9699,48.0654,47.9612,47.9786,238171.0
2019-07-11 10:30:00,55.25,55.29,54.92,55.01,276878.0,47.9786,48.0133,47.692,47.7701,276878.0
2019-07-11 11:00:00,55.01,55.23,55.01,55.22,162990.0,47.7701,47.9612,47.7701,47.9525,162990.0
2019-07-11 11:30:00,55.22,55.23,55.06,55.07,136423.0,47.9525,47.9612,47.8136,47.8223,136423.0
2019-07-11 12:00:00,55.07,55.07,54.84,54.87,307145.0,47.8223,47.8223,47.6225,47.6486,307145.0
2019-07-11 12:30:00,54.88,54.93,54.82,54.9,213506.0,47.6573,47.7007,47.6052,47.6746,213506.0
2019-07-11 13:00:00,54.91,54.91,54.67,54.69,202652.0,47.6833,47.6833,47.4749,47.4923,202652.0
2019-07-11 13:30:00,54.68,54.69,54.54,54.58,188149.0,47.4836,47.4923,47.362,47.3967,188149.0
2019-07-11 14:00:00,54.58,54.62,54.49,54.5,321249.0,47.3967,47.4315,47.3186,47.3273,321249.0
2019-07-11 14:30:00,54.5,54.54,54.41,54.53,315997.0,47.3273,47.362,47.2491,47.3533,315997.0
2019-07-11 15:00:00,54.53,54.61,54.49,54.53,257078.0,47.3533,47.4228,47.3186,47.3533,257078.0
2019-07-11 15:30:00,54.53,54.63,54.46,54.62,1507909.0,47.3533,47.4402,47.2925,47.4315,1507909.0
2019-07-12 09:30:00,54.79,54.97,54.7,54.7,380024.0,47.5791,47.7354,47.5009,47.5009,380024.0
2019-07-12 10:00:00,54.7,54.72,54.56,54.64,341929.0,47.5009,47.5183,47.3794,47.4488,341929.0
2019-07-12 10:30:00,54.63,54.69,54.48,54.53,265321.0,47.4402,47.4923,47.3099,47.3533,265321.0
2019-07-12 11:00:00,54.53,54.61,54.5,54.58,330896.0,47.3533,47.4228,47.3273,47.3967,330896.0
2019-07-12 11:30:00,54.58,54.58,54.44,54.5,159066.0,47.3967,47.3967,47.2752,47.3273,159066.0
2019-07-12 12:00:00,54.5,54.6,54.49,54.52,353580.0,47.3273,47.4141,47.3186,47.3446,353580.0
2019-07-12 12:30:00,54.52,54.58,54.49,54.56,104547.0,47.3446,47.3967,47.3186,47.3794,104547.0
2019-07-12 13:00:00,54.57,54.58,54.44,54.44,141790.0,47.3881,47.3967,47.2752,47.2752,141790.0
2019-07-12 13:30:00,54.44,54.52,54.44,54.51,116956.0,47.2752,47.3446,47.2752,47.336,116956.0
2019-07-12 14:00:00,54.51,54.56,54.48,54.53,148820.0,47.336,47.3794,47.3099,47.3533,148820.0
2019-07-12 14:30:00,54.53,54.56,54.47,54.55,163044.0,47.3533,47.3794,47.3012,47.3707,163044.0
2019-07-12 15:00:00,54.56,54.57,54.49,54.54,122477.0,47.3794,47.3881,47.3186,47.362,122477.0
2019-07-12 15:30:00,54.54,54.58,54.43,54.54,783009.0,47.362,47.3967,47.2665,47.362,783009.0
2019-07-15 09:30:00,54.58,54.82,54.41,54.76,365274.0,47.3967,47.6052,47.2491,47.5531,365274.0
2019-07-15 10:00:00,54.76,54.88,54.76,54.8,337601.0,47.5531,47.6573,47.5531,47.5878,337601.0
2019-07-15 10:30:00,54.8,54.88,54.71,54.82,222688.0,47.5878,47.6573,47.5096,47.6052,222688.0
2019-07-15 11:00:00,54.82,54.82,54.7,54.71,132805.0,47.6052,47.6052,47.5009,47.5096,132805.0
2019-07-15 11:30:00,54.71,54.73,54.59,54.6,107282.0,47.5096,47.527,47.4054,47.4141,107282.0
2019-07-15 12:00:00,54.6,54.62,54.52,54.52,138059.0,47.4141,47.4315,47.3446,47.3446,138059.0
2019-07-15 12:30:00,54.53,54.59,54.48,54.5,130766.0,47.3533,47.4054,47.3099,47.3273,130766.0
2019-07-15 13:00:00,54.5,54.55,54.44,54.55,189975.0,47.3273,47.3707,47.2752,47.3707,189975.0
2019-07-15 13:30:00,54.55,54.61,54.52,54.54,217467.0,47.3707,47.4228,47.3446,47.362,217467.0
2019-07-15 14:00:00,54.54,54.56,54.48,54.48,150656.0,47.362,47.3794,47.3099,47.3099,150656.0
2019-07-15 14:30:00,54.48,54.56,54.47,54.54,143275.0,47.3099,47.3794,47.3012,47.362,143275.0
2019-07-15 15:00:00,54.54,54.59,54.52,54.54,155712.0,47.362,47.4054,47.3446,47.362,155712.0
2019-07-15 15:30:00,54.54,54.72,54.54,54.7,595860.0,47.362,47.5183,47.362,47.5009,595860.0
2019-07-16 09:30:00,54.55,54.94,54.5,54.77,386080.0,47.3707,47.7094,47.3273,47.5617,386080.0
2019-07-16 10:00:00,54.77,54.77,54.61,54.69,205303.0,47.5617,47.5617,47.4228,47.4923,205303.0
2019-07-16 10:30:00,54.69,54.7,54.37,54.37,495415.0,47.4923,47.5009,47.2144,47.2144,495415.0
2019-07-16 11:00:00,54.37,54.4,54.18,54.22,303071.0,47.2144,47.2404,47.0494,47.0841,303071.0
2019-07-16 11:30:00,54.23,54.34,54.22,54.27,368565.0,47.0928,47.1883,47.0841,47.1275,368565.0
2019-07-16 12:00:00,54.27,54.5,54.25,54.46,669453.0,47.1275,47.3273,47.1102,47.2925,669453.0
2019-07-16 12:30:00,54.46,54.55,54.35,54.55,590535.0,47.2925,47.3707,47.197,47.3707,590535.0
2019-07-16 13:00:00,54.55,54.64,54.51,54.63,248753.0,47.3707,47.4488,47.336,47.4402,248753.0
2019-07-16 13:30:00,54.63,54.63,54.45,54.46,185625.0,47.4402,47.4402,47.2839,47.2925,185625.0
2019-07-16 14:00:00,54.46,54.53,54.43,54.52,231425.0,47.2925,47.3533,47.2665,47.3446,231425.0
2019-07-16 14:30:00,54.52,54.56,54.49,54.54,185945.0,47.3446,47.3794,47.3186,47.362,185945.0
2019-07-16 15:00:00,54.53,54.7,54.51,54.69,753645.0,47.3533,47.5009,47.336,47.4923,753645.0
2019-07-16 15:30:00,54.69,54.79,54.66,54.76,782693.0,47.4923,47.5791,47.4662,47.5531,782693.0
2019-07-17 09:30:00,54.82,54.91,54.75,54.89,518176.0,47.6052,47.6833,47.5444,47.6659,518176.0
2019-07-17 10:00:00,54.89,55.0,54.88,54.91,230198.0,47.6659,47.7615,47.6573,47.6833,230198.0
2019-07-17 10:30:00,54.92,54.99,54.65,54.67,674922.0,47.692,47.7528,47.4575,47.4749,674922.0
2019-07-17 11:00:00,54.68,54.82,54.65,54.68,311482.0,47.4836,47.6052,47.4575,47.4836,311482.0
2019-07-17 11:30:00,54.67,54.7,54.62,54.66,204146.0,47.4749,47.5009,47.4315,47.4662,204146.0
2019-07-17 12:00:00,54.66,54.74,54.65,54.68,102823.0,47.4662,47.5357,47.4575,47.4836,102823.0
2019-07-17 12:30:00,54.68,54.72,54.65,54.69,77164.0,47.4836,47.5183,47.4575,47.4923,77164.0
2019-07-17 13:00:00,54.68,54.75,54.64,54.68,103604.0,47.4836,47.5444,47.4488,47.4836,103604.0
2019-07-17 13:30:00,54.69,54.81,54.68,54.77,106908.0,47.4923,47.5965,47.4836,47.5617,106908.0
2019-07-17 14:00:00,54.77,54.83,54.7,54.8,146125.0,47.5617,47.6138,47.5009,47.5878,146125.0
2019-07-17 14:30:00,54.8,54.92,54.8,54.9,227809.0,47.5878,47.692,47.5878,47.6746,227809.0
2019-07-17 15:00:00,54.9,54.94,54.84,54.88,197325.0,47.6746,47.7094,47.6225,47.6573,197325.0
2019-07-17 15:30:00,54.88,54.96,54.84,54.9,698770.0,47.6573,47.7267,47.6225,47.6746,698770.0
2019-07-18 09:30:00,54.85,54.99,54.59,54.7,391021.0,47.6312,47.7528,47.4054,47.5009,391021.0
2019-07-18 10:00:00,54.71,54.81,54.64,54.75,560506.0,47.5096,47.5965,47.4488,47.5444,560506.0
2019-07-18 10:30:00,54.74,54.81,54.65,54.72,217458.0,47.5357,47.5965,47.4575,47.5183,217458.0
2019-07-18 11:00:00,54.72,54.8,54.71,54.75,139055.0,47.5183,47.5878,47.5096,47.5444,139055.0
2019-07-18 11:30:00,54.74,54.77,54.63,54.73,181966.0,47.5357,47.5617,47.4402,47.527,181966.0
2019-07-18 12:00:00,54.72,54.85,54.71,54.85,136319.0,47.5183,47.6312,47.5096,47.6312,136319.0
2019-07-18 12:30:00,54.85,54.9,54.84,54.88,100776.0,47.6312,47.6746,47.6225,47.6573,100776.0
2019-07-18 13:00:00,54.88,54.99,54.87,54.95,169553.0,47.6573,47.7528,47.6486,47.718,169553.0
2019-07-18 13:30:00,54.94,54.95,54.87,54.88,161357.0,47.7094,47.718,47.6486,47.6573,161357.0
2019-07-18 14:00:00,54.89,55.16,54.88,55.13,237288.0,47.6659,47.9004,47.6573,47.8744,237288.0
2019-07-18 14:30:00,55.14,55.27,55.13,55.26,235330.0,47.883,47.9959,47.8744,47.9872,235330.0
2019-07-18 15:00:00,55.26,55.34,55.22,55.28,241988.0,47.9872,48.0567,47.9525,48.0046,241988.0
2019-07-18 15:30:00,55.29,55.32,55.16,55.23,632159.0,48.0133,48.0393,47.9004,47.9612,632159.0
2019-07-19 09:30:00,55.41,55.5,55.12,55.19,567631.0,48.1175,48.1957,47.8657,47.9265,567631.0
2019-07-19 10:00:00,55.19,55.46,55.18,55.32,289455.0,47.9265,48.1609,47.9178,48.0393,289455.0
2019-07-19 10:30:00,55.32,55.35,55.16,55.19,190146.0,48.0393,48.0654,47.9004,47.9265,190146.0
2019-07-19 11:00:00,55.19,55.28,55.16,55.23,384212.0,47.9265,48.0046,47.9004,47.9612,384212.0
2019-07-19 11:30:00,55.23,55.24,55.09,55.15,307731.0,47.9612,47.9699,47.8396,47.8917,307731.0
2019-07-19 12:00:00,55.16,55.25,55.15,55.18,123826.0,47.9004,47.9786,47.8917,47.9178,123826.0
2019-07-19 12:30:00,55.19,55.27,55.18,55.27,144100.0,47.9265,47.9959,47.9178,47.9959,144100.0
2019-07-19 13:00:00,55.27,55.3,55.18,55.19,167997.0,47.9959,48.022,47.9178,47.9265,167997.0
2019-07-19 13:30:00,55.19,55.23,55.1,55.2,295587.0,47.9265,47.9612,47.8483,47.9351,295587.0
2019-07-19 14:00:00,55.2,55.28,55.09,55.12,435530.0,47.9351,48.0046,47.8396,47.8657,435530.0
2019-07-19 14:30:00,55.12,55.15,55.04,55.08,175495.0,47.8657,47.8917,47.7962,47.8309,175495.0
2019-07-19 15:00:00,55.09,55.09,54.91,55.02,309683.0,47.8396,47.8396,47.6833,47.7788,309683.0
2019-07-19 15:30:00,55.02,55.09,54.86,54.89,844055.0,47.7788,47.8396,47.6399,47.6659,844055.0
2019-07-22 09:30:00,54.94,54.98,54.53,54.79,250978.0,47.7094,47.7441,47.3533,47.5791,250978.0
2019-07-22 10:00:00,54.79,54.84,54.61,54.66,213932.0,47.5791,47.6225,47.4228,47.4662,213932.0
2019-07-22 10:30:00,54.65,54.72,54.55,54.64,266654.0,47.4575,47.5183,47.3707,47.4488,266654.0
2019-07-22 11:00:00,54.63,54.64,54.44,54.5,248785.0,47.4402,47.4488,47.2752,47.3273,248785.0
2019-07-22 11:30:00,54.5,54.52,54.35,54.38,192514.0,47.3273,47.3446,47.197,47.2231,192514.0
2019-07-22 12:00:00,54.39,54.5,54.34,54.49,113959.0,47.2317,47.3273,47.1883,47.3186,113959.0
2019-07-22 12:30:00,54.49,54.64,54.46,54.63,145584.0,47.3186,47.4488,47.2925,47.4402,145584.0
2019-07-22 13:00:00,54.63,54.65,54.56,54.57,374405.0,47.4402,47.4575,47.3794,47.3881,374405.0
2019-07-22 13:30:00,54.57,54.68,54.56,54.66,126385.0,47.3881,47.4836,47.3794,47.4662,126385.0
2019-07-22 14:00:00,54.65,54.66,54.55,54.55,201361.0,47.4575,47.4662,47.3707,47.3707,201361.0
2019-07-22 14:30:00,54.56,54.68,54.55,54.68,157687.0,47.3794,47.4836,47.3707,47.4836,157687.0
2019-07-22 15:00:00,54.68,54.77,54.6,54.63,258796.0,47.4836,47.5617,47.4141,47.4402,258796.0
2019-07-22 15:30:00,54.63,54.66,54.53,54.63,578317.0,47.4402,47.4662,47.3533,47.4402,578317.0
2019-07-23 09:30:00,54.99,55.14,54.4,54.48,392654.0,47.7528,47.883,47.2404,47.3099,392654.0
2019-07-23 10:00:00,54.48,54.73,54.46,54.67,298110.0,47.3099,47.527,47.2925,47.4749,298110.0
2019-07-23 10:30:00,54.67,54.93,54.67,54.84,244224.0,47.4749,47.7007,47.4749,47.6225,244224.0
2019-07-23 11:00:00,54.84,54.94,54.77,54.79,239068.0,47.6225,47.7094,47.5617,47.5791,239068.0
2019-07-23 11:30:00,54.79,54.8,54.6,54.75,326365.0,47.5791,47.5878,47.4141,47.5444,326365.0
2019-07-23 12:00:00,54.75,54.84,54.7,54.79,183797.0,47.5444,47.6225,47.5009,47.5791,183797.0
2019-07-23 12:30:00,54.79,54.82,54.7,54.79,158056.0,47.5791,47.6052,47.5009,47.5791,158056.0
2019-07-23 13:00:00,54.78,54.92,54.77,54.86,295715.0,47.5704,47.692,47.5617,47.6399,295715.0
2019-07-23 13:30:00,54.86,55.03,54.8,55.01,351309.0,47.6399,47.7875,47.5878,47.7701,351309.0
2019-07-23 14:00:00,55.01,55.01,54.86,54.89,230110.0,47.7701,47.7701,47.6399,47.6659,230110.0
2019-07-23 14:30:00,54.9,54.98,54.85,54.97,172058.0,47.6746,47.7441,47.6312,47.7354,172058.0
2019-07-23 15:00:00,54.97,54.97,54.82,54.85,273158.0,47.7354,47.7354,47.6052,47.6312,273158.0
2019-07-23 15:30:00,54.85,54.88,54.79,54.79,641599.0,47.6312,47.6573,47.5791,47.5791,641599.0
2019-07-24 09:30:00,54.67,54.89,54.49,54.57,320571.0,47.4749,47.6659,47.3186,47.3881,320571.0
2019-07-24 10:00:00,54.58,54.65,54.48,54.5,191445.0,47.3967,47.4575,47.3099,47.3273,191445.0
2019-07-24 10:30:00,54.5,54.56,54.34,54.41,337143.0,47.3273,47.3794,47.1883,47.2491,337143.0
2019-07-24 11:00:00,54.41,54.42,54.28,54.36,231441.0,47.2491,47.2578,47.1362,47.2057,231441.0
2019-07-24 11:30:00,54.37,54.4,54.24,54.28,355986.0,47.2144,47.2404,47.1015,47.1362,355986.0
2019-07-24 12:00:00,54.27,54.37,54.19,54.23,344247.0,47.1275,47.2144,47.0581,47.0928,344247.0
2019-07-24 12:30:00,54.22,54.22,54.03,54.05,437100.0,47.0841,47.0841,46.9191,46.9365,437100.0
2019-07-24 13:00:00,54.05,54.09,53.99,54.08,348885.0,46.9365,46.9712,46.8844,46.9625,348885.0
2019-07-24 13:30:00,54.07,54.2,54.07,54.17,192820.0,46.9539,47.0668,46.9539,47.0407,192820.0
2019-07-24 14:00:00,54.18,54.33,54.17,54.28,219978.0,47.0494,47.1796,47.0407,47.1362,219978.0
2019-07-24 14:30:00,54.28,54.31,54.24,54.29,177815.0,47.1362,47.1623,47.1015,47.1449,177815.0
2019-07-24 15:00:00,54.29,54.37,54.28,54.34,245686.0,47.1449,47.2144,47.1362,47.1883,245686.0
2019-07-24 15:30:00,54.34,54.45,54.27,54.42,617719.0,47.1883,47.2839,47.1275,47.2578,617719.0
2019-07-25 09:30:00,54.0,54.37,53.95,54.28,354638.0,46.8931,47.2144,46.8497,47.1362,354638.0
2019-07-25 10:00:00,54.28,54.53,54.22,54.49,170195.0,47.1362,47.3533,47.0841,47.3186,170195.0
2019-07-25 10:30:00,54.48,54.54,54.43,54.49,195246.0,47.3099,47.362,47.2665,47.3186,195246.0
2019-07-25 11:00:00,54.49,54.64,54.48,54.63,151135.0,47.3186,47.4488,47.3099,47.4402,151135.0
2019-07-25 11:30:00,54.63,54.63,54.41,54.42,91494.0,47.4402,47.4402,47.2491,47.2578,91494.0
2019-07-25 12:00:00,54.42,54.43,54.35,54.35,91150.0,47.2578,47.2665,47.197,47.197,91150.0
2019-07-25 12:30:00,54.35,54.37,54.18,54.33,210874.0,47.197,47.2144,47.0494,47.1796,210874.0
2019-07-25 13:00:00,54.32,54.33,54.24,54.32,102353.0,47.171,47.1796,47.1015,47.171,102353.0
2019-07-25 13:30:00,54.32,54.36,54.25,54.25,127617.0,47.171,47.2057,47.1102,47.1102,127617.0
2019-07-25 14:00:00,54.25,54.36,54.24,54.31,177182.0,47.1102,47.2057,47.1015,47.1623,177182.0
2019-07-25 14:30:00,54.3,54.34,54.2,54.23,115520.0,47.1536,47.1883,47.0668,47.0928,115520.0
2019-07-25 15:00:00,54.22,54.36,54.18,54.36,339441.0,47.0841,47.2057,47.0494,47.2057,339441.0
2019-07-25 15:30:00,54.36,54.45,54.3,54.42,516222.0,47.2057,47.2839,47.1536,47.2578,516222.0
2019-07-26 09:30:00,54.46,54.55,54.31,54.52,265351.0,47.2925,47.3707,47.1623,47.3446,265351.0
2019-07-26 10:00:00,54.51,54.79,54.51,54.77,163183.0,47.336,47.5791,47.336,47.5617,163183.0
2019-07-26 10:30:00,54.77,54.9,54.76,54.81,146923.0,47.5617,47.6746,47.5531,47.5965,146923.0
2019-07-26 11:00:00,54.8,54.86,54.72,54.73,194728.0,47.5878,47.6399,47.5183,47.527,194728.0
2019-07-26 11:30:00,54.73,54.79,54.66,54.73,232370.0,47.527,47.5791,47.4662,47.527,232370.0
2019-07-26 12:00:00,54.73,54.88,54.71,54.82,123298.0,47.527,47.6573,47.5096,47.6052,123298.0
2019-07-26 12:30:00,54.82,54.83,54.76,54.77,82014.0,47.6052,47.6138,47.5531,47.5617,82014.0
2019-07-26 13:00:00,54.77,54.91,54.72,54.89,170657.0,47.5617,47.6833,47.5183,47.6659,170657.0
2019-07-26 13:30:00,54.89,54.9,54.84,54.87,112019.0,47.6659,47.6746,47.6225,47.6486,112019.0
2019-07-26 14:00:00,54.87,54.88,54.75,54.79,128940.0,47.6486,47.6573,47.5444,47.5791,128940.0
2019-07-26 14:30:00,54.79,54.85,54.76,54.85,299938.0,47.5791,47.6312,47.5531,47.6312,299938.0
2019-07-26 15:00:00,54.84,54.86,54.76,54.77,144077.0,47.6225,47.6399,47.5531,47.5617,144077.0
2019-07-26 15:30:00,54.76,54.85,54.75,54.8,509957.0,47.5531,47.6312,47.5444,47.5878,509957.0
2019-07-29 09:30:00,54.79,55.04,54.76,54.95,347991.0,47.5791,47.7962,47.5531,47.718,347991.0
2019-07-29 10:00:00,54.96,55.2,54.91,55.18,186971.0,47.7267,47.9351,47.6833,47.9178,186971.0
2019-07-29 10:30:00,55.19,55.25,55.01,55.05,213066.0,47.9265,47.9786,47.7701,47.8049,213066.0
2019-07-29 11:00:00,55.05,55.09,54.95,55.09,159984.0,47.8049,47.8396,47.718,47.8396,159984.0
2019-07-29 11:30:00,55.09,55.09,54.95,54.98,124360.0,47.8396,47.8396,47.718,47.7441,124360.0
2019-07-29 12:00:00,54.98,55.0,54.88,54.9,380489.0,47.7441,47.7615,47.6573,47.6746,380489.0
2019-07-29 12:30:00,54.89,54.92,54.84,54.89,151853.0,47.6659,47.692,47.6225,47.6659,151853.0
2019-07-29 13:00:00,54.89,54.91,54.83,54.86,177207.0,47.6659,47.6833,47.6138,47.6399,177207.0
2019-07-29 13:30:00,54.87,54.9,54.79,54.82,142202.0,47.6486,47.6746,47.5791,47.6052,142202.0
2019-07-29 14:00:00,54.82,54.85,54.79,54.83,141764.0,47.6052,47.6312,47.5791,47.6138,141764.0
2019-07-29 14:30:00,54.83,54.93,54.81,54.9,105533.0,47.6138,47.7007,47.5965,47.6746,105533.0
2019-07-29 15:00:00,54.91,54.93,54.84,54.88,168217.0,47.6833,47.7007,47.6225,47.6573,168217.0
2019-07-29 15:30:00,54.87,54.94,54.83,54.85,927935.0,47.6486,47.7094,47.6138,47.6312,927935.0
2019-07-30 09:30:00,54.95,55.27,54.79,54.99,425937.0,47.718,47.9959,47.5791,47.7528,425937.0
2019-07-30 10:00:00,54.99,55.13,54.93,54.99,280191.0,47.7528,47.8744,47.7007,47.7528,280191.0
2019-07-30 10:30:00,54.98,55.07,54.97,55.03,211815.0,47.7441,47.8223,47.7354,47.7875,211815.0
2019-07-30 11:00:00,55.02,55.13,55.02,55.12,207495.0,47.7788,47.8744,47.7788,47.8657,207495.0
2019-07-30 11:30:00,55.12,55.15,54.93,54.97,207303.0,47.8657,47.8917,47.7007,47.7354,207303.0
2019-07-30 12:00:00,54.97,55.14,54.96,55.1,252510.0,47.7354,47.883,47.7267,47.8483,252510.0
2019-07-30 12:30:00,55.11,55.12,54.99,55.01,153265.0,47.857,47.8657,47.7528,47.7701,153265.0
2019-07-30 13:00:00,55.0,55.05,54.95,54.96,168483.0,47.7615,47.8049,47.718,47.7267,168483.0
2019-07-30 13:30:00,54.97,55.01,54.89,54.91,165004.0,47.7354,47.7701,47.6659,47.6833,165004.0
2019-07-30 14:00:00,54.9,55.0,54.9,54.93,175583.0,47.6746,47.7615,47.6746,47.7007,175583.0
2019-07-30 14:30:00,54.93,55.01,54.93,55.0,429280.0,47.7007,47.7701,47.7007,47.7615,429280.0
2019-07-30 15:00:00,55.0,55.01,54.8,54.84,365581.0,47.7615,47.7701,47.5878,47.6225,365581.0
2019-07-30 15:30:00,54.84,54.93,54.73,54.82,1117412.0,47.6225,47.7007,47.527,47.6052,1117412.0
2019-07-31 09:30:00,55.0,55.25,54.0,54.7,939016.0,47.7615,47.9786,46.8931,47.5009,939016.0
2019-07-31 10:00:00,54.69,54.88,54.59,54.8,610962.0,47.4923,47.6573,47.4054,47.5878,610962.0
2019-07-31 10:30:00,54.8,54.8,54.04,54.09,615704.0,47.5878,47.5878,46.9278,46.9712,615704.0
2019-07-31 11:00:00,54.09,54.57,54.08,54.48,745214.0,46.9712,47.3881,46.9625,47.3099,745214.0
2019-07-31 11:30:00,54.47,54.49,54.27,54.34,306052.0,47.3012,47.3186,47.1275,47.1883,306052.0
2019-07-31 12:00:00,54.34,54.53,54.23,54.32,440990.0,47.1883,47.3533,47.0928,47.171,440990.0
2019-07-31 12:30:00,54.32,54.32,54.0,54.02,329018.0,47.171,47.171,46.8931,46.9104,329018.0
2019-07-31 13:00:00,54.02,54.26,54.01,54.13,229942.0,46.9104,47.1189,46.9018,47.006,229942.0
2019-07-31 13:30:00,54.12,54.19,53.99,54.18,393175.0,46.9973,47.0581,46.8844,47.0494,393175.0
2019-07-31 14:00:00,54.18,54.19,53.84,53.96,305341.0,47.0494,47.0581,46.7541,46.8583,305341.0
2019-07-31 14:30:00,53.96,54.03,52.82,53.44,881436.0,46.8583,46.9191,45.8684,46.4068,881436.0
2019-07-31 15:00:00,53.44,53.94,53.34,53.75,678205.0,46.4068,46.841,46.3199,46.676,678205.0
2019-07-31 15:30:00,53.74,53.75,53.43,53.5,1354774.0,46.6673,46.676,46.3981,46.4589,1354774.0
2019-08-01 09:30:00,53.8,54.35,53.39,54.34,741905.0,46.7194,47.197,46.3634,47.1883,741905.0
2019-08-01 10:00:00,54.33,54.73,54.31,54.71,409540.0,47.1796,47.527,47.1623,47.5096,409540.0
2019-08-01 10:30:00,54.71,54.89,54.66,54.85,714810.0,47.5096,47.6659,47.4662,47.6312,714810.0
2019-08-01 11:00:00,54.86,54.94,54.73,54.83,307492.0,47.6399,47.7094,47.527,47.6138,307492.0
2019-08-01 11:30:00,54.83,54.88,54.46,54.47,296859.0,47.6138,47.6573,47.2925,47.3012,296859.0
2019-08-01 12:00:00,54.47,54.55,54.4,54.43,300475.0,47.3012,47.3707,47.2404,47.2665,300475.0
2019-08-01 12:30:00,54.43,54.51,54.4,54.44,207588.0,47.2665,47.336,47.2404,47.2752,207588.0
2019-08-01 13:00:00,54.44,54.46,54.14,54.19,312937.0,47.2752,47.2925,47.0146,47.0581,312937.0
2019-08-01 13:30:00,54.18,54.38,53.91,54.04,600562.0,47.0494,47.2231,46.8149,46.9278,600562.0
2019-08-01 14:00:00,54.03,54.27,53.91,54.26,452702.0,46.9191,47.1275,46.8149,47.1189,452702.0
2019-08-01 14:30:00,54.27,54.29,53.93,54.09,340115.0,47.1275,47.1449,46.8323,46.9712,340115.0
2019-08-01 15:00:00,54.1,54.11,53.88,53.99,396804.0,46.9799,46.9886,46.7889,46.8844,396804.0
2019-08-01 15:30:00,53.98,54.03,53.46,53.66,1540873.0,46.8757,46.9191,46.4241,46.5978,1540873.0
2019-08-02 09:30:00,53.46,53.8,53.32,53.44,420673.0,46.4241,46.7194,46.3026,46.4068,420673.0
2019-08-02 10:00:00,53.45,53.94,53.43,53.85,717413.0,46.4155,46.841,46.3981,46.7628,717413.0
2019-08-02 10:30:00,53.86,53.86,53.44,53.49,378791.0,46.7715,46.7715,46.4068,46.4502,378791.0
2019-08-02 11:00:00,53.5,53.62,53.4,53.53,221874.0,46.4589,46.5631,46.372,46.4849,221874.0
2019-08-02 11:30:00,53.53,53.56,53.41,53.48,216090.0,46.4849,46.511,46.3807,46.4415,216090.0
2019-08-02 12:00:00,53.49,53.57,53.44,53.53,213608.0,46.4502,46.5197,46.4068,46.4849,213608.0
2019-08-02 12:30:00,53.52,53.56,53.46,53.51,229662.0,46.4762,46.511,46.4241,46.4676,229662.0
2019-08-02 13:00:00,53.5,53.51,53.38,53.47,305771.0,46.4589,46.4676,46.3547,46.4328,305771.0
2019-08-02 13:30:00,53.47,53.64,53.46,53.62,211230.0,46.4328,46.5805,46.4241,46.5631,211230.0
2019-08-02 14:00:00,53.63,53.82,53.58,53.76,208472.0,46.5718,46.7368,46.5284,46.6847,208472.0
2019-08-02 14:30:00,53.76,53.84,53.69,53.82,236021.0,46.6847,46.7541,46.6239,46.7368,236021.0
2019-08-02 15:00:00,53.82,53.85,53.68,53.76,388073.0,46.7368,46.7628,46.6152,46.6847,388073.0
2019-08-02 15:30:00,53.76,54.06,53.69,53.77,1088870.0,46.6847,46.9452,46.6239,46.6933,1088870.0
2019-08-05 09:30:00,53.67,53.93,53.52,53.68,605978.0,46.6065,46.8323,46.4762,46.6152,605978.0
2019-08-05 10:00:00,53.67,53.76,53.45,53.57,403336.0,46.6065,46.6847,46.4155,46.5197,403336.0
2019-08-05 10:30:00,53.57,53.62,53.22,53.29,387965.0,46.5197,46.5631,46.2157,46.2765,387965.0
2019-08-05 11:00:00,53.28,53.47,53.26,53.35,470082.0,46.2678,46.4328,46.2505,46.3286,470082.0
2019-08-05 11:30:00,53.36,53.38,53.25,53.28,347871.0,46.3373,46.3547,46.2418,46.2678,347871.0
2019-08-05 12:00:00,53.28,53.28,52.98,53.03,247646.0,46.2678,46.2678,46.0073,46.0507,247646.0
2019-08-05 12:30:00,53.03,53.07,52.74,52.76,230158.0,46.0507,46.0855,45.7989,45.8163,230158.0
2019-08-05 13:00:00,52.76,52.96,52.74,52.91,214597.0,45.8163,45.9899,45.7989,45.9465,214597.0
2019-08-05 13:30:00,52.9,53.03,52.77,52.78,178012.0,45.9378,46.0507,45.825,45.8336,178012.0
2019-08-05 14:00:00,52.78,52.79,52.53,52.55,325533.0,45.8336,45.8423,45.6165,45.6339,325533.0
2019-08-05 14:30:00,52.55,52.57,52.23,52.25,361773.0,45.6339,45.6513,45.356,45.3734,361773.0
2019-08-05 15:00:00,52.25,52.47,51.96,52.34,630206.0,45.3734,45.5644,45.1216,45.4515,630206.0
2019-08-05 15:30:00,52.33,52.51,52.19,52.22,1667729.0,45.4429,45.5992,45.3213,45.3473,1667729.0
2019-08-06 09:30:00,52.3,52.76,51.92,52.69,893876.0,45.4168,45.8163,45.0868,45.7555,893876.0
2019-08-06 10:00:00,52.71,52.82,52.29,52.49,396229.0,45.7729,45.8684,45.4081,45.5818,396229.0
2019-08-06 10:30:00,52.5,52.61,52.32,52.39,286561.0,45.5905,45.686,45.4342,45.495,286561.0
2019-08-06 11:00:00,52.4,52.43,52.25,52.42,200146.0,45.5037,45.5297,45.3734,45.521,200146.0
2019-08-06 11:30:00,52.42,52.42,52.19,52.37,202247.0,45.521,45.521,45.3213,45.4776,202247.0
2019-08-06 12:00:00,52.37,52.44,52.29,52.32,158704.0,45.4776,45.5384,45.4081,45.4342,158704.0
2019-08-06 12:30:00,52.32,52.39,52.26,52.34,145552.0,45.4342,45.495,45.3821,45.4515,145552.0
2019-08-06 13:00:00,52.34,52.64,52.34,52.63,320082.0,45.4515,45.7121,45.4515,45.7034,320082.0
2019-08-06 13:30:00,52.63,52.77,52.58,52.69,273847.0,45.7034,45.825,45.66,45.7555,273847.0
2019-08-06 14:00:00,52.68,52.91,52.62,52.91,279794.0,45.7468,45.9465,45.6947,45.9465,279794.0
2019-08-06 14:30:00,52.9,52.98,52.77,52.84,366848.0,45.9378,46.0073,45.825,45.8857,366848.0
2019-08-06 15:00:00,52.84,52.92,52.71,52.75,355169.0,45.8857,45.9552,45.7729,45.8076,355169.0
2019-08-06 15:30:00,52.75,52.94,52.68,52.83,1370798.0,45.8076,45.9726,45.7468,45.8771,1370798.0
2019-08-07 09:30:00,52.66,52.75,51.99,52.42,565508.0,45.7294,45.8076,45.1476,45.521,565508.0
2019-08-07 10:00:00,52.41,52.77,52.3,52.68,338003.0,45.5123,45.825,45.4168,45.7468,338003.0
2019-08-07 10:30:00,52.69,53.16,52.67,53.11,479732.0,45.7555,46.1636,45.7381,46.1202,479732.0
2019-08-07 11:00:00,53.1,53.21,52.92,52.96,395342.0,46.1115,46.207,45.9552,45.9899,395342.0
2019-08-07 11:30:00,52.96,53.06,52.9,52.98,325606.0,45.9899,46.0768,45.9378,46.0073,325606.0
2019-08-07 12:00:00,52.99,52.99,52.81,52.96,327595.0,46.016,46.016,45.8597,45.9899,327595.0
2019-08-07 12:30:00,52.96,53.32,52.93,53.31,285554.0,45.9899,46.3026,45.9639,46.2939,285554.0
2019-08-07 13:00:00,53.3,53.35,53.23,53.23,221083.0,46.2852,46.3286,46.2244,46.2244,221083.0
2019-08-07 13:30:00,53.24,53.46,53.24,53.26,237314.0,46.2331,46.4241,46.2331,46.2505,237314.0
2019-08-07 14:00:00,53.27,53.36,53.2,53.35,202473.0,46.2591,46.3373,46.1984,46.3286,202473.0
2019-08-07 14:30:00,53.34,53.49,53.31,53.48,186436.0,46.3199,46.4502,46.2939,46.4415,186436.0
2019-08-07 15:00:00,53.49,53.58,53.35,53.58,471800.0,46.4502,46.5284,46.3286,46.5284,471800.0
2019-08-07 15:30:00,53.59,53.62,53.34,53.42,1061856.0,46.537,46.5631,46.3199,46.3894,1061856.0
2019-08-08 09:30:00,53.93,54.38,53.59,54.28,694027.0,46.8323,47.2231,46.537,47.1362,694027.0
2019-08-08 10:00:00,54.28,54.5,54.26,54.34,402934.0,47.1362,47.3273,47.1189,47.1883,402934.0
2019-08-08 10:30:00,54.35,54.41,54.22,54.36,303046.0,47.197,47.2491,47.0841,47.2057,303046.0
2019-08-08 11:00:00,54.35,54.49,54.24,54.44,316455.0,47.197,47.3186,47.1015,47.2752,316455.0
2019-08-08 11:30:00,54.44,54.7,54.43,54.68,285073.0,47.2752,47.5009,47.2665,47.4836,285073.0
2019-08-08 12:00:00,54.69,54.87,54.63,54.78,255166.0,47.4923,47.6486,47.4402,47.5704,255166.0
2019-08-08 12:30:00,54.78,54.93,54.75,54.93,195923.0,47.5704,47.7007,47.5444,47.7007,195923.0
2019-08-08 13:00:00,54.94,54.97,54.84,54.87,231467.0,47.7094,47.7354,47.6225,47.6486,231467.0
2019-08-08 13:30:00,54.88,54.98,54.81,54.81,382811.0,47.6573,47.7441,47.5965,47.5965,382811.0
2019-08-08 14:00:00,54.82,54.87,54.76,54.85,319422.0,47.6052,47.6486,47.5531,47.6312,319422.0
2019-08-08 14:30:00,54.85,55.0,54.82,54.97,314752.0,47.6312,47.7615,47.6052,47.7354,314752.0
2019-08-08 15:00:00,54.97,55.03,54.85,54.9,493053.0,47.7354,47.7875,47.6312,47.6746,493053.0
2019-08-08 15:30:00,54.9,55.05,54.84,54.97,1253069.0,47.6746,47.8049,47.6225,47.7354,1253069.0
2019-08-09 09:30:00,55.02,55.29,55.02,55.14,492424.0,47.7788,48.0133,47.7788,47.883,492424.0
2019-08-09 10:00:00,55.14,55.17,54.84,54.99,448342.0,47.883,47.9091,47.6225,47.7528,448342.0
2019-08-09 10:30:00,54.99,55.02,54.76,54.91,356627.0,47.7528,47.7788,47.5531,47.6833,356627.0
2019-08-09 11:00:00,54.9,54.96,54.72,54.73,473586.0,47.6746,47.7267,47.5183,47.527,473586.0
2019-08-09 11:30:00,54.72,54.79,54.45,54.49,255930.0,47.5183,47.5791,47.2839,47.3186,255930.0
2019-08-09 12:00:00,54.49,54.58,54.34,54.42,206330.0,47.3186,47.3967,47.1883,47.2578,206330.0
2019-08-09 12:30:00,54.43,54.81,54.38,54.64,263589.0,47.2665,47.5965,47.2231,47.4488,263589.0
2019-08-09 13:00:00,54.63,54.89,54.62,54.87,253937.0,47.4402,47.6659,47.4315,47.6486,253937.0
2019-08-09 13:30:00,54.87,54.97,54.83,54.84,213329.0,47.6486,47.7354,47.6138,47.6225,213329.0
2019-08-09 14:00:00,54.84,54.93,54.81,54.87,161055.0,47.6225,47.7007,47.5965,47.6486,161055.0
2019-08-09 14:30:00,54.87,54.92,54.74,54.78,214847.0,47.6486,47.692,47.5357,47.5704,214847.0
2019-08-09 15:00:00,54.78,55.0,54.76,54.89,272932.0,47.5704,47.7615,47.5531,47.6659,272932.0
2019-08-09 15:30:00,54.88,54.95,54.65,54.71,813508.0,47.6573,47.718,47.4575,47.5096,813508.0
2019-08-12 09:30:00,54.49,54.62,54.2,54.35,324812.0,47.3186,47.4315,47.0668,47.197,324812.0
2019-08-12 10:00:00,54.34,54.63,54.24,54.55,293980.0,47.1883,47.4402,47.1015,47.3707,293980.0
2019-08-12 10:30:00,54.56,54.61,54.28,54.3,205451.0,47.3794,47.4228,47.1362,47.1536,205451.0
2019-08-12 11:00:00,54.29,54.44,54.15,54.41,258151.0,47.1449,47.2752,47.0233,47.2491,258151.0
2019-08-12 11:30:00,54.41,54.63,54.36,54.6,244697.0,47.2491,47.4402,47.2057,47.4141,244697.0
2019-08-12 12:00:00,54.59,54.73,54.53,54.72,187197.0,47.4054,47.527,47.3533,47.5183,187197.0
2019-08-12 12:30:00,54.71,54.73,54.54,54.61,176414.0,47.5096,47.527,47.362,47.4228,176414.0
2019-08-12 13:00:00,54.59,54.65,54.52,54.53,149341.0,47.4054,47.4575,47.3446,47.3533,149341.0
2019-08-12 13:30:00,54.54,54.56,54.36,54.4,206660.0,47.362,47.3794,47.2057,47.2404,206660.0
2019-08-12 14:00:00,54.4,54.42,54.26,54.27,126702.0,47.2404,47.2578,47.1189,47.1275,126702.0
2019-08-12 14:30:00,54.27,54.33,54.09,54.14,213855.0,47.1275,47.1796,46.9712,47.0146,213855.0
2019-08-12 15:00:00,54.13,54.28,54.12,54.27,228265.0,47.006,47.1362,46.9973,47.1275,228265.0
2019-08-12 15:30:00,54.26,54.33,54.23,54.25,583369.0,47.1189,47.1796,47.0928,47.1102,583369.0
2019-08-13 09:30:00,54.24,54.99,54.13,54.79,705705.0,47.1015,47.7528,47.006,47.5791,705705.0
2019-08-13 10:00:00,54.78,54.93,54.5,54.86,388504.0,47.5704,47.7007,47.3273,47.6399,388504.0
2019-08-13 10:30:00,54.88,54.89,54.51,54.54,362245.0,47.6573,47.6659,47.336,47.362,362245.0
2019-08-13 11:00:00,54.53,54.68,54.43,54.52,441014.0,47.3533,47.4836,47.2665,47.3446,441014.0
2019-08-13 11:30:00,54.51,54.67,54.44,54.64,265795.0,47.336,47.4749,47.2752,47.4488,265795.0
2019-08-13 12:00:00,54.65,54.82,54.61,54.8,399244.0,47.4575,47.6052,47.4228,47.5878,399244.0
2019-08-13 12:30:00,54.8,54.9,54.71,54.8,1019957.0,47.5878,47.6746,47.5096,47.5878,1019957.0
2019-08-13 13:00:00,54.8,54.86,54.59,54.64,286346.0,47.5878,47.6399,47.4054,47.4488,286346.0
2019-08-13 13:30:00,54.64,54.71,54.61,54.66,322143.0,47.4488,47.5096,47.4228,47.4662,322143.0
2019-08-13 14:00:00,54.66,54.74,54.64,54.73,242147.0,47.4662,47.5357,47.4488,47.527,242147.0
2019-08-13 14:30:00,54.74,54.81,54.69,54.7,239855.0,47.5357,47.5965,47.4923,47.5009,239855.0
2019-08-13 15:00:00,54.7,54.74,54.61,54.65,244069.0,47.5009,47.5357,47.4228,47.4575,244069.0
2019-08-13 15:30:00,54.65,54.65,54.5,54.59,672729.0,47.4575,47.4575,47.3273,47.4054,672729.0
2019-08-14 09:30:00,54.33,54.46,54.0,54.06,475761.0,47.1796,47.2925,46.8931,46.9452,475761.0
2019-08-14 10:00:00,54.05,54.06,53.79,53.94,401072.0,46.9365,46.9452,46.7107,46.841,401072.0
2019-08-14 10:30:00,53.93,54.06,53.72,54.01,398914.0,46.8323,46.9452,46.6499,46.9018,398914.0
2019-08-14 11:00:00,54.0,54.02,53.62,53.62,285610.0,46.8931,46.9104,46.5631,46.5631,285610.0
2019-08-14 11:30:00,53.63,53.86,53.62,53.84,466558.0,46.5718,46.7715,46.5631,46.7541,466558.0
2019-08-14 12:00:00,53.84,53.9,53.73,53.82,470891.0,46.7541,46.8062,46.6586,46.7368,470891.0
2019-08-14 12:30:00,53.83,53.91,53.53,53.6,228227.0,46.7454,46.8149,46.4849,46.5457,228227.0
2019-08-14 13:00:00,53.6,53.76,53.48,53.68,258199.0,46.5457,46.6847,46.4415,46.6152,258199.0
2019-08-14 13:30:00,53.69,53.75,53.61,53.64,231921.0,46.6239,46.676,46.5544,46.5805,231921.0
2019-08-14 14:00:00,53.65,53.65,53.42,53.42,258070.0,46.5891,46.5891,46.3894,46.3894,258070.0
2019-08-14 14:30:00,53.43,53.47,53.25,53.34,200962.0,46.3981,46.4328,46.2418,46.3199,200962.0
2019-08-14 15:00:00,53.34,53.55,53.13,53.26,394310.0,46.3199,46.5023,46.1376,46.2505,394310.0
2019-08-14 15:30:00,53.26,53.37,53.1,53.2,981626.0,46.2505,46.346,46.1115,46.1984,981626.0
2019-08-15 09:30:00,53.42,53.63,53.23,53.61,420466.0,46.3894,46.5718,46.2244,46.5544,420466.0
2019-08-15 10:00:00,53.6,53.68,53.22,53.23,308405.0,46.5457,46.6152,46.2157,46.2244,308405.0
2019-08-15 10:30:00,53.22,53.46,53.14,53.39,258742.0,46.2157,46.4241,46.1463,46.3634,258742.0
2019-08-15 11:00:00,53.39,53.44,53.24,53.44,399587.0,46.3634,46.4068,46.2331,46.4068,399587.0
2019-08-15 11:30:00,53.44,53.64,53.34,53.6,513786.0,46.4068,46.5805,46.3199,46.5457,513786.0
2019-08-15 12:00:00,53.6,53.78,53.47,53.69,299688.0,46.5457,46.702,46.4328,46.6239,299688.0
2019-08-15 12:30:00,53.69,53.72,53.52,53.59,140644.0,46.6239,46.6499,46.4762,46.537,140644.0
2019-08-15 13:00:00,53.58,53.78,53.57,53.66,196857.0,46.5284,46.702,46.5197,46.5978,196857.0
2019-08-15 13:30:00,53.66,53.68,53.24,53.3,202179.0,46.5978,46.6152,46.2331,46.2852,202179.0
2019-08-15 14:00:00,53.3,53.7,53.26,53.68,228530.0,46.2852,46.6326,46.2505,46.6152,228530.0
2019-08-15 14:30:00,53.67,53.83,53.61,53.81,260655.0,46.6065,46.7454,46.5544,46.7281,260655.0
2019-08-15 15:00:00,53.81,53.95,53.81,53.87,263145.0,46.7281,46.8497,46.7281,46.7802,263145.0
2019-08-15 15:30:00,53.86,54.01,53.76,53.77,602360.0,46.7715,46.9018,46.6847,46.6933,602360.0
2019-08-16 09:30:00,54.01,54.28,53.89,54.23,619790.0,46.9018,47.1362,46.7976,47.0928,619790.0
2019-08-16 10:00:00,54.23,54.59,54.21,54.39,399127.0,47.0928,47.4054,47.0754,47.2317,399127.0
2019-08-16 10:30:00,54.39,54.49,54.24,54.48,201190.0,47.2317,47.3186,47.1015,47.3099,201190.0
2019-08-16 11:00:00,54.49,54.56,54.35,54.45,214321.0,47.3186,47.3794,47.197,47.2839,214321.0
2019-08-16 11:30:00,54.44,54.52,54.28,54.45,264164.0,47.2752,47.3446,47.1362,47.2839,264164.0
2019-08-16 12:00:00,54.46,54.49,54.3,54.47,140253.0,47.2925,47.3186,47.1536,47.3012,140253.0
2019-08-16 12:30:00,54.48,54.53,54.43,54.53,112613.0,47.3099,47.3533,47.2665,47.3533,112613.0
2019-08-16 13:00:00,54.53,54.6,54.51,54.52,142097.0,47.3533,47.4141,47.336,47.3446,142097.0
2019-08-16 13:30:00,54.52,54.53,54.38,54.42,149305.0,47.3446,47.3533,47.2231,47.2578,149305.0
2019-08-16 14:00:00,54.43,54.43,54.3,54.33,152842.0,47.2665,47.2665,47.1536,47.1796,152842.0
2019-08-16 14:30:00,54.32,54.51,54.31,54.5,167017.0,47.171,47.336,47.1623,47.3273,167017.0
2019-08-16 15:00:00,54.49,54.56,54.45,54.46,237186.0,47.3186,47.3794,47.2839,47.2925,237186.0
2019-08-16 15:30:00,54.46,54.67,54.39,54.54,727999.0,47.2925,47.4749,47.2317,47.362,727999.0
2019-08-19 09:30:00,54.74,54.89,54.51,54.59,316595.0,47.5357,47.6659,47.336,47.4054,316595.0
2019-08-19 10:00:00,54.59,54.75,54.49,54.49,195068.0,47.4054,47.5444,47.3186,47.3186,195068.0
2019-08-19 10:30:00,54.48,54.54,54.42,54.49,173291.0,47.3099,47.362,47.2578,47.3186,173291.0
2019-08-19 11:00:00,54.49,54.6,54.48,54.54,184151.0,47.3186,47.4141,47.3099,47.362,184151.0
2019-08-19 11:30:00,54.54,54.55,54.46,54.53,223839.0,47.362,47.3707,47.2925,47.3533,223839.0
2019-08-19 12:00:00,54.53,54.58,54.44,54.58,151638.0,47.3533,47.3967,47.2752,47.3967,151638.0
2019-08-19 12:30:00,54.57,54.65,54.54,54.63,157205.0,47.3881,47.4575,47.362,47.4402,157205.0
2019-08-19 13:00:00,54.63,54.69,54.61,54.63,201496.0,47.4402,47.4923,47.4228,47.4402,201496.0
2019-08-19 13:30:00,54.62,54.63,54.48,54.52,204399.0,47.4315,47.4402,47.3099,47.3446,204399.0
2019-08-19 14:00:00,54.51,54.52,54.4,54.47,198806.0,47.336,47.3446,47.2404,47.3012,198806.0
2019-08-19 14:30:00,54.47,54.55,54.44,54.53,304117.0,47.3012,47.3707,47.2752,47.3533,304117.0
2019-08-19 15:00:00,54.53,54.61,54.5,54.61,276841.0,47.3533,47.4228,47.3273,47.4228,276841.0
2019-08-19 15:30:00,54.61,54.68,54.51,54.52,829442.0,47.4228,47.4836,47.336,47.3446,829442.0
2019-08-20 09:30:00,54.28,54.5,54.04,54.07,295433.0,47.1362,47.3273,46.9278,46.9539,295433.0
2019-08-20 10:00:00,54.07,54.23,53.98,54.22,134687.0,46.9539,47.0928,46.8757,47.0841,134687.0
2019-08-20 10:30:00,54.22,54.23,54.04,54.22,211566.0,47.0841,47.0928,46.9278,47.0841,211566.0
2019-08-20 11:00:00,54.22,54.38,54.21,54.23,221562.0,47.0841,47.2231,47.0754,47.0928,221562.0
2019-08-20 11:30:00,54.24,54.29,54.04,54.05,135923.0,47.1015,47.1449,46.9278,46.9365,135923.0
2019-08-20 12:00:00,54.05,54.1,54.0,54.07,87779.0,46.9365,46.9799,46.8931,46.9539,87779.0
2019-08-20 12:30:00,54.06,54.12,53.97,54.12,107908.0,46.9452,46.9973,46.867,46.9973,107908.0
2019-08-20 13:00:00,54.12,54.22,54.1,54.14,101996.0,46.9973,47.0841,46.9799,47.0146,101996.0
2019-08-20 13:30:00,54.14,54.18,54.05,54.13,148619.0,47.0146,47.0494,46.9365,47.006,148619.0
2019-08-20 14:00:00,54.12,54.13,53.99,54.06,205310.0,46.9973,47.006,46.8844,46.9452,205310.0
2019-08-20 14:30:00,54.06,54.19,54.02,54.19,280641.0,46.9452,47.0581,46.9104,47.0581,280641.0
2019-08-20 15:00:00,54.18,54.19,54.09,54.17,240935.0,47.0494,47.0581,46.9712,47.0407,240935.0
2019-08-20 15:30:00,54.16,54.18,53.94,54.0,585834.0,47.032,47.0494,46.841,46.8931,585834.0
2019-08-21 09:30:00,54.43,54.43,54.11,54.16,330108.0,47.2665,47.2665,46.9886,47.032,330108.0
2019-08-21 10:00:00,54.15,54.17,54.0,54.14,174996.0,47.0233,47.0407,46.8931,47.0146,174996.0
2019-08-21 10:30:00,54.14,54.31,54.11,54.29,142742.0,47.0146,47.1623,46.9886,47.1449,142742.0
2019-08-21 11:00:00,54.29,54.29,54.17,54.17,117626.0,47.1449,47.1449,47.0407,47.0407,117626.0
2019-08-21 11:30:00,54.17,54.26,54.05,54.14,118306.0,47.0407,47.1189,46.9365,47.0146,118306.0
2019-08-21 12:00:00,54.14,54.19,54.08,54.12,107771.0,47.0146,47.0581,46.9625,46.9973,107771.0
2019-08-21 12:30:00,54.12,54.15,54.07,54.13,63567.0,46.9973,47.0233,46.9539,47.006,63567.0
2019-08-21 13:00:00,54.13,54.23,54.13,54.21,63495.0,47.006,47.0928,47.006,47.0754,63495.0
2019-08-21 13:30:00,54.2,54.21,54.13,54.19,103145.0,47.0668,47.0754,47.006,47.0581,103145.0
2019-08-21 14:00:00,54.18,54.21,54.03,54.17,138703.0,47.0494,47.0754,46.9191,47.0407,138703.0
2019-08-21 14:30:00,54.17,54.19,54.05,54.14,97287.0,47.0407,47.0581,46.9365,47.0146,97287.0
2019-08-21 15:00:00,54.14,54.29,54.13,54.25,206715.0,47.0146,47.1449,47.006,47.1102,206715.0
2019-08-21 15:30:00,54.25,54.32,54.23,54.3,334806.0,47.1102,47.171,47.0928,47.1536,334806.0
2019-08-22 09:30:00,54.38,54.62,54.08,54.47,245780.0,47.2231,47.4315,46.9625,47.3012,245780.0
2019-08-22 10:00:00,54.47,54.52,54.36,54.44,202618.0,47.3012,47.3446,47.2057,47.2752,202618.0
2019-08-22 10:30:00,54.44,54.46,54.12,54.15,252440.0,47.2752,47.2925,46.9973,47.0233,252440.0
2019-08-22 11:00:00,54.17,54.33,54.13,54.26,230658.0,47.0407,47.1796,47.006,47.1189,230658.0
2019-08-22 11:30:00,54.26,54.38,54.25,54.3,150795.0,47.1189,47.2231,47.1102,47.1536,150795.0
2019-08-22 12:00:00,54.29,54.38,54.27,54.28,284650.0,47.1449,47.2231,47.1275,47.1362,284650.0
2019-08-22 12:30:00,54.28,54.34,54.24,54.28,145570.0,47.1362,47.1883,47.1015,47.1362,145570.0
2019-08-22 13:00:00,54.28,54.3,54.15,54.26,481483.0,47.1362,47.1536,47.0233,47.1189,481483.0
2019-08-22 13:30:00,54.27,54.46,54.26,54.44,116375.0,47.1275,47.2925,47.1189,47.2752,116375.0
2019-08-22 14:00:00,54.45,54.52,54.43,54.5,164639.0,47.2839,47.3446,47.2665,47.3273,164639.0
2019-08-22 14:30:00,54.49,54.6,54.46,54.54,95526.0,47.3186,47.4141,47.2925,47.362,95526.0
2019-08-22 15:00:00,54.55,54.55,54.45,54.5,100360.0,47.3707,47.3707,47.2839,47.3273,100360.0
2019-08-22 15:30:00,54.5,54.61,54.47,54.51,499065.0,47.3273,47.4228,47.3012,47.336,499065.0
2019-08-23 09:30:00,54.44,54.58,54.26,54.31,258563.0,47.2752,47.3967,47.1189,47.1623,258563.0
2019-08-23 10:00:00,54.32,54.8,54.26,54.71,321972.0,47.171,47.5878,47.1189,47.5096,321972.0
2019-08-23 10:30:00,54.7,54.82,54.64,54.69,244556.0,47.5009,47.6052,47.4488,47.4923,244556.0
2019-08-23 11:00:00,54.69,54.73,53.85,54.07,455174.0,47.4923,47.527,46.7628,46.9539,455174.0
2019-08-23 11:30:00,54.07,54.1,53.93,53.93,196859.0,46.9539,46.9799,46.8323,46.8323,196859.0
2019-08-23 12:00:00,53.95,54.07,53.86,53.96,148965.0,46.8497,46.9539,46.7715,46.8583,148965.0
2019-08-23 12:30:00,53.95,54.06,53.88,53.95,142252.0,46.8497,46.9452,46.7889,46.8497,142252.0
2019-08-23 13:00:00,53.94,54.04,53.85,53.93,150786.0,46.841,46.9278,46.7628,46.8323,150786.0
2019-08-23 13:30:00,53.93,54.2,53.91,54.12,174384.0,46.8323,47.0668,46.8149,46.9973,174384.0
2019-08-23 14:00:00,54.11,54.12,54.03,54.1,112838.0,46.9886,46.9973,46.9191,46.9799,112838.0
2019-08-23 14:30:00,54.1,54.17,53.93,53.98,150289.0,46.9799,47.0407,46.8323,46.8757,150289.0
2019-08-23 15:00:00,53.96,54.01,53.77,53.77,240325.0,46.8583,46.9018,46.6933,46.6933,240325.0
2019-08-23 15:30:00,53.76,53.79,53.33,53.64,963453.0,46.6847,46.7107,46.3113,46.5805,963453.0
2019-08-26 09:30:00,53.86,54.11,53.8,54.06,340177.0,46.7715,46.9886,46.7194,46.9452,340177.0
2019-08-26 10:00:00,54.07,54.07,53.75,53.85,163817.0,46.9539,46.9539,46.676,46.7628,163817.0
2019-08-26 10:30:00,53.84,54.07,53.83,54.01,166912.0,46.7541,46.9539,46.7454,46.9018,166912.0
2019-08-26 11:00:00,54.01,54.23,54.0,54.18,222994.0,46.9018,47.0928,46.8931,47.0494,222994.0
2019-08-26 11:30:00,54.19,54.22,54.1,54.21,128036.0,47.0581,47.0841,46.9799,47.0754,128036.0
2019-08-26 12:00:00,54.22,54.41,54.13,54.38,194611.0,47.0841,47.2491,47.006,47.2231,194611.0
2019-08-26 12:30:00,54.38,54.41,54.31,54.34,96534.0,47.2231,47.2491,47.1623,47.1883,96534.0
2019-08-26 13:00:00,54.34,54.39,54.25,54.29,133582.0,47.1883,47.2317,47.1102,47.1449,133582.0
2019-08-26 13:30:00,54.3,54.3,54.17,54.2,114817.0,47.1536,47.1536,47.0407,47.0668,114817.0
2019-08-26 14:00:00,54.2,54.21,54.08,54.12,166504.0,47.0668,47.0754,46.9625,46.9973,166504.0
2019-08-26 14:30:00,54.1,54.17,54.09,54.15,242748.0,46.9799,47.0407,46.9712,47.0233,242748.0
2019-08-26 15:00:00,54.16,54.31,54.15,54.26,187443.0,47.032,47.1623,47.0233,47.1189,187443.0
2019-08-26 15:30:00,54.26,54.48,54.17,54.47,578866.0,47.1189,47.3099,47.0407,47.3012,578866.0
2019-08-27 09:30:00,54.57,54.74,54.5,54.61,335947.0,47.3881,47.5357,47.3273,47.4228,335947.0
2019-08-27 10:00:00,54.61,54.65,54.49,54.55,236365.0,47.4228,47.4575,47.3186,47.3707,236365.0
2019-08-27 10:30:00,54.55,54.73,54.54,54.67,136988.0,47.3707,47.527,47.362,47.4749,136988.0
2019-08-27 11:00:00,54.67,54.7,54.48,54.52,184254.0,47.4749,47.5009,47.3099,47.3446,184254.0
2019-08-27 11:30:00,54.52,54.65,54.5,54.53,130437.0,47.3446,47.4575,47.3273,47.3533,130437.0
2019-08-27 12:00:00,54.54,54.58,54.42,54.48,121706.0,47.362,47.3967,47.2578,47.3099,121706.0
2019-08-27 12:30:00,54.48,54.52,54.33,54.41,101852.0,47.3099,47.3446,47.1796,47.2491,101852.0
2019-08-27 13:00:00,54.4,54.52,54.35,54.52,109098.0,47.2404,47.3446,47.197,47.3446,109098.0
2019-08-27 13:30:00,54.52,54.66,54.48,54.62,132760.0,47.3446,47.4662,47.3099,47.4315,132760.0
2019-08-27 14:00:00,54.63,54.67,54.52,54.59,218808.0,47.4402,47.4749,47.3446,47.4054,218808.0
2019-08-27 14:30:00,54.59,54.69,54.54,54.67,122178.0,47.4054,47.4923,47.362,47.4749,122178.0
2019-08-27 15:00:00,54.68,54.77,54.57,54.61,183499.0,47.4836,47.5617,47.3881,47.4228,183499.0
2019-08-27 15:30:00,54.62,54.71,54.42,54.42,709591.0,47.4315,47.5096,47.2578,47.2578,709591.0
2019-08-28 09:30:00,54.5,54.71,54.31,54.68,399912.0,47.3273,47.5096,47.1623,47.4836,399912.0
2019-08-28 10:00:00,54.68,54.83,54.58,54.73,295504.0,47.4836,47.6138,47.3967,47.527,295504.0
2019-08-28 10:30:00,54.72,54.82,54.67,54.7,244475.0,47.5183,47.6052,47.4749,47.5009,244475.0
2019-08-28 11:00:00,54.69,54.7,54.55,54.68,194683.0,47.4923,47.5009,47.3707,47.4836,194683.0
2019-08-28 11:30:00,54.68,54.71,54.59,54.62,123443.0,47.4836,47.5096,47.4054,47.4315,123443.0
2019-08-28 12:00:00,54.61,54.72,54.61,54.68,164616.0,47.4228,47.5183,47.4228,47.4836,164616.0
2019-08-28 12:30:00,54.68,54.74,54.64,54.73,161915.0,47.4836,47.5357,47.4488,47.527,161915.0
2019-08-28 13:00:00,54.73,54.75,54.64,54.72,165116.0,47.527,47.5444,47.4488,47.5183,165116.0
2019-08-28 13:30:00,54.73,54.77,54.65,54.66,218497.0,47.527,47.5617,47.4575,47.4662,218497.0
2019-08-28 14:00:00,54.66,54.7,54.62,54.66,217848.0,47.4662,47.5009,47.4315,47.4662,217848.0
2019-08-28 14:30:00,54.66,54.88,54.66,54.88,228221.0,47.4662,47.6573,47.4662,47.6573,228221.0
2019-08-28 15:00:00,54.87,54.89,54.79,54.85,366411.0,47.6486,47.6659,47.5791,47.6312,366411.0
2019-08-28 15:30:00,54.84,54.91,54.76,54.87,801905.0,47.6225,47.6833,47.5531,47.6486,801905.0
2019-08-29 09:30:00,55.0,55.38,54.94,54.98,531225.0,47.7615,48.0915,47.7094,47.7441,531225.0
2019-08-29 10:00:00,54.98,55.0,54.66,54.76,219105.0,47.7441,47.7615,47.4662,47.5531,219105.0
2019-08-29 10:30:00,54.77,54.82,54.51,54.74,201499.0,47.5617,47.6052,47.336,47.5357,201499.0
2019-08-29 11:00:00,54.73,54.99,54.71,54.97,222038.0,47.527,47.7528,47.5096,47.7354,222038.0
2019-08-29 11:30:00,54.97,55.16,54.95,55.14,185977.0,47.7354,47.9004,47.718,47.883,185977.0
2019-08-29 12:00:00,55.14,55.19,55.06,55.15,133907.0,47.883,47.9265,47.8136,47.8917,133907.0
2019-08-29 12:30:00,55.16,55.28,55.15,55.23,116494.0,47.9004,48.0046,47.8917,47.9612,116494.0
2019-08-29 13:00:00,55.22,55.39,55.22,55.22,212754.0,47.9525,48.1001,47.9525,47.9525,212754.0
2019-08-29 13:30:00,55.23,55.37,55.17,55.34,175652.0,47.9612,48.0828,47.9091,48.0567,175652.0
2019-08-29 14:00:00,55.34,55.36,55.27,55.34,134622.0,48.0567,48.0741,47.9959,48.0567,134622.0
2019-08-29 14:30:00,55.34,55.35,55.24,55.25,115021.0,48.0567,48.0654,47.9699,47.9786,115021.0
2019-08-29 15:00:00,55.25,55.25,55.14,55.16,168301.0,47.9786,47.9786,47.883,47.9004,168301.0
2019-08-29 15:30:00,55.16,55.29,55.16,55.27,559901.0,47.9004,48.0133,47.9004,47.9959,559901.0
2019-08-30 09:30:00,55.6,55.63,55.21,55.31,454212.0,48.2825,48.3086,47.9438,48.0307,454212.0
2019-08-30 10:00:00,55.3,55.52,55.29,55.48,186266.0,48.022,48.213,48.0133,48.1783,186266.0
2019-08-30 10:30:00,55.48,55.62,55.46,55.58,133501.0,48.1783,48.2999,48.1609,48.2651,133501.0
2019-08-30 11:00:00,55.58,55.59,55.17,55.17,206403.0,48.2651,48.2738,47.9091,47.9091,206403.0
2019-08-30 11:30:00,55.17,55.42,55.16,55.36,128970.0,47.9091,48.1262,47.9004,48.0741,128970.0
2019-08-30 12:00:00,55.37,55.46,55.33,55.45,113005.0,48.0828,48.1609,48.048,48.1522,113005.0
2019-08-30 12:30:00,55.45,55.47,55.38,55.42,94451.0,48.1522,48.1696,48.0915,48.1262,94451.0
2019-08-30 13:00:00,55.42,55.44,55.22,55.27,101511.0,48.1262,48.1436,47.9525,47.9959,101511.0
2019-08-30 13:30:00,55.27,55.27,55.1,55.19,146162.0,47.9959,47.9959,47.8483,47.9265,146162.0
2019-08-30 14:00:00,55.19,55.32,55.19,55.27,93082.0,47.9265,48.0393,47.9265,47.9959,93082.0
2019-08-30 14:30:00,55.27,55.29,55.17,55.17,115478.0,47.9959,48.0133,47.9091,47.9091,115478.0
2019-08-30 15:00:00,55.18,55.26,55.06,55.25,279264.0,47.9178,47.9872,47.8136,47.9786,279264.0
2019-08-30 15:30:00,55.25,55.34,55.18,55.19,779148.0,47.9786,48.0567,47.9178,47.9265,779148.0
2019-09-03 09:30:00,54.93,55.2,54.8,55.16,296894.0,47.7007,47.9351,47.5878,47.9004,296894.0
2019-09-03 10:00:00,55.17,55.17,54.82,55.1,256057.0,47.9091,47.9091,47.6052,47.8483,256057.0
2019-09-03 10:30:00,55.09,55.27,55.03,55.25,149735.0,47.8396,47.9959,47.7875,47.9786,149735.0
2019-09-03 11:00:00,55.24,55.26,55.12,55.24,142446.0,47.9699,47.9872,47.8657,47.9699,142446.0
2019-09-03 11:30:00,55.24,55.38,55.19,55.31,122239.0,47.9699,48.0915,47.9265,48.0307,122239.0
2019-09-03 12:00:00,55.31,55.34,55.22,55.29,97454.0,48.0307,48.0567,47.9525,48.0133,97454.0
2019-09-03 12:30:00,55.29,55.37,55.23,55.33,70318.0,48.0133,48.0828,47.9612,48.048,70318.0
2019-09-03 13:00:00,55.32,55.4,55.27,55.39,86670.0,48.0393,48.1088,47.9959,48.1001,86670.0
2019-09-03 13:30:00,55.38,55.39,55.3,55.32,109639.0,48.0915,48.1001,48.022,48.0393,109639.0
2019-09-03 14:00:00,55.31,55.36,55.29,55.35,89177.0,48.0307,48.0741,48.0133,48.0654,89177.0
2019-09-03 14:30:00,55.34,55.4,55.29,55.4,103542.0,48.0567,48.1088,48.0133,48.1088,103542.0
2019-09-03 15:00:00,55.4,55.54,55.36,55.5,151112.0,48.1088,48.2304,48.0741,48.1957,151112.0
2019-09-03 15:30:00,55.5,55.71,55.46,55.65,470034.0,48.1957,48.378,48.1609,48.3259,470034.0
2019-09-04 09:30:00,55.86,55.86,55.57,55.57,377901.0,48.5083,48.5083,48.2564,48.2564,377901.0
2019-09-04 10:00:00,55.57,55.6,55.43,55.5,212322.0,48.2564,48.2825,48.1349,48.1957,212322.0
2019-09-04 10:30:00,55.5,55.79,55.49,55.78,179461.0,48.1957,48.4475,48.187,48.4388,179461.0
2019-09-04 11:00:00,55.79,56.04,55.76,56.0,305192.0,48.4475,48.6646,48.4214,48.6299,305192.0
2019-09-04 11:30:00,56.01,56.23,56.0,56.2,205789.0,48.6385,48.8296,48.6299,48.8035,205789.0
2019-09-04 12:00:00,56.2,56.22,56.13,56.2,244944.0,48.8035,48.8209,48.7427,48.8035,244944.0
2019-09-04 12:30:00,56.2,56.21,56.01,56.05,498494.0,48.8035,48.8122,48.6385,48.6733,498494.0
2019-09-04 13:00:00,56.04,56.12,56.01,56.05,195217.0,48.6646,48.7341,48.6385,48.6733,195217.0
2019-09-04 13:30:00,56.04,56.09,56.01,56.09,115636.0,48.6646,48.708,48.6385,48.708,115636.0
2019-09-04 14:00:00,56.08,56.14,56.03,56.07,254451.0,48.6993,48.7514,48.6559,48.6906,254451.0
2019-09-04 14:30:00,56.07,56.11,56.03,56.11,182479.0,48.6906,48.7254,48.6559,48.7254,182479.0
2019-09-04 15:00:00,56.11,56.18,56.07,56.16,269619.0,48.7254,48.7862,48.6906,48.7688,269619.0
2019-09-04 15:30:00,56.16,56.21,56.11,56.21,702657.0,48.7688,48.8122,48.7254,48.8122,702657.0
2019-09-05 09:30:00,56.41,56.51,56.15,56.48,420367.0,48.9859,49.0727,48.7601,49.0467,420367.0
2019-09-05 10:00:00,56.48,56.59,56.22,56.25,322845.0,49.0467,49.1422,48.8209,48.847,322845.0
2019-09-05 10:30:00,56.26,56.31,56.13,56.18,316079.0,48.8556,48.8991,48.7427,48.7862,316079.0
2019-09-05 11:00:00,56.18,56.26,56.07,56.24,216801.0,48.7862,48.8556,48.6906,48.8383,216801.0
2019-09-05 11:30:00,56.23,56.35,56.07,56.11,139755.0,48.8296,48.9338,48.6906,48.7254,139755.0
2019-09-05 12:00:00,56.11,56.22,56.09,56.17,145183.0,48.7254,48.8209,48.708,48.7775,145183.0
2019-09-05 12:30:00,56.17,56.36,56.16,56.35,130782.0,48.7775,48.9425,48.7688,48.9338,130782.0
2019-09-05 13:00:00,56.35,56.44,56.34,56.36,243474.0,48.9338,49.0119,48.9251,48.9425,243474.0
2019-09-05 13:30:00,56.36,56.38,56.31,56.32,91419.0,48.9425,48.9598,48.8991,48.9077,91419.0
2019-09-05 14:00:00,56.33,56.37,56.25,56.28,101176.0,48.9164,48.9512,48.847,48.873,101176.0
2019-09-05 14:30:00,56.28,56.34,56.24,56.33,122517.0,48.873,48.9251,48.8383,48.9164,122517.0
2019-09-05 15:00:00,56.32,56.38,56.32,56.38,154508.0,48.9077,48.9598,48.9077,48.9598,154508.0
2019-09-05 15:30:00,56.37,56.38,56.05,56.13,933846.0,48.9512,48.9598,48.6733,48.7427,933846.0
2019-09-06 09:30:00,56.36,56.39,56.08,56.3,394857.0,48.9425,48.9685,48.6993,48.8904,394857.0
2019-09-06 10:00:00,56.3,56.45,56.28,56.41,309692.0,48.8904,49.0206,48.873,48.9859,309692.0
2019-09-06 10:30:00,56.42,56.54,56.39,56.43,206989.0,48.9946,49.0988,48.9685,49.0033,206989.0
2019-09-06 11:00:00,56.43,56.45,56.35,56.45,205838.0,49.0033,49.0206,48.9338,49.0206,205838.0
2019-09-06 11:30:00,56.44,56.49,56.41,56.45,237718.0,49.0119,49.0554,48.9859,49.0206,237718.0
2019-09-06 12:00:00,56.45,56.63,56.43,56.63,180522.0,49.0206,49.1769,49.0033,49.1769,180522.0
2019-09-06 12:30:00,56.63,56.68,56.53,56.65,138011.0,49.1769,49.2204,49.0901,49.1943,138011.0
2019-09-06 13:00:00,56.65,56.72,56.62,56.72,200655.0,49.1943,49.2551,49.1683,49.2551,200655.0
2019-09-06 13:30:00,56.72,56.72,56.62,56.68,540932.0,49.2551,49.2551,49.1683,49.2204,540932.0
2019-09-06 14:00:00,56.68,56.68,56.55,56.59,237042.0,49.2204,49.2204,49.1075,49.1422,237042.0
2019-09-06 14:30:00,56.58,56.62,56.53,56.62,127618.0,49.1335,49.1683,49.0901,49.1683,127618.0
2019-09-06 15:00:00,56.62,56.67,56.57,56.66,219199.0,49.1683,49.2117,49.1248,49.203,219199.0
2019-09-06 15:30:00,56.67,56.7,56.55,56.61,529505.0,49.2117,49.2377,49.1075,49.1596,529505.0
2019-09-09 09:30:00,56.74,56.75,56.21,56.27,371571.0,49.2725,49.2811,48.8122,48.8643,371571.0
2019-09-09 10:00:00,56.28,56.52,56.25,56.49,248772.0,48.873,49.0814,48.847,49.0554,248772.0
2019-09-09 10:30:00,56.49,56.63,56.48,56.53,230412.0,49.0554,49.1769,49.0467,49.0901,230412.0
2019-09-09 11:00:00,56.54,56.57,56.39,56.43,230346.0,49.0988,49.1248,48.9685,49.0033,230346.0
2019-09-09 11:30:00,56.43,56.44,56.32,56.35,158910.0,49.0033,49.0119,48.9077,48.9338,158910.0
2019-09-09 12:00:00,56.35,56.45,56.32,56.39,119602.0,48.9338,49.0206,48.9077,48.9685,119602.0
2019-09-09 12:30:00,56.39,56.5,56.34,56.5,121200.0,48.9685,49.0641,48.9251,49.0641,121200.0
2019-09-09 13:00:00,56.49,56.51,56.37,56.39,81602.0,49.0554,49.0727,48.9512,48.9685,81602.0
2019-09-09 13:30:00,56.38,56.46,56.33,56.44,174463.0,48.9598,49.0293,48.9164,49.0119,174463.0
2019-09-09 14:00:00,56.45,56.5,56.31,56.37,157549.0,49.0206,49.0641,48.8991,48.9512,157549.0
2019-09-09 14:30:00,56.37,56.45,56.32,56.32,129194.0,48.9512,49.0206,48.9077,48.9077,129194.0
2019-09-09 15:00:00,56.32,56.41,56.31,56.35,214968.0,48.9077,48.9859,48.8991,48.9338,214968.0
2019-09-09 15:30:00,56.35,56.55,56.33,56.49,851224.0,48.9338,49.1075,48.9164,49.0554,851224.0
2019-09-10 09:30:00,56.05,56.28,55.46,55.5,629722.0,48.6733,48.873,48.1609,48.1957,629722.0
2019-09-10 10:00:00,55.49,55.49,55.17,55.19,447500.0,48.187,48.187,47.9091,47.9265,447500.0
2019-09-10 10:30:00,55.18,55.2,54.95,54.98,385622.0,47.9178,47.9351,47.718,47.7441,385622.0
2019-09-10 11:00:00,54.98,55.0,54.65,54.66,371895.0,47.7441,47.7615,47.4575,47.4662,371895.0
2019-09-10 11:30:00,54.66,54.79,54.57,54.59,507037.0,47.4662,47.5791,47.3881,47.4054,507037.0
2019-09-10 12:00:00,54.59,54.73,54.53,54.7,461301.0,47.4054,47.527,47.3533,47.5009,461301.0
2019-09-10 12:30:00,54.7,54.78,54.64,54.71,317482.0,47.5009,47.5704,47.4488,47.5096,317482.0
2019-09-10 13:00:00,54.71,54.74,54.27,54.32,515485.0,47.5096,47.5357,47.1275,47.171,515485.0
2019-09-10 13:30:00,54.32,54.32,54.19,54.24,233606.0,47.171,47.171,47.0581,47.1015,233606.0
2019-09-10 14:00:00,54.25,54.27,54.02,54.05,516533.0,47.1102,47.1275,46.9104,46.9365,516533.0
2019-09-10 14:30:00,54.05,54.08,53.97,53.99,421324.0,46.9365,46.9625,46.867,46.8844,421324.0
2019-09-10 15:00:00,53.99,54.07,53.91,54.07,603302.0,46.8844,46.9539,46.8149,46.9539,603302.0
2019-09-10 15:30:00,54.07,54.33,54.07,54.33,1439512.0,46.9539,47.1796,46.9539,47.1796,1439512.0
2019-09-11 09:30:00,54.31,54.61,54.03,54.38,497145.0,47.1623,47.4228,46.9191,47.2231,497145.0
2019-09-11 10:00:00,54.37,54.45,54.28,54.44,282267.0,47.2144,47.2839,47.1362,47.2752,282267.0
2019-09-11 10:30:00,54.44,54.48,54.18,54.22,307553.0,47.2752,47.3099,47.0494,47.0841,307553.0
2019-09-11 11:00:00,54.21,54.34,54.15,54.32,263564.0,47.0754,47.1883,47.0233,47.171,263564.0
2019-09-11 11:30:00,54.32,54.52,54.31,54.46,196031.0,47.171,47.3446,47.1623,47.2925,196031.0
2019-09-11 12:00:00,54.46,54.72,54.4,54.7,283340.0,47.2925,47.5183,47.2404,47.5009,283340.0
2019-09-11 12:30:00,54.7,54.77,54.52,54.6,221481.0,47.5009,47.5617,47.3446,47.4141,221481.0
2019-09-11 13:00:00,54.6,54.61,54.44,54.46,271298.0,47.4141,47.4228,47.2752,47.2925,271298.0
2019-09-11 13:30:00,54.45,54.46,54.27,54.28,184927.0,47.2839,47.2925,47.1275,47.1362,184927.0
2019-09-11 14:00:00,54.28,54.29,54.15,54.27,151819.0,47.1362,47.1449,47.0233,47.1275,151819.0
2019-09-11 14:30:00,54.27,54.3,54.23,54.26,140854.0,47.1275,47.1536,47.0928,47.1189,140854.0
2019-09-11 15:00:00,54.26,54.39,54.23,54.38,159330.0,47.1189,47.2317,47.0928,47.2231,159330.0
2019-09-11 15:30:00,54.38,54.55,54.3,54.5,810145.0,47.2231,47.3707,47.1536,47.3273,810145.0
2019-09-12 09:30:00,54.8,55.4,54.68,55.38,445904.0,47.5878,48.1088,47.4836,48.0915,445904.0
2019-09-12 10:00:00,55.37,55.58,55.09,55.19,539481.0,48.0828,48.2651,47.8396,47.9265,539481.0
2019-09-12 10:30:00,55.19,55.27,55.02,55.23,260545.0,47.9265,47.9959,47.7788,47.9612,260545.0
2019-09-12 11:00:00,55.23,55.28,55.14,55.23,126593.0,47.9612,48.0046,47.883,47.9612,126593.0
2019-09-12 11:30:00,55.25,55.25,55.06,55.11,179066.0,47.9786,47.9786,47.8136,47.857,179066.0
2019-09-12 12:00:00,55.1,55.12,54.97,55.05,132986.0,47.8483,47.8657,47.7354,47.8049,132986.0
2019-09-12 12:30:00,55.07,55.07,54.94,55.04,116544.0,47.8223,47.8223,47.7094,47.7962,116544.0
2019-09-12 13:00:00,55.04,55.09,54.98,55.0,142614.0,47.7962,47.8396,47.7441,47.7615,142614.0
2019-09-12 13:30:00,54.99,55.13,54.98,55.08,195090.0,47.7528,47.8744,47.7441,47.8309,195090.0
2019-09-12 14:00:00,55.08,55.19,55.02,55.03,309835.0,47.8309,47.9265,47.7788,47.7875,309835.0
2019-09-12 14:30:00,55.02,55.04,54.89,54.91,332165.0,47.7788,47.7962,47.6659,47.6833,332165.0
2019-09-12 15:00:00,54.91,54.94,54.83,54.83,170955.0,47.6833,47.7094,47.6138,47.6138,170955.0
2019-09-12 15:30:00,54.84,54.88,54.75,54.79,941189.0,47.6225,47.6573,47.5444,47.5791,941189.0
2019-09-13 09:30:00,54.48,54.76,54.44,54.55,536951.0,47.3099,47.5531,47.2752,47.3707,536951.0
2019-09-13 10:00:00,54.55,54.69,54.47,54.53,473913.0,47.3707,47.4923,47.3012,47.3533,473913.0
2019-09-13 10:30:00,54.54,54.56,54.41,54.43,247698.0,47.362,47.3794,47.2491,47.2665,247698.0
2019-09-13 11:00:00,54.43,54.52,54.38,54.43,172511.0,47.2665,47.3446,47.2231,47.2665,172511.0
2019-09-13 11:30:00,54.43,54.5,54.32,54.33,172095.0,47.2665,47.3273,47.171,47.1796,172095.0
2019-09-13 12:00:00,54.32,54.36,54.12,54.13,135097.0,47.171,47.2057,46.9973,47.006,135097.0
2019-09-13 12:30:00,54.13,54.23,53.98,53.98,414423.0,47.006,47.0928,46.8757,46.8757,414423.0
2019-09-13 13:00:00,53.98,54.01,53.81,53.89,243309.0,46.8757,46.9018,46.7281,46.7976,243309.0
2019-09-13 13:30:00,53.89,54.0,53.79,53.94,350845.0,46.7976,46.8931,46.7107,46.841,350845.0
2019-09-13 14:00:00,53.94,53.97,53.8,53.82,312517.0,46.841,46.867,46.7194,46.7368,312517.0
2019-09-13 14:30:00,53.82,54.04,53.8,54.01,275694.0,46.7368,46.9278,46.7194,46.9018,275694.0
2019-09-13 15:00:00,54.0,54.05,53.95,53.99,326812.0,46.8931,46.9365,46.8497,46.8844,326812.0
2019-09-13 15:30:00,53.98,54.14,53.96,54.09,912724.0,46.8757,47.0146,46.8583,46.9712,912724.0
2019-09-16 09:30:00,53.66,54.27,53.65,54.22,408943.0,46.5978,47.1275,46.5891,47.0841,408943.0
2019-09-16 10:00:00,54.22,54.29,54.05,54.11,147199.0,47.0841,47.1449,46.9365,46.9886,147199.0
2019-09-16 10:30:00,54.11,54.25,54.06,54.12,152204.0,46.9886,47.1102,46.9452,46.9973,152204.0
2019-09-16 11:00:00,54.12,54.18,54.05,54.14,120196.0,46.9973,47.0494,46.9365,47.0146,120196.0
2019-09-16 11:30:00,54.14,54.14,53.89,53.9,125469.0,47.0146,47.0146,46.7976,46.8062,125469.0
2019-09-16 12:00:00,53.89,53.9,53.75,53.79,231035.0,46.7976,46.8062,46.676,46.7107,231035.0
2019-09-16 12:30:00,53.8,53.83,53.69,53.75,99535.0,46.7194,46.7454,46.6239,46.676,99535.0
2019-09-16 13:00:00,53.74,53.95,53.73,53.91,95627.0,46.6673,46.8497,46.6586,46.8149,95627.0
2019-09-16 13:30:00,53.91,54.02,53.86,53.98,110613.0,46.8149,46.9104,46.7715,46.8757,110613.0
2019-09-16 14:00:00,53.98,54.01,53.96,54.0,110137.0,46.8757,46.9018,46.8583,46.8931,110137.0
2019-09-16 14:30:00,54.0,54.04,53.94,54.0,134517.0,46.8931,46.9278,46.841,46.8931,134517.0
2019-09-16 15:00:00,54.0,54.03,53.93,54.01,135798.0,46.8931,46.9191,46.8323,46.9018,135798.0
2019-09-16 15:30:00,54.01,54.07,53.97,54.03,398259.0,46.9018,46.9539,46.867,46.9191,398259.0
2019-09-17 09:30:00,53.64,54.68,53.57,54.64,810994.0,46.5805,47.4836,46.5197,47.4488,810994.0
2019-09-17 10:00:00,54.64,55.05,54.62,55.05,453546.0,47.4488,47.8049,47.4315,47.8049,453546.0
2019-09-17 10:30:00,55.05,55.16,54.83,54.91,271146.0,47.8049,47.9004,47.6138,47.6833,271146.0
2019-09-17 11:00:00,54.9,54.96,54.74,54.78,290133.0,47.6746,47.7267,47.5357,47.5704,290133.0
2019-09-17 11:30:00,54.77,54.8,54.62,54.69,290765.0,47.5617,47.5878,47.4315,47.4923,290765.0
2019-09-17 12:00:00,54.69,54.74,54.59,54.66,218171.0,47.4923,47.5357,47.4054,47.4662,218171.0
2019-09-17 12:30:00,54.66,54.67,54.58,54.6,199088.0,47.4662,47.4749,47.3967,47.4141,199088.0
2019-09-17 13:00:00,54.6,54.61,54.53,54.56,170424.0,47.4141,47.4228,47.3533,47.3794,170424.0
2019-09-17 13:30:00,54.55,54.77,54.53,54.74,199547.0,47.3707,47.5617,47.3533,47.5357,199547.0
2019-09-17 14:00:00,54.75,54.77,54.62,54.72,187817.0,47.5444,47.5617,47.4315,47.5183,187817.0
2019-09-17 14:30:00,54.72,54.75,54.53,54.53,197955.0,47.5183,47.5444,47.3533,47.3533,197955.0
2019-09-17 15:00:00,54.54,54.56,54.44,54.47,224180.0,47.362,47.3794,47.2752,47.3012,224180.0
2019-09-17 15:30:00,54.48,54.73,54.46,54.7,750355.0,47.3099,47.527,47.2925,47.5009,750355.0
2019-09-18 09:30:00,54.73,54.73,54.36,54.63,220579.0,47.527,47.527,47.2057,47.4402,220579.0
2019-09-18 10:00:00,54.64,54.67,54.5,54.54,229532.0,47.4488,47.4749,47.3273,47.362,229532.0
2019-09-18 10:30:00,54.53,54.55,54.28,54.31,336919.0,47.3533,47.3707,47.1362,47.1623,336919.0
2019-09-18 11:00:00,54.31,54.41,54.28,54.39,491768.0,47.1623,47.2491,47.1362,47.2317,491768.0
2019-09-18 11:30:00,54.39,54.53,54.38,54.45,1607402.0,47.2317,47.3533,47.2231,47.2839,1607402.0
2019-09-18 12:00:00,54.45,54.45,54.31,54.32,111907.0,47.2839,47.2839,47.1623,47.171,111907.0
2019-09-18 12:30:00,54.32,54.34,54.28,54.28,111959.0,47.171,47.1883,47.1362,47.1362,111959.0
2019-09-18 13:00:00,54.28,54.31,54.16,54.19,112411.0,47.1362,47.1623,47.032,47.0581,112411.0
2019-09-18 13:30:00,54.19,54.26,54.15,54.19,424991.0,47.0581,47.1189,47.0233,47.0581,424991.0
2019-09-18 14:00:00,54.23,54.35,54.02,54.13,974136.0,47.0928,47.197,46.9104,47.006,974136.0
2019-09-18 14:30:00,54.15,54.26,53.96,54.24,552577.0,47.0233,47.1189,46.8583,47.1015,552577.0
2019-09-18 15:00:00,54.23,54.39,54.13,54.37,317002.0,47.0928,47.2317,47.006,47.2144,317002.0
2019-09-18 15:30:00,54.37,54.76,54.36,54.72,952152.0,47.2144,47.5531,47.2057,47.5183,952152.0
2019-09-19 09:30:00,54.9,55.27,54.6,55.15,540990.0,47.6746,47.9959,47.4141,47.8917,540990.0
2019-09-19 10:00:00,55.14,55.25,54.95,55.22,356389.0,47.883,47.9786,47.718,47.9525,356389.0
2019-09-19 10:30:00,55.22,55.34,55.21,55.29,267951.0,47.9525,48.0567,47.9438,48.0133,267951.0
2019-09-19 11:00:00,55.3,55.45,55.24,55.43,175383.0,48.022,48.1522,47.9699,48.1349,175383.0
2019-09-19 11:30:00,55.43,55.55,55.35,55.36,183624.0,48.1349,48.2391,48.0654,48.0741,183624.0
2019-09-19 12:00:00,55.35,55.4,55.25,55.26,150169.0,48.0654,48.1088,47.9786,47.9872,150169.0
2019-09-19 12:30:00,55.25,55.31,55.18,55.19,108141.0,47.9786,48.0307,47.9178,47.9265,108141.0
2019-09-19 13:00:00,55.19,55.26,55.15,55.17,122176.0,47.9265,47.9872,47.8917,47.9091,122176.0
2019-09-19 13:30:00,55.18,55.19,55.07,55.12,132930.0,47.9178,47.9265,47.8223,47.8657,132930.0
2019-09-19 14:00:00,55.13,55.24,55.1,55.22,203552.0,47.8744,47.9699,47.8483,47.9525,203552.0
2019-09-19 14:30:00,55.22,55.23,55.13,55.18,280424.0,47.9525,47.9612,47.8744,47.9178,280424.0
2019-09-19 15:00:00,55.19,55.22,55.09,55.09,236365.0,47.9265,47.9525,47.8396,47.8396,236365.0
2019-09-19 15:30:00,55.09,55.1,54.94,55.03,588070.0,47.8396,47.8483,47.7094,47.7875,588070.0
2019-09-20 09:30:00,55.02,55.18,54.84,54.86,2626740.0,47.7788,47.9178,47.6225,47.6399,2626740.0
2019-09-20 10:00:00,54.87,55.04,54.81,54.93,377303.0,47.6486,47.7962,47.5965,47.7007,377303.0
2019-09-20 10:30:00,54.94,54.94,54.69,54.77,166912.0,47.7094,47.7094,47.4923,47.5617,166912.0
2019-09-20 11:00:00,54.76,54.9,54.74,54.83,108950.0,47.5531,47.6746,47.5357,47.6138,108950.0
2019-09-20 11:30:00,54.84,55.05,54.79,55.02,101362.0,47.6225,47.8049,47.5791,47.7788,101362.0
2019-09-20 12:00:00,55.02,55.09,54.99,55.01,78947.0,47.7788,47.8396,47.7528,47.7701,78947.0
2019-09-20 12:30:00,55.0,55.05,54.92,55.05,86300.0,47.7615,47.8049,47.692,47.8049,86300.0
2019-09-20 13:00:00,55.05,55.08,54.63,54.84,243919.0,47.8049,47.8309,47.4402,47.6225,243919.0
2019-09-20 13:30:00,54.84,54.97,54.78,54.97,136714.0,47.6225,47.7354,47.5704,47.7354,136714.0
2019-09-20 14:00:00,54.97,55.06,54.87,54.94,143598.0,47.7354,47.8136,47.6486,47.7094,143598.0
2019-09-20 14:30:00,54.94,55.01,54.91,54.95,78800.0,47.7094,47.7701,47.6833,47.718,78800.0
2019-09-20 15:00:00,54.94,55.04,54.88,54.89,156761.0,47.7094,47.7962,47.6573,47.6659,156761.0
2019-09-20 15:30:00,54.9,54.91,54.6,54.66,1505331.0,47.6746,47.6833,47.4141,47.4662,1505331.0
2019-09-23 09:30:00,54.56,55.09,54.56,54.8,226469.0,47.3794,47.8396,47.3794,47.5878,226469.0
2019-09-23 10:00:00,54.81,54.85,54.59,54.62,349460.0,47.5965,47.6312,47.4054,47.4315,349460.0
2019-09-23 10:30:00,54.62,54.63,54.52,54.59,264805.0,47.4315,47.4402,47.3446,47.4054,264805.0
2019-09-23 11:00:00,54.59,54.66,54.51,54.57,150937.0,47.4054,47.4662,47.336,47.3881,150937.0
2019-09-23 11:30:00,54.56,54.66,54.53,54.6,100950.0,47.3794,47.4662,47.3533,47.4141,100950.0
2019-09-23 12:00:00,54.6,54.7,54.53,54.54,112170.0,47.4141,47.5009,47.3533,47.362,112170.0
2019-09-23 12:30:00,54.54,54.54,54.39,54.4,88243.0,47.362,47.362,47.2317,47.2404,88243.0
2019-09-23 13:00:00,54.4,54.51,54.36,54.49,133430.0,47.2404,47.336,47.2057,47.3186,133430.0
2019-09-23 13:30:00,54.49,54.5,54.39,54.44,153943.0,47.3186,47.3273,47.2317,47.2752,153943.0
2019-09-23 14:00:00,54.44,54.5,54.42,54.47,191994.0,47.2752,47.3273,47.2578,47.3012,191994.0
2019-09-23 14:30:00,54.47,54.59,54.46,54.59,198032.0,47.3012,47.4054,47.2925,47.4054,198032.0
2019-09-23 15:00:00,54.59,54.69,54.56,54.68,477891.0,47.4054,47.4923,47.3794,47.4836,477891.0
2019-09-23 15:30:00,54.68,54.84,54.57,54.62,767324.0,47.4836,47.6225,47.3881,47.4315,767324.0
2019-09-24 09:30:00,55.0,55.28,54.8,55.18,530374.0,47.7615,48.0046,47.5878,47.9178,530374.0
2019-09-24 10:00:00,55.17,55.43,55.15,55.42,436140.0,47.9091,48.1349,47.8917,48.1262,436140.0
2019-09-24 10:30:00,55.42,55.6,55.4,55.41,216709.0,48.1262,48.2825,48.1088,48.1175,216709.0
2019-09-24 11:00:00,55.41,55.43,55.25,55.26,219592.0,48.1175,48.1349,47.9786,47.9872,219592.0
2019-09-24 11:30:00,55.27,55.28,54.97,55.04,172600.0,47.9959,48.0046,47.7354,47.7962,172600.0
2019-09-24 12:00:00,55.03,55.09,54.78,54.85,205736.0,47.7875,47.8396,47.5704,47.6312,205736.0
2019-09-24 12:30:00,54.86,54.91,54.73,54.89,168937.0,47.6399,47.6833,47.527,47.6659,168937.0
2019-09-24 13:00:00,54.89,54.99,54.88,54.98,156900.0,47.6659,47.7528,47.6573,47.7441,156900.0
2019-09-24 13:30:00,54.98,55.12,54.97,55.09,159922.0,47.7441,47.8657,47.7354,47.8396,159922.0
2019-09-24 14:00:00,55.09,55.31,55.02,55.19,280301.0,47.8396,48.0307,47.7788,47.9265,280301.0
2019-09-24 14:30:00,55.2,55.24,55.01,55.07,347974.0,47.9351,47.9699,47.7701,47.8223,347974.0
2019-09-24 15:00:00,55.07,55.1,54.84,54.89,247794.0,47.8223,47.8483,47.6225,47.6659,247794.0
2019-09-24 15:30:00,54.89,55.06,54.81,55.06,810456.0,47.6659,47.8136,47.5965,47.8136,810456.0
2019-09-25 09:30:00,55.1,55.35,55.05,55.1,315237.0,47.8483,48.0654,47.8049,47.8483,315237.0
2019-09-25 10:00:00,55.1,55.25,55.0,55.25,316705.0,47.8483,47.9786,47.7615,47.9786,316705.0
2019-09-25 10:30:00,55.25,55.41,55.21,55.3,228826.0,47.9786,48.1175,47.9438,48.022,228826.0
2019-09-25 11:00:00,55.3,55.36,55.17,55.24,227354.0,48.022,48.0741,47.9091,47.9699,227354.0
2019-09-25 11:30:00,55.25,55.39,55.21,55.37,130351.0,47.9786,48.1001,47.9438,48.0828,130351.0
2019-09-25 12:00:00,55.36,55.39,55.18,55.19,236972.0,48.0741,48.1001,47.9178,47.9265,236972.0
2019-09-25 12:30:00,55.19,55.21,55.0,55.03,163351.0,47.9265,47.9438,47.7615,47.7875,163351.0
2019-09-25 13:00:00,55.02,55.03,54.93,54.98,110138.0,47.7788,47.7875,47.7007,47.7441,110138.0
2019-09-25 13:30:00,54.98,54.99,54.92,54.98,193792.0,47.7441,47.7528,47.692,47.7441,193792.0
2019-09-25 14:00:00,54.97,55.05,54.96,54.99,133310.0,47.7354,47.8049,47.7267,47.7528,133310.0
2019-09-25 14:30:00,55.0,55.17,54.98,55.15,129078.0,47.7615,47.9091,47.7441,47.8917,129078.0
2019-09-25 15:00:00,55.15,55.22,55.09,55.19,258087.0,47.8917,47.9525,47.8396,47.9265,258087.0
2019-09-25 15:30:00,55.19,55.24,55.1,55.18,561244.0,47.9265,47.9699,47.8483,47.9178,561244.0
2019-09-26 09:30:00,55.5,55.53,55.26,55.47,259312.0,48.1957,48.2217,47.9872,48.1696,259312.0
2019-09-26 10:00:00,55.48,55.57,55.32,55.36,232723.0,48.1783,48.2564,48.0393,48.0741,232723.0
2019-09-26 10:30:00,55.37,55.55,55.36,55.44,235616.0,48.0828,48.2391,48.0741,48.1436,235616.0
2019-09-26 11:00:00,55.44,55.45,55.31,55.44,187573.0,48.1436,48.1522,48.0307,48.1436,187573.0
2019-09-26 11:30:00,55.45,55.5,55.37,55.47,182322.0,48.1522,48.1957,48.0828,48.1696,182322.0
2019-09-26 12:00:00,55.46,55.6,55.46,55.55,128916.0,48.1609,48.2825,48.1609,48.2391,128916.0
2019-09-26 12:30:00,55.55,55.56,55.46,55.53,111627.0,48.2391,48.2478,48.1609,48.2217,111627.0
2019-09-26 13:00:00,55.54,55.64,55.53,55.62,98957.0,48.2304,48.3172,48.2217,48.2999,98957.0
2019-09-26 13:30:00,55.62,55.63,55.54,55.56,99860.0,48.2999,48.3086,48.2304,48.2478,99860.0
2019-09-26 14:00:00,55.57,55.74,55.57,55.69,142208.0,48.2564,48.4041,48.2564,48.3607,142208.0
2019-09-26 14:30:00,55.69,55.77,55.66,55.69,219298.0,48.3607,48.4301,48.3346,48.3607,219298.0
2019-09-26 15:00:00,55.69,55.8,55.66,55.76,226680.0,48.3607,48.4562,48.3346,48.4214,226680.0
2019-09-26 15:30:00,55.76,55.8,55.54,55.7,880101.0,48.4214,48.4562,48.2304,48.3693,880101.0
2019-09-27 09:30:00,55.56,55.62,55.27,55.27,528076.0,48.496,48.5484,48.2429,48.2429,528076.0
2019-09-27 10:00:00,55.26,55.45,55.16,55.37,516364.0,48.2342,48.4,48.1469,48.3302,516364.0
2019-09-27 10:30:00,55.37,55.56,55.31,55.47,304855.0,48.3302,48.496,48.2778,48.4175,304855.0
2019-09-27 11:00:00,55.47,55.54,55.38,55.53,148864.0,48.4175,48.4786,48.3389,48.4698,148864.0
2019-09-27 11:30:00,55.53,55.56,55.26,55.33,367257.0,48.4698,48.496,48.2342,48.2953,367257.0
2019-09-27 12:00:00,55.32,55.45,55.27,55.4,484520.0,48.2865,48.4,48.2429,48.3564,484520.0
2019-09-27 12:30:00,55.4,55.48,55.26,55.28,477399.0,48.3564,48.4262,48.2342,48.2516,477399.0
2019-09-27 13:00:00,55.27,55.43,55.23,55.36,204640.0,48.2429,48.3825,48.208,48.3214,204640.0
2019-09-27 13:30:00,55.35,55.37,55.24,55.27,189983.0,48.3127,48.3302,48.2167,48.2429,189983.0
2019-09-27 14:00:00,55.27,55.28,55.14,55.19,222839.0,48.2429,48.2516,48.1294,48.1731,222839.0
2019-09-27 14:30:00,55.18,55.2,55.03,55.11,210239.0,48.1643,48.1818,48.0334,48.1032,210239.0
2019-09-27 15:00:00,55.11,55.25,55.07,55.12,355500.0,48.1032,48.2254,48.0683,48.112,355500.0
2019-09-27 15:30:00,55.11,55.43,55.1,55.4,975941.0,48.1032,48.3825,48.0945,48.3564,975941.0
2019-09-30 09:30:00,55.38,55.53,55.24,55.38,330660.0,48.3389,48.4698,48.2167,48.3389,330660.0
2019-09-30 10:00:00,55.38,55.48,55.34,55.38,161378.0,48.3389,48.4262,48.304,48.3389,161378.0
2019-09-30 10:30:00,55.38,55.52,55.31,55.45,135836.0,48.3389,48.4611,48.2778,48.4,135836.0
2019-09-30 11:00:00,55.45,55.66,55.44,55.65,147722.0,48.4,48.5833,48.3913,48.5746,147722.0
2019-09-30 11:30:00,55.65,55.69,55.58,55.66,150654.0,48.5746,48.6095,48.5135,48.5833,150654.0
2019-09-30 12:00:00,55.66,55.79,55.65,55.77,149234.0,48.5833,48.6968,48.5746,48.6793,149234.0
2019-09-30 12:30:00,55.78,55.83,55.69,55.72,126157.0,48.688,48.7317,48.6095,48.6357,126157.0
2019-09-30 13:00:00,55.72,55.73,55.58,55.6,133321.0,48.6357,48.6444,48.5135,48.5309,133321.0
2019-09-30 13:30:00,55.6,55.66,55.54,55.55,134190.0,48.5309,48.5833,48.4786,48.4873,134190.0
2019-09-30 14:00:00,55.55,55.57,55.34,55.39,158331.0,48.4873,48.5047,48.304,48.3476,158331.0
2019-09-30 14:30:00,55.38,55.48,55.35,55.38,164062.0,48.3389,48.4262,48.3127,48.3389,164062.0
2019-09-30 15:00:00,55.38,55.39,55.28,55.29,157502.0,48.3389,48.3476,48.2516,48.2603,157502.0
2019-09-30 15:30:00,55.3,55.4,55.26,55.32,720853.0,48.2691,48.3564,48.2342,48.2865,720853.0
2019-10-01 09:30:00,55.43,55.58,55.01,55.04,294677.0,48.3825,48.5135,48.0159,48.0421,294677.0
2019-10-01 10:00:00,55.05,55.1,54.68,54.91,341256.0,48.0509,48.0945,47.7279,47.9287,341256.0
2019-10-01 10:30:00,54.91,55.07,54.89,54.96,175581.0,47.9287,48.0683,47.9112,47.9723,175581.0
2019-10-01 11:00:00,54.95,55.1,54.89,55.09,157556.0,47.9636,48.0945,47.9112,48.0858,157556.0
2019-10-01 11:30:00,55.09,55.11,54.92,54.99,116019.0,48.0858,48.1032,47.9374,47.9985,116019.0
2019-10-01 12:00:00,54.99,55.01,54.9,55.01,134388.0,47.9985,48.0159,47.9199,48.0159,134388.0
2019-10-01 12:30:00,55.02,55.03,54.86,54.87,69620.0,48.0247,48.0334,47.885,47.8937,69620.0
2019-10-01 13:00:00,54.86,54.88,54.74,54.75,88581.0,47.885,47.9025,47.7803,47.789,88581.0
2019-10-01 13:30:00,54.74,54.82,54.73,54.77,99996.0,47.7803,47.8501,47.7715,47.8065,99996.0
2019-10-01 14:00:00,54.77,54.86,54.74,54.84,123559.0,47.8065,47.885,47.7803,47.8676,123559.0
2019-10-01 14:30:00,54.84,54.92,54.78,54.83,116623.0,47.8676,47.9374,47.8152,47.8588,116623.0
2019-10-01 15:00:00,54.83,54.9,54.76,54.8,204633.0,47.8588,47.9199,47.7977,47.8326,204633.0
2019-10-01 15:30:00,54.8,54.81,54.61,54.65,597514.0,47.8326,47.8414,47.6668,47.7017,597514.0
2019-10-02 09:30:00,54.52,54.62,54.29,54.44,420403.0,47.5882,47.6755,47.3875,47.5184,420403.0
2019-10-02 10:00:00,54.43,54.44,54.05,54.14,485778.0,47.5097,47.5184,47.178,47.2566,485778.0
2019-10-02 10:30:00,54.14,54.15,53.88,53.99,366443.0,47.2566,47.2653,47.0296,47.1256,366443.0
2019-10-02 11:00:00,53.97,54.03,53.89,53.96,329296.0,47.1082,47.1605,47.0383,47.0994,329296.0
2019-10-02 11:30:00,53.94,53.98,53.77,53.96,306771.0,47.082,47.1169,46.9336,47.0994,306771.0
2019-10-02 12:00:00,53.96,54.06,53.96,54.01,525216.0,47.0994,47.1867,47.0994,47.1431,525216.0
2019-10-02 12:30:00,54.01,54.03,53.85,53.93,589704.0,47.1431,47.1605,47.0034,47.0733,589704.0
2019-10-02 13:00:00,53.92,54.03,53.89,53.97,168412.0,47.0645,47.1605,47.0383,47.1082,168412.0
2019-10-02 13:30:00,53.98,54.05,53.93,54.05,131887.0,47.1169,47.178,47.0733,47.178,131887.0
2019-10-02 14:00:00,54.04,54.15,54.02,54.1,179502.0,47.1693,47.2653,47.1518,47.2216,179502.0
2019-10-02 14:30:00,54.1,54.2,54.04,54.2,162726.0,47.2216,47.3089,47.1693,47.3089,162726.0
2019-10-02 15:00:00,54.2,54.25,54.09,54.1,359218.0,47.3089,47.3526,47.2129,47.2216,359218.0
2019-10-02 15:30:00,54.1,54.19,53.94,53.99,758970.0,47.2216,47.3002,47.082,47.1256,758970.0
2019-10-03 09:30:00,54.23,54.27,54.02,54.25,227033.0,47.3351,47.37,47.1518,47.3526,227033.0
2019-10-03 10:00:00,54.24,54.25,53.68,54.1,395977.0,47.3438,47.3526,46.855,47.2216,395977.0
2019-10-03 10:30:00,54.1,54.31,54.08,54.2,264936.0,47.2216,47.4049,47.2042,47.3089,264936.0
2019-10-03 11:00:00,54.21,54.62,54.17,54.49,440505.0,47.3177,47.6755,47.2827,47.5621,440505.0
2019-10-03 11:30:00,54.51,54.57,54.41,54.47,218192.0,47.5795,47.6319,47.4922,47.5446,218192.0
2019-10-03 12:00:00,54.47,54.66,54.46,54.63,180781.0,47.5446,47.7104,47.5359,47.6843,180781.0
2019-10-03 12:30:00,54.63,54.78,54.62,54.77,302193.0,47.6843,47.8152,47.6755,47.8065,302193.0
2019-10-03 13:00:00,54.77,54.81,54.57,54.57,157039.0,47.8065,47.8414,47.6319,47.6319,157039.0
2019-10-03 13:30:00,54.57,54.75,54.54,54.73,218962.0,47.6319,47.789,47.6057,47.7715,218962.0
2019-10-03 14:00:00,54.74,54.75,54.64,54.67,212118.0,47.7803,47.789,47.693,47.7192,212118.0
2019-10-03 14:30:00,54.68,54.68,54.48,54.52,132035.0,47.7279,47.7279,47.5533,47.5882,132035.0
2019-10-03 15:00:00,54.52,54.53,54.43,54.51,233981.0,47.5882,47.597,47.5097,47.5795,233981.0
2019-10-03 15:30:00,54.52,54.55,54.32,54.52,934651.0,47.5882,47.6144,47.4137,47.5882,934651.0
2019-10-04 09:30:00,54.78,55.42,54.72,55.4,362894.0,47.8152,48.3738,47.7628,48.3564,362894.0
2019-10-04 10:00:00,55.4,55.59,55.38,55.51,356723.0,48.3564,48.5222,48.3389,48.4524,356723.0
2019-10-04 10:30:00,55.51,55.58,55.33,55.51,295961.0,48.4524,48.5135,48.2953,48.4524,295961.0
2019-10-04 11:00:00,55.52,55.66,55.47,55.62,269738.0,48.4611,48.5833,48.4175,48.5484,269738.0
2019-10-04 11:30:00,55.62,55.62,55.46,55.47,271844.0,48.5484,48.5484,48.4087,48.4175,271844.0
2019-10-04 12:00:00,55.46,55.47,55.37,55.41,191700.0,48.4087,48.4175,48.3302,48.3651,191700.0
2019-10-04 12:30:00,55.41,55.48,55.39,55.45,125537.0,48.3651,48.4262,48.3476,48.4,125537.0
2019-10-04 13:00:00,55.45,55.47,55.3,55.35,220770.0,48.4,48.4175,48.2691,48.3127,220770.0
2019-10-04 13:30:00,55.35,55.52,55.35,55.48,116101.0,48.3127,48.4611,48.3127,48.4262,116101.0
2019-10-04 14:00:00,55.48,55.68,55.46,55.68,114773.0,48.4262,48.6008,48.4087,48.6008,114773.0
2019-10-04 14:30:00,55.66,55.89,55.64,55.87,276895.0,48.5833,48.7841,48.5658,48.7666,276895.0
2019-10-04 15:00:00,55.87,55.9,55.79,55.85,332173.0,48.7666,48.7928,48.6968,48.7491,332173.0
2019-10-04 15:30:00,55.84,56.06,55.84,55.97,977823.0,48.7404,48.9324,48.7404,48.8539,977823.0
2019-10-07 09:30:00,55.68,55.81,55.29,55.3,425888.0,48.6008,48.7142,48.2603,48.2691,425888.0
2019-10-07 10:00:00,55.3,55.53,55.28,55.5,222387.0,48.2691,48.4698,48.2516,48.4436,222387.0
2019-10-07 10:30:00,55.49,55.49,55.34,55.44,210276.0,48.4349,48.4349,48.304,48.3913,210276.0
2019-10-07 11:00:00,55.44,55.58,55.37,55.55,179815.0,48.3913,48.5135,48.3302,48.4873,179815.0
2019-10-07 11:30:00,55.55,55.68,55.5,55.66,143658.0,48.4873,48.6008,48.4436,48.5833,143658.0
2019-10-07 12:00:00,55.66,55.67,55.48,55.49,114659.0,48.5833,48.592,48.4262,48.4349,114659.0
2019-10-07 12:30:00,55.5,55.56,55.47,55.5,99932.0,48.4436,48.496,48.4175,48.4436,99932.0
2019-10-07 13:00:00,55.49,55.54,55.43,55.51,115821.0,48.4349,48.4786,48.3825,48.4524,115821.0
2019-10-07 13:30:00,55.5,55.61,55.43,55.47,631652.0,48.4436,48.5397,48.3825,48.4175,631652.0
2019-10-07 14:00:00,55.47,55.48,55.14,55.16,205674.0,48.4175,48.4262,48.1294,48.1469,205674.0
2019-10-07 14:30:00,55.16,55.18,55.05,55.16,190907.0,48.1469,48.1643,48.0509,48.1469,190907.0
2019-10-07 15:00:00,55.16,55.27,55.11,55.22,249045.0,48.1469,48.2429,48.1032,48.1992,249045.0
2019-10-07 15:30:00,55.21,55.22,54.98,55.07,804443.0,48.1905,48.1992,47.9898,48.0683,804443.0
2019-10-08 09:30:00,54.91,55.1,54.53,54.61,352667.0,47.9287,48.0945,47.597,47.6668,352667.0
2019-10-08 10:00:00,54.62,54.73,54.54,54.61,341535.0,47.6755,47.7715,47.6057,47.6668,341535.0
2019-10-08 10:30:00,54.6,54.82,54.59,54.82,249800.0,47.6581,47.8501,47.6493,47.8501,249800.0
2019-10-08 11:00:00,54.81,54.87,54.61,54.62,204633.0,47.8414,47.8937,47.6668,47.6755,204633.0
2019-10-08 11:30:00,54.63,54.77,54.55,54.75,240879.0,47.6843,47.8065,47.6144,47.789,240879.0
2019-10-08 12:00:00,54.75,54.82,54.67,54.8,177739.0,47.789,47.8501,47.7192,47.8326,177739.0
2019-10-08 12:30:00,54.8,54.99,54.77,54.9,174222.0,47.8326,47.9985,47.8065,47.9199,174222.0
2019-10-08 13:00:00,54.9,55.0,54.87,54.99,144929.0,47.9199,48.0072,47.8937,47.9985,144929.0
2019-10-08 13:30:00,54.99,55.08,54.94,55.04,165779.0,47.9985,48.077,47.9548,48.0421,165779.0
2019-10-08 14:00:00,55.05,55.07,54.96,54.98,281538.0,48.0509,48.0683,47.9723,47.9898,281538.0
2019-10-08 14:30:00,54.98,55.2,54.76,54.97,478701.0,47.9898,48.1818,47.7977,47.981,478701.0
2019-10-08 15:00:00,54.98,55.07,54.83,54.91,206596.0,47.9898,48.0683,47.8588,47.9287,206596.0
2019-10-08 15:30:00,54.91,54.98,54.56,54.56,647015.0,47.9287,47.9898,47.6232,47.6232,647015.0
2019-10-09 09:30:00,55.04,55.12,54.67,54.71,212921.0,48.0421,48.112,47.7192,47.7541,212921.0
2019-10-09 10:00:00,54.73,54.82,54.63,54.73,186389.0,47.7715,47.8501,47.6843,47.7715,186389.0
2019-10-09 10:30:00,54.73,54.83,54.66,54.66,111133.0,47.7715,47.8588,47.7104,47.7104,111133.0
2019-10-09 11:00:00,54.67,54.68,54.42,54.45,150523.0,47.7192,47.7279,47.501,47.5271,150523.0
2019-10-09 11:30:00,54.45,54.62,54.44,54.56,110069.0,47.5271,47.6755,47.5184,47.6232,110069.0
2019-10-09 12:00:00,54.56,54.59,54.5,54.52,142826.0,47.6232,47.6493,47.5708,47.5882,142826.0
2019-10-09 12:30:00,54.52,54.63,54.52,54.63,75698.0,47.5882,47.6843,47.5882,47.6843,75698.0
2019-10-09 13:00:00,54.63,54.78,54.63,54.78,178563.0,47.6843,47.8152,47.6843,47.8152,178563.0
2019-10-09 13:30:00,54.78,54.84,54.75,54.81,97544.0,47.8152,47.8676,47.789,47.8414,97544.0
2019-10-09 14:00:00,54.82,54.95,54.78,54.94,134245.0,47.8501,47.9636,47.8152,47.9548,134245.0
2019-10-09 14:30:00,54.94,55.05,54.93,55.04,167373.0,47.9548,48.0509,47.9461,48.0421,167373.0
2019-10-09 15:00:00,55.03,55.06,54.97,55.01,100014.0,48.0334,48.0596,47.981,48.0159,100014.0
2019-10-09 15:30:00,55.01,55.13,54.92,54.95,748325.0,48.0159,48.1207,47.9374,47.9636,748325.0
2019-10-10 09:30:00,54.83,55.25,54.77,55.24,539402.0,47.8588,48.2254,47.8065,48.2167,539402.0
2019-10-10 10:00:00,55.25,55.35,55.18,55.27,188717.0,48.2254,48.3127,48.1643,48.2429,188717.0
2019-10-10 10:30:00,55.28,55.38,55.25,55.38,154541.0,48.2516,48.3389,48.2254,48.3389,154541.0
2019-10-10 11:00:00,55.38,55.55,55.31,55.55,187118.0,48.3389,48.4873,48.2778,48.4873,187118.0
2019-10-10 11:30:00,55.55,55.58,55.47,55.58,155992.0,48.4873,48.5135,48.4175,48.5135,155992.0
2019-10-10 12:00:00,55.58,55.74,55.57,55.67,264345.0,48.5135,48.6531,48.5047,48.592,264345.0
2019-10-10 12:30:00,55.66,55.66,55.55,55.61,174409.0,48.5833,48.5833,48.4873,48.5397,174409.0
2019-10-10 13:00:00,55.61,55.65,55.52,55.56,117255.0,48.5397,48.5746,48.4611,48.496,117255.0
2019-10-10 13:30:00,55.55,55.68,55.48,55.63,168299.0,48.4873,48.6008,48.4262,48.5571,168299.0
2019-10-10 14:00:00,55.63,55.63,55.38,55.45,220349.0,48.5571,48.5571,48.3389,48.4,220349.0
2019-10-10 14:30:00,55.45,55.53,55.41,55.41,171629.0,48.4,48.4698,48.3651,48.3651,171629.0
2019-10-10 15:00:00,55.4,55.48,55.38,55.46,169990.0,48.3564,48.4262,48.3389,48.4087,169990.0
2019-10-10 15:30:00,55.47,55.53,55.38,55.44,540556.0,48.4175,48.4698,48.3389,48.3913,540556.0
2019-10-11 09:30:00,55.67,55.69,54.99,55.07,413651.0,48.592,48.6095,47.9985,48.0683,413651.0
2019-10-11 10:00:00,55.07,55.2,55.0,55.03,181331.0,48.0683,48.1818,48.0072,48.0334,181331.0
2019-10-11 10:30:00,55.03,55.04,54.86,54.88,151343.0,48.0334,48.0421,47.885,47.9025,151343.0
2019-10-11 11:00:00,54.88,55.07,54.87,55.04,136995.0,47.9025,48.0683,47.8937,48.0421,136995.0
2019-10-11 11:30:00,55.04,55.13,54.95,55.06,250578.0,48.0421,48.1207,47.9636,48.0596,250578.0
2019-10-11 12:00:00,55.05,55.13,54.98,55.11,161333.0,48.0509,48.1207,47.9898,48.1032,161333.0
2019-10-11 12:30:00,55.12,55.19,54.91,55.16,201103.0,48.112,48.1731,47.9287,48.1469,201103.0
2019-10-11 13:00:00,55.16,55.34,55.11,55.15,215878.0,48.1469,48.304,48.1032,48.1381,215878.0
2019-10-11 13:30:00,55.15,55.21,55.12,55.2,137742.0,48.1381,48.1905,48.112,48.1818,137742.0
2019-10-11 14:00:00,55.2,55.21,55.07,55.16,96721.0,48.1818,48.1905,48.0683,48.1469,96721.0
2019-10-11 14:30:00,55.16,55.23,55.14,55.22,134014.0,48.1469,48.208,48.1294,48.1992,134014.0
2019-10-11 15:00:00,55.22,55.24,55.11,55.14,212271.0,48.1992,48.2167,48.1032,48.1294,212271.0
2019-10-11 15:30:00,55.15,55.24,54.8,54.82,873903.0,48.1381,48.2167,47.8326,47.8501,873903.0
2019-10-14 09:30:00,54.75,55.09,54.71,55.07,268528.0,47.789,48.0858,47.7541,48.0683,268528.0
2019-10-14 10:00:00,55.07,55.16,54.94,54.95,148182.0,48.0683,48.1469,47.9548,47.9636,148182.0
2019-10-14 10:30:00,54.96,54.98,54.76,54.81,126043.0,47.9723,47.9898,47.7977,47.8414,126043.0
2019-10-14 11:00:00,54.8,54.8,54.6,54.64,101347.0,47.8326,47.8326,47.6581,47.693,101347.0
2019-10-14 11:30:00,54.64,54.72,54.52,54.54,84351.0,47.693,47.7628,47.5882,47.6057,84351.0
2019-10-14 12:00:00,54.53,54.56,54.37,54.38,138822.0,47.597,47.6232,47.4573,47.466,138822.0
2019-10-14 12:30:00,54.38,54.47,54.36,54.43,146885.0,47.466,47.5446,47.4486,47.5097,146885.0
2019-10-14 13:00:00,54.42,54.44,54.34,54.37,210745.0,47.501,47.5184,47.4311,47.4573,210745.0
2019-10-14 13:30:00,54.38,54.4,54.28,54.39,178081.0,47.466,47.4835,47.3788,47.4748,178081.0
2019-10-14 14:00:00,54.39,54.43,54.33,54.34,278711.0,47.4748,47.5097,47.4224,47.4311,278711.0
2019-10-14 14:30:00,54.34,54.35,54.27,54.35,107482.0,47.4311,47.4399,47.37,47.4399,107482.0
2019-10-14 15:00:00,54.35,54.4,54.29,54.3,218193.0,47.4399,47.4835,47.3875,47.3962,218193.0
2019-10-14 15:30:00,54.3,54.32,54.19,54.24,1018330.0,47.3962,47.4137,47.3002,47.3438,1018330.0
2019-10-15 09:30:00,54.4,54.59,54.3,54.38,310260.0,47.4835,47.6493,47.3962,47.466,310260.0
2019-10-15 10:00:00,54.38,54.49,54.21,54.21,190548.0,47.466,47.5621,47.3177,47.3177,190548.0
2019-10-15 10:30:00,54.22,54.3,54.13,54.29,184208.0,47.3264,47.3962,47.2478,47.3875,184208.0
2019-10-15 11:00:00,54.29,54.34,54.2,54.32,227259.0,47.3875,47.4311,47.3089,47.4137,227259.0
2019-10-15 11:30:00,54.33,54.4,54.27,54.34,156403.0,47.4224,47.4835,47.37,47.4311,156403.0
2019-10-15 12:00:00,54.35,54.35,54.19,54.2,140563.0,47.4399,47.4399,47.3002,47.3089,140563.0
2019-10-15 12:30:00,54.2,54.2,54.03,54.11,165463.0,47.3089,47.3089,47.1605,47.2304,165463.0
2019-10-15 13:00:00,54.12,54.15,54.02,54.05,103750.0,47.2391,47.2653,47.1518,47.178,103750.0
2019-10-15 13:30:00,54.04,54.13,54.01,54.1,156906.0,47.1693,47.2478,47.1431,47.2216,156906.0
2019-10-15 14:00:00,54.1,54.18,54.08,54.12,180888.0,47.2216,47.2915,47.2042,47.2391,180888.0
2019-10-15 14:30:00,54.13,54.18,54.04,54.07,216457.0,47.2478,47.2915,47.1693,47.1955,216457.0
2019-10-15 15:00:00,54.08,54.12,54.04,54.12,181481.0,47.2042,47.2391,47.1693,47.2391,181481.0
2019-10-15 15:30:00,54.12,54.15,54.01,54.02,693431.0,47.2391,47.2653,47.1431,47.1518,693431.0
2019-10-16 09:30:00,54.09,54.13,53.77,54.07,455536.0,47.2129,47.2478,46.9336,47.1955,455536.0
2019-10-16 10:00:00,54.06,54.15,53.85,54.14,390632.0,47.1867,47.2653,47.0034,47.2566,390632.0
2019-10-16 10:30:00,54.14,54.28,54.13,54.27,209465.0,47.2566,47.3788,47.2478,47.37,209465.0
2019-10-16 11:00:00,54.26,54.35,54.25,54.3,157597.0,47.3613,47.4399,47.3526,47.3962,157597.0
2019-10-16 11:30:00,54.3,54.35,54.22,54.23,146623.0,47.3962,47.4399,47.3264,47.3351,146623.0
2019-10-16 12:00:00,54.22,54.34,54.2,54.22,155060.0,47.3264,47.4311,47.3089,47.3264,155060.0
2019-10-16 12:30:00,54.22,54.31,54.19,54.3,186726.0,47.3264,47.4049,47.3002,47.3962,186726.0
2019-10-16 13:00:00,54.3,54.36,54.25,54.35,190991.0,47.3962,47.4486,47.3526,47.4399,190991.0
2019-10-16 13:30:00,54.36,54.4,54.25,54.25,207218.0,47.4486,47.4835,47.3526,47.3526,207218.0
2019-10-16 14:00:00,54.24,54.3,54.16,54.3,177537.0,47.3438,47.3962,47.274,47.3962,177537.0
2019-10-16 14:30:00,54.3,54.33,54.24,54.3,224116.0,47.3962,47.4224,47.3438,47.3962,224116.0
2019-10-16 15:00:00,54.31,54.32,54.12,54.19,316977.0,47.4049,47.4137,47.2391,47.3002,316977.0
2019-10-16 15:30:00,54.18,54.38,54.16,54.26,669477.0,47.2915,47.466,47.274,47.3613,669477.0
2019-10-17 09:30:00,54.66,54.81,54.55,54.75,360122.0,47.7104,47.8414,47.6144,47.789,360122.0
2019-10-17 10:00:00,54.74,54.86,54.67,54.73,263506.0,47.7803,47.885,47.7192,47.7715,263506.0
2019-10-17 10:30:00,54.71,54.86,54.61,54.75,346787.0,47.7541,47.885,47.6668,47.789,346787.0
2019-10-17 11:00:00,54.75,54.78,54.53,54.61,244386.0,47.789,47.8152,47.597,47.6668,244386.0
2019-10-17 11:30:00,54.62,54.64,54.49,54.5,201612.0,47.6755,47.693,47.5621,47.5708,201612.0
2019-10-17 12:00:00,54.5,54.63,54.44,54.61,202108.0,47.5708,47.6843,47.5184,47.6668,202108.0
2019-10-17 12:30:00,54.6,54.67,54.58,54.65,104866.0,47.6581,47.7192,47.6406,47.7017,104866.0
2019-10-17 13:00:00,54.65,54.66,54.58,54.63,119780.0,47.7017,47.7104,47.6406,47.6843,119780.0
2019-10-17 13:30:00,54.64,54.7,54.54,54.55,212068.0,47.693,47.7454,47.6057,47.6144,212068.0
2019-10-17 14:00:00,54.55,54.66,54.51,54.66,192449.0,47.6144,47.7104,47.5795,47.7104,192449.0
2019-10-17 14:30:00,54.65,54.66,54.58,54.59,156015.0,47.7017,47.7104,47.6406,47.6493,156015.0
2019-10-17 15:00:00,54.59,54.7,54.58,54.68,177414.0,47.6493,47.7454,47.6406,47.7279,177414.0
2019-10-17 15:30:00,54.68,54.71,54.62,54.64,592469.0,47.7279,47.7541,47.6755,47.693,592469.0
2019-10-18 09:30:00,54.77,54.77,54.46,54.71,1025632.0,47.8065,47.8065,47.5359,47.7541,1025632.0
2019-10-18 10:00:00,54.71,54.86,54.63,54.86,400667.0,47.7541,47.885,47.6843,47.885,400667.0
2019-10-18 10:30:00,54.85,54.87,54.61,54.69,194532.0,47.8763,47.8937,47.6668,47.7366,194532.0
2019-10-18 11:00:00,54.69,54.76,54.67,54.7,181060.0,47.7366,47.7977,47.7192,47.7454,181060.0
2019-10-18 11:30:00,54.7,54.78,54.61,54.61,169021.0,47.7454,47.8152,47.6668,47.6668,169021.0
2019-10-18 12:00:00,54.62,54.69,54.54,54.56,173962.0,47.6755,47.7366,47.6057,47.6232,173962.0
2019-10-18 12:30:00,54.55,54.66,54.53,54.62,103913.0,47.6144,47.7104,47.597,47.6755,103913.0
2019-10-18 13:00:00,54.62,54.64,54.53,54.55,95025.0,47.6755,47.693,47.597,47.6144,95025.0
2019-10-18 13:30:00,54.54,54.65,54.51,54.64,94398.0,47.6057,47.7017,47.5795,47.693,94398.0
2019-10-18 14:00:00,54.64,54.65,54.53,54.62,73482.0,47.693,47.7017,47.597,47.6755,73482.0
2019-10-18 14:30:00,54.61,54.67,54.57,54.67,88389.0,47.6668,47.7192,47.6319,47.7192,88389.0
2019-10-18 15:00:00,54.67,54.7,54.62,54.62,182423.0,47.7192,47.7454,47.6755,47.6755,182423.0
2019-10-18 15:30:00,54.63,54.66,54.47,54.5,739628.0,47.6843,47.7104,47.5446,47.5708,739628.0
2019-10-21 09:30:00,54.76,54.82,54.21,54.23,287299.0,47.7977,47.8501,47.3177,47.3351,287299.0
2019-10-21 10:00:00,54.23,54.36,54.19,54.32,296331.0,47.3351,47.4486,47.3002,47.4137,296331.0
2019-10-21 10:30:00,54.32,54.36,54.23,54.36,291577.0,47.4137,47.4486,47.3351,47.4486,291577.0
2019-10-21 11:00:00,54.36,54.38,54.05,54.1,243710.0,47.4486,47.466,47.178,47.2216,243710.0
2019-10-21 11:30:00,54.11,54.11,53.88,53.88,168283.0,47.2304,47.2304,47.0296,47.0296,168283.0
2019-10-21 12:00:00,53.89,53.92,53.68,53.77,269553.0,47.0383,47.0645,46.855,46.9336,269553.0
2019-10-21 12:30:00,53.77,53.87,53.75,53.83,175994.0,46.9336,47.0209,46.9161,46.986,175994.0
2019-10-21 13:00:00,53.84,53.85,53.77,53.78,170629.0,46.9947,47.0034,46.9336,46.9423,170629.0
2019-10-21 13:30:00,53.77,53.83,53.67,53.72,355414.0,46.9336,46.986,46.8463,46.89,355414.0
2019-10-21 14:00:00,53.71,53.84,53.71,53.72,214503.0,46.8812,46.9947,46.8812,46.89,214503.0
2019-10-21 14:30:00,53.73,53.76,53.65,53.67,261115.0,46.8987,46.9249,46.8289,46.8463,261115.0
2019-10-21 15:00:00,53.67,53.69,53.57,53.59,398241.0,46.8463,46.8638,46.759,46.7765,398241.0
2019-10-21 15:30:00,53.58,53.61,53.52,53.54,1263620.0,46.7678,46.7939,46.7154,46.7328,1263620.0
2019-10-22 09:30:00,53.48,53.85,53.21,53.39,487462.0,46.6805,47.0034,46.4448,46.6019,487462.0
2019-10-22 10:00:00,53.39,53.58,53.33,53.35,334690.0,46.6019,46.7678,46.5495,46.567,334690.0
2019-10-22 10:30:00,53.35,53.37,53.04,53.08,402464.0,46.567,46.5845,46.2964,46.3313,402464.0
2019-10-22 11:00:00,53.08,53.16,52.95,53.05,547379.0,46.3313,46.4012,46.2179,46.3051,547379.0
2019-10-22 11:30:00,53.05,53.06,52.82,52.87,416147.0,46.3051,46.3139,46.1044,46.148,416147.0
2019-10-22 12:00:00,52.87,52.92,52.67,52.71,473390.0,46.148,46.1917,45.9735,46.0084,473390.0
2019-10-22 12:30:00,52.71,52.88,52.71,52.85,403901.0,46.0084,46.1568,46.0084,46.1306,403901.0
2019-10-22 13:00:00,52.85,52.99,52.84,52.94,257274.0,46.1306,46.2528,46.1218,46.2091,257274.0
2019-10-22 13:30:00,52.94,52.96,52.65,52.65,293554.0,46.2091,46.2266,45.956,45.956,293554.0
2019-10-22 14:00:00,52.65,52.66,52.39,52.5,474948.0,45.956,45.9647,45.7291,45.8251,474948.0
2019-10-22 14:30:00,52.51,52.55,52.42,52.51,401530.0,45.8338,45.8687,45.7552,45.8338,401530.0
2019-10-22 15:00:00,52.51,52.68,52.47,52.67,501811.0,45.8338,45.9822,45.7989,45.9735,501811.0
2019-10-22 15:30:00,52.67,52.75,52.57,52.7,1235943.0,45.9735,46.0433,45.8862,45.9996,1235943.0
2019-10-23 09:30:00,52.6,52.95,52.5,52.69,738757.0,45.9124,46.2179,45.8251,45.9909,738757.0
2019-10-23 10:00:00,52.7,52.75,52.56,52.69,389324.0,45.9996,46.0433,45.8774,45.9909,389324.0
2019-10-23 10:30:00,52.68,52.73,52.6,52.68,298453.0,45.9822,46.0258,45.9124,45.9822,298453.0
2019-10-23 11:00:00,52.69,52.87,52.67,52.85,231537.0,45.9909,46.148,45.9735,46.1306,231537.0
2019-10-23 11:30:00,52.85,52.85,52.7,52.72,174034.0,46.1306,46.1306,45.9996,46.0171,174034.0
2019-10-23 12:00:00,52.71,52.77,52.59,52.61,186652.0,46.0084,46.0607,45.9036,45.9211,186652.0
2019-10-23 12:30:00,52.61,52.69,52.6,52.67,168895.0,45.9211,45.9909,45.9124,45.9735,168895.0
2019-10-23 13:00:00,52.68,52.7,52.55,52.63,243625.0,45.9822,45.9996,45.8687,45.9385,243625.0
2019-10-23 13:30:00,52.63,52.64,52.58,52.63,242784.0,45.9385,45.9473,45.8949,45.9385,242784.0
2019-10-23 14:00:00,52.63,52.66,52.59,52.62,314270.0,45.9385,45.9647,45.9036,45.9298,314270.0
2019-10-23 14:30:00,52.62,52.66,52.58,52.61,220650.0,45.9298,45.9647,45.8949,45.9211,220650.0
2019-10-23 15:00:00,52.61,52.62,52.53,52.57,333869.0,45.9211,45.9298,45.8513,45.8862,333869.0
2019-10-23 15:30:00,52.57,52.66,52.55,52.65,885500.0,45.8862,45.9647,45.8687,45.956,885500.0
2019-10-24 09:30:00,52.71,52.77,52.09,52.41,456491.0,46.0084,46.0607,45.4672,45.7465,456491.0
2019-10-24 10:00:00,52.41,52.66,52.36,52.66,274142.0,45.7465,45.9647,45.7029,45.9647,274142.0
2019-10-24 10:30:00,52.65,52.77,52.6,52.71,207941.0,45.956,46.0607,45.9124,46.0084,207941.0
2019-10-24 11:00:00,52.71,52.88,52.71,52.8,228086.0,46.0084,46.1568,46.0084,46.0869,228086.0
2019-10-24 11:30:00,52.81,52.93,52.78,52.9,276025.0,46.0957,46.2004,46.0695,46.1742,276025.0
2019-10-24 12:00:00,52.9,53.02,52.89,52.95,219989.0,46.1742,46.279,46.1655,46.2179,219989.0
2019-10-24 12:30:00,52.95,52.98,52.84,52.84,306570.0,46.2179,46.244,46.1218,46.1218,306570.0
2019-10-24 13:00:00,52.84,52.84,52.66,52.75,238500.0,46.1218,46.1218,45.9647,46.0433,238500.0
2019-10-24 13:30:00,52.75,52.75,52.62,52.68,169997.0,46.0433,46.0433,45.9298,45.9822,169997.0
2019-10-24 14:00:00,52.67,52.78,52.67,52.73,166647.0,45.9735,46.0695,45.9735,46.0258,166647.0
2019-10-24 14:30:00,52.72,52.86,52.72,52.83,173205.0,46.0171,46.1393,46.0171,46.1131,173205.0
2019-10-24 15:00:00,52.83,52.98,52.81,52.96,257456.0,46.1131,46.244,46.0957,46.2266,257456.0
2019-10-24 15:30:00,52.97,53.06,52.94,53.03,813743.0,46.2353,46.3139,46.2091,46.2877,813743.0
2019-10-25 09:30:00,53.12,53.13,52.39,52.58,780289.0,46.3662,46.375,45.7291,45.8949,780289.0
2019-10-25 10:00:00,52.58,52.61,52.35,52.53,691912.0,45.8949,45.9211,45.6941,45.8513,691912.0
2019-10-25 10:30:00,52.52,52.61,52.51,52.57,256384.0,45.8425,45.9211,45.8338,45.8862,256384.0
2019-10-25 11:00:00,52.58,52.69,52.4,52.65,274812.0,45.8949,45.9909,45.7378,45.956,274812.0
2019-10-25 11:30:00,52.65,52.72,52.58,52.58,259313.0,45.956,46.0171,45.8949,45.8949,259313.0
2019-10-25 12:00:00,52.59,52.61,52.5,52.58,273607.0,45.9036,45.9211,45.8251,45.8949,273607.0
2019-10-25 12:30:00,52.59,52.62,52.51,52.51,252925.0,45.9036,45.9298,45.8338,45.8338,252925.0
2019-10-25 13:00:00,52.52,52.55,52.44,52.53,131169.0,45.8425,45.8687,45.7727,45.8513,131169.0
2019-10-25 13:30:00,52.54,52.64,52.51,52.61,225945.0,45.86,45.9473,45.8338,45.9211,225945.0
2019-10-25 14:00:00,52.61,52.72,52.59,52.7,164336.0,45.9211,46.0171,45.9036,45.9996,164336.0
2019-10-25 14:30:00,52.71,52.8,52.68,52.78,179953.0,46.0084,46.0869,45.9822,46.0695,179953.0
2019-10-25 15:00:00,52.78,52.78,52.72,52.73,192513.0,46.0695,46.0695,46.0171,46.0258,192513.0
2019-10-25 15:30:00,52.73,52.83,52.72,52.77,783379.0,46.0258,46.1131,46.0171,46.0607,783379.0
2019-10-28 09:30:00,52.65,53.04,52.62,52.75,486061.0,45.956,46.2964,45.9298,46.0433,486061.0
2019-10-28 10:00:00,52.75,52.75,52.51,52.6,482375.0,46.0433,46.0433,45.8338,45.9124,482375.0
2019-10-28 10:30:00,52.6,52.69,52.55,52.59,263265.0,45.9124,45.9909,45.8687,45.9036,263265.0
2019-10-28 11:00:00,52.59,52.61,52.42,52.44,273364.0,45.9036,45.9211,45.7552,45.7727,273364.0
2019-10-28 11:30:00,52.44,52.5,52.32,52.34,392736.0,45.7727,45.8251,45.668,45.6854,392736.0
2019-10-28 12:00:00,52.34,52.41,52.24,52.39,550964.0,45.6854,45.7465,45.5981,45.7291,550964.0
2019-10-28 12:30:00,52.39,52.41,52.3,52.36,315179.0,45.7291,45.7465,45.6505,45.7029,315179.0
2019-10-28 13:00:00,52.36,52.41,52.33,52.4,579329.0,45.7029,45.7465,45.6767,45.7378,579329.0
2019-10-28 13:30:00,52.41,52.44,52.31,52.41,588038.0,45.7465,45.7727,45.6592,45.7465,588038.0
2019-10-28 14:00:00,52.41,52.42,52.32,52.35,701683.0,45.7465,45.7552,45.668,45.6941,701683.0
2019-10-28 14:30:00,52.36,52.46,52.35,52.45,269545.0,45.7029,45.7902,45.6941,45.7814,269545.0
2019-10-28 15:00:00,52.45,52.45,52.38,52.41,365131.0,45.7814,45.7814,45.7203,45.7465,365131.0
2019-10-28 15:30:00,52.41,52.45,52.33,52.41,964168.0,45.7465,45.7814,45.6767,45.7465,964168.0
2019-10-29 09:30:00,52.62,52.75,52.28,52.69,843168.0,45.9298,46.0433,45.633,45.9909,843168.0
2019-10-29 10:00:00,52.68,52.86,52.65,52.8,703041.0,45.9822,46.1393,45.956,46.0869,703041.0
2019-10-29 10:30:00,52.8,52.93,52.71,52.93,786729.0,46.0869,46.2004,46.0084,46.2004,786729.0
2019-10-29 11:00:00,52.94,52.99,52.9,52.95,699054.0,46.2091,46.2528,46.1742,46.2179,699054.0
2019-10-29 11:30:00,52.95,53.01,52.87,52.92,436185.0,46.2179,46.2702,46.148,46.1917,436185.0
2019-10-29 12:00:00,52.92,53.01,52.87,52.98,307957.0,46.1917,46.2702,46.148,46.244,307957.0
2019-10-29 12:30:00,52.99,53.03,52.94,53.03,253307.0,46.2528,46.2877,46.2091,46.2877,253307.0
2019-10-29 13:00:00,53.03,53.13,52.98,53.0,281509.0,46.2877,46.375,46.244,46.2615,281509.0
2019-10-29 13:30:00,53.0,53.05,52.97,53.04,187726.0,46.2615,46.3051,46.2353,46.2964,187726.0
2019-10-29 14:00:00,53.03,53.03,52.75,52.78,299268.0,46.2877,46.2877,46.0433,46.0695,299268.0
2019-10-29 14:30:00,52.78,52.81,52.66,52.67,302163.0,46.0695,46.0957,45.9647,45.9735,302163.0
2019-10-29 15:00:00,52.67,52.82,52.67,52.81,349439.0,45.9735,46.1044,45.9735,46.0957,349439.0
2019-10-29 15:30:00,52.81,52.9,52.79,52.86,1065368.0,46.0957,46.1742,46.0782,46.1393,1065368.0
2019-10-30 09:30:00,51.8,52.92,51.26,52.23,1720304.0,45.2141,46.1917,44.7427,45.5894,1720304.0
2019-10-30 10:00:00,52.23,52.5,51.75,51.82,1469923.0,45.5894,45.8251,45.1704,45.2315,1469923.0
2019-10-30 10:30:00,51.81,52.43,51.64,52.28,1377124.0,45.2228,45.764,45.0744,45.633,1377124.0
2019-10-30 11:00:00,52.28,52.46,52.24,52.29,841780.0,45.633,45.7902,45.5981,45.6418,841780.0
2019-10-30 11:30:00,52.29,52.61,52.21,52.55,500819.0,45.6418,45.9211,45.5719,45.8687,500819.0
2019-10-30 12:00:00,52.55,52.61,52.4,52.56,421612.0,45.8687,45.9211,45.7378,45.8774,421612.0
2019-10-30 12:30:00,52.56,52.56,52.08,52.08,470850.0,45.8774,45.8774,45.4585,45.4585,470850.0
2019-10-30 13:00:00,52.08,52.16,51.96,52.02,625327.0,45.4585,45.5283,45.3537,45.4061,625327.0
2019-10-30 13:30:00,52.02,52.08,51.92,51.95,820809.0,45.4061,45.4585,45.3188,45.345,820809.0
2019-10-30 14:00:00,51.93,52.03,51.87,51.93,520382.0,45.3275,45.4148,45.2752,45.3275,520382.0
2019-10-30 14:30:00,51.93,52.11,51.71,52.05,757255.0,45.3275,45.4847,45.1355,45.4323,757255.0
2019-10-30 15:00:00,52.05,52.26,52.03,52.16,588230.0,45.4323,45.6156,45.4148,45.5283,588230.0
2019-10-30 15:30:00,52.16,52.3,51.93,52.03,2308507.0,45.5283,45.6505,45.3275,45.4148,2308507.0
2019-10-31 09:30:00,52.22,52.86,52.1,52.8,520042.0,45.5807,46.1393,45.4759,46.0869,520042.0
2019-10-31 10:00:00,52.79,52.82,52.57,52.59,357748.0,46.0782,46.1044,45.8862,45.9036,357748.0
2019-10-31 10:30:00,52.59,52.59,52.38,52.41,378187.0,45.9036,45.9036,45.7203,45.7465,378187.0
2019-10-31 11:00:00,52.42,52.46,52.29,52.42,263397.0,45.7552,45.7902,45.6418,45.7552,263397.0
2019-10-31 11:30:00,52.42,52.43,52.22,52.27,169520.0,45.7552,45.764,45.5807,45.6243,169520.0
2019-10-31 12:00:00,52.27,52.29,52.15,52.28,144082.0,45.6243,45.6418,45.5196,45.633,144082.0
2019-10-31 12:30:00,52.28,52.29,52.07,52.14,211865.0,45.633,45.6418,45.4497,45.5108,211865.0
2019-10-31 13:00:00,52.13,52.23,52.11,52.23,147623.0,45.5021,45.5894,45.4847,45.5894,147623.0
2019-10-31 13:30:00,52.23,52.25,52.17,52.18,120778.0,45.5894,45.6069,45.537,45.5458,120778.0
2019-10-31 14:00:00,52.18,52.18,51.99,52.07,179480.0,45.5458,45.5458,45.3799,45.4497,179480.0
2019-10-31 14:30:00,52.06,52.11,52.0,52.09,142413.0,45.441,45.4847,45.3886,45.4672,142413.0
2019-10-31 15:00:00,52.09,52.26,52.08,52.25,213570.0,45.4672,45.6156,45.4585,45.6069,213570.0
2019-10-31 15:30:00,52.25,52.49,52.24,52.47,865635.0,45.6069,45.8163,45.5981,45.7989,865635.0
2019-11-01 09:30:00,52.66,52.82,52.47,52.75,418320.0,45.9647,46.1044,45.7989,46.0433,418320.0
2019-11-01 10:00:00,52.75,52.83,52.65,52.69,288997.0,46.0433,46.1131,45.956,45.9909,288997.0
2019-11-01 10:30:00,52.69,52.72,52.5,52.59,210815.0,45.9909,46.0171,45.8251,45.9036,210815.0
2019-11-01 11:00:00,52.59,52.6,52.34,52.35,268516.0,45.9036,45.9124,45.6854,45.6941,268516.0
2019-11-01 11:30:00,52.34,52.38,52.27,52.34,137070.0,45.6854,45.7203,45.6243,45.6854,137070.0
2019-11-01 12:00:00,52.34,52.36,52.25,52.29,168743.0,45.6854,45.7029,45.6069,45.6418,168743.0
2019-11-01 12:30:00,52.29,52.36,52.21,52.23,138338.0,45.6418,45.7029,45.5719,45.5894,138338.0
2019-11-01 13:00:00,52.22,52.25,52.15,52.16,120161.0,45.5807,45.6069,45.5196,45.5283,120161.0
2019-11-01 13:30:00,52.16,52.18,52.13,52.15,213339.0,45.5283,45.5458,45.5021,45.5196,213339.0
2019-11-01 14:00:00,52.15,52.16,52.06,52.12,123113.0,45.5196,45.5283,45.441,45.4934,123113.0
2019-11-01 14:30:00,52.11,52.16,52.1,52.14,144941.0,45.4847,45.5283,45.4759,45.5108,144941.0
2019-11-01 15:00:00,52.14,52.16,52.09,52.12,163052.0,45.5108,45.5283,45.4672,45.4934,163052.0
2019-11-01 15:30:00,52.12,52.14,51.95,52.02,1002275.0,45.4934,45.5108,45.345,45.4061,1002275.0
2019-11-04 09:30:00,52.1,52.22,51.85,51.85,485645.0,45.4759,45.5807,45.2577,45.2577,485645.0
2019-11-04 10:00:00,51.85,51.91,51.71,51.81,216559.0,45.2577,45.3101,45.1355,45.2228,216559.0
2019-11-04 10:30:00,51.8,51.81,51.63,51.69,291981.0,45.2141,45.2228,45.0657,45.1181,291981.0
2019-11-04 11:00:00,51.69,51.72,51.59,51.63,547275.0,45.1181,45.1442,45.0308,45.0657,547275.0
2019-11-04 11:30:00,51.64,51.73,51.62,51.69,367003.0,45.0744,45.153,45.057,45.1181,367003.0
2019-11-04 12:00:00,51.68,51.74,51.64,51.64,159663.0,45.1093,45.1617,45.0744,45.0744,159663.0
2019-11-04 12:30:00,51.65,51.66,51.5,51.57,240207.0,45.0831,45.0919,44.9522,45.0133,240207.0
2019-11-04 13:00:00,51.58,51.73,51.54,51.72,249921.0,45.022,45.153,44.9871,45.1442,249921.0
2019-11-04 13:30:00,51.71,51.76,51.66,51.73,230869.0,45.1355,45.1792,45.0919,45.153,230869.0
2019-11-04 14:00:00,51.73,51.8,51.7,51.78,313684.0,45.153,45.2141,45.1268,45.1966,313684.0
2019-11-04 14:30:00,51.77,51.84,51.72,51.79,252167.0,45.1879,45.249,45.1442,45.2053,252167.0
2019-11-04 15:00:00,51.78,51.8,51.69,51.72,360153.0,45.1966,45.2141,45.1181,45.1442,360153.0
2019-11-04 15:30:00,51.72,51.77,51.59,51.74,830170.0,45.1442,45.1879,45.0308,45.1617,830170.0
2019-11-05 09:30:00,51.83,51.94,51.42,51.49,705463.0,45.2403,45.3363,44.8824,44.9435,705463.0
2019-11-05 10:00:00,51.51,51.59,51.44,51.5,334664.0,44.9609,45.0308,44.8998,44.9522,334664.0
2019-11-05 10:30:00,51.49,51.73,51.49,51.6,293966.0,44.9435,45.153,44.9435,45.0395,293966.0
2019-11-05 11:00:00,51.61,51.77,51.58,51.68,482933.0,45.0482,45.1879,45.022,45.1093,482933.0
2019-11-05 11:30:00,51.67,51.8,51.65,51.73,401343.0,45.1006,45.2141,45.0831,45.153,401343.0
2019-11-05 12:00:00,51.73,51.79,51.63,51.71,233262.0,45.153,45.2053,45.0657,45.1355,233262.0
2019-11-05 12:30:00,51.71,51.85,51.69,51.84,224762.0,45.1355,45.2577,45.1181,45.249,224762.0
2019-11-05 13:00:00,51.85,51.87,51.75,51.77,154764.0,45.2577,45.2752,45.1704,45.1879,154764.0
2019-11-05 13:30:00,51.77,51.85,51.73,51.75,190510.0,45.1879,45.2577,45.153,45.1704,190510.0
2019-11-05 14:00:00,51.75,51.9,51.74,51.88,137925.0,45.1704,45.3014,45.1617,45.2839,137925.0
2019-11-05 14:30:00,51.87,51.88,51.79,51.82,140179.0,45.2752,45.2839,45.2053,45.2315,140179.0
2019-11-05 15:00:00,51.82,51.84,51.7,51.71,226440.0,45.2315,45.249,45.1268,45.1355,226440.0
2019-11-05 15:30:00,51.71,51.72,51.61,51.71,692345.0,45.1355,45.1442,45.0482,45.1355,692345.0
2019-11-06 09:30:00,51.89,52.31,51.77,52.26,827890.0,45.2926,45.6592,45.1879,45.6156,827890.0
2019-11-06 10:00:00,52.26,52.36,52.24,52.33,257832.0,45.6156,45.7029,45.5981,45.6767,257832.0
2019-11-06 10:30:00,52.33,52.43,52.3,52.41,313302.0,45.6767,45.764,45.6505,45.7465,313302.0
2019-11-06 11:00:00,52.41,52.5,52.41,52.46,349560.0,45.7465,45.8251,45.7465,45.7902,349560.0
2019-11-06 11:30:00,52.46,52.55,52.34,52.4,569639.0,45.7902,45.8687,45.6854,45.7378,569639.0
2019-11-06 12:00:00,52.4,52.44,52.27,52.3,235057.0,45.7378,45.7727,45.6243,45.6505,235057.0
2019-11-06 12:30:00,52.3,52.36,52.27,52.33,184395.0,45.6505,45.7029,45.6243,45.6767,184395.0
2019-11-06 13:00:00,52.32,52.4,52.29,52.39,157632.0,45.668,45.7378,45.6418,45.7291,157632.0
2019-11-06 13:30:00,52.38,52.4,52.26,52.29,159393.0,45.7203,45.7378,45.6156,45.6418,159393.0
2019-11-06 14:00:00,52.28,52.35,52.24,52.25,187172.0,45.633,45.6941,45.5981,45.6069,187172.0
2019-11-06 14:30:00,52.24,52.29,52.18,52.25,189161.0,45.5981,45.6418,45.5458,45.6069,189161.0
2019-11-06 15:00:00,52.24,52.28,52.19,52.27,180965.0,45.5981,45.633,45.5545,45.6243,180965.0
2019-11-06 15:30:00,52.27,52.28,52.19,52.23,605697.0,45.6243,45.633,45.5545,45.5894,605697.0
2019-11-07 09:30:00,52.14,52.28,51.99,52.15,403829.0,45.5108,45.633,45.3799,45.5196,403829.0
2019-11-07 10:00:00,52.15,52.16,51.96,52.03,288658.0,45.5196,45.5283,45.3537,45.4148,288658.0
2019-11-07 10:30:00,52.01,52.05,51.83,51.91,244291.0,45.3974,45.4323,45.2403,45.3101,244291.0
2019-11-07 11:00:00,51.91,52.01,51.89,51.92,216397.0,45.3101,45.3974,45.2926,45.3188,216397.0
2019-11-07 11:30:00,51.91,52.07,51.86,52.05,196821.0,45.3101,45.4497,45.2664,45.4323,196821.0
2019-11-07 12:00:00,52.06,52.06,51.82,51.86,182824.0,45.441,45.441,45.2315,45.2664,182824.0
2019-11-07 12:30:00,51.86,51.9,51.79,51.84,136203.0,45.2664,45.3014,45.2053,45.249,136203.0
2019-11-07 13:00:00,51.84,51.86,51.77,51.81,241205.0,45.249,45.2664,45.1879,45.2228,241205.0
2019-11-07 13:30:00,51.81,51.81,51.68,51.69,235670.0,45.2228,45.2228,45.1093,45.1181,235670.0
2019-11-07 14:00:00,51.7,51.75,51.68,51.72,291886.0,45.1268,45.1704,45.1093,45.1442,291886.0
2019-11-07 14:30:00,51.71,51.83,51.66,51.71,275556.0,45.1355,45.2403,45.0919,45.1355,275556.0
2019-11-07 15:00:00,51.71,51.73,51.65,51.67,212149.0,45.1355,45.153,45.0831,45.1006,212149.0
2019-11-07 15:30:00,51.67,51.76,51.6,51.76,686933.0,45.1006,45.1792,45.0395,45.1792,686933.0
2019-11-08 09:30:00,51.79,51.91,51.66,51.88,333202.0,45.2053,45.3101,45.0919,45.2839,333202.0
2019-11-08 10:00:00,51.87,51.96,51.69,51.76,226054.0,45.2752,45.3537,45.1181,45.1792,226054.0
2019-11-08 10:30:00,51.77,51.78,51.55,51.64,167971.0,45.1879,45.1966,44.9959,45.0744,167971.0
2019-11-08 11:00:00,51.63,51.66,51.53,51.61,182658.0,45.0657,45.0919,44.9784,45.0482,182658.0
2019-11-08 11:30:00,51.61,51.73,51.6,51.63,83189.0,45.0482,45.153,45.0395,45.0657,83189.0
2019-11-08 12:00:00,51.64,51.66,51.59,51.63,97173.0,45.0744,45.0919,45.0308,45.0657,97173.0
2019-11-08 12:30:00,51.63,51.67,51.58,51.61,132977.0,45.0657,45.1006,45.022,45.0482,132977.0
2019-11-08 13:00:00,51.61,51.63,51.56,51.58,75778.0,45.0482,45.0657,45.0046,45.022,75778.0
2019-11-08 13:30:00,51.58,51.58,51.51,51.51,124805.0,45.022,45.022,44.9609,44.9609,124805.0
2019-11-08 14:00:00,51.52,51.55,51.51,51.52,107447.0,44.9697,44.9959,44.9609,44.9697,107447.0
2019-11-08 14:30:00,51.53,51.61,51.52,51.6,127699.0,44.9784,45.0482,44.9697,45.0395,127699.0
2019-11-08 15:00:00,51.6,51.69,51.58,51.68,177848.0,45.0395,45.1181,45.022,45.1093,177848.0
2019-11-08 15:30:00,51.67,51.77,51.61,51.73,479728.0,45.1006,45.1879,45.0482,45.153,479728.0
2019-11-11 09:30:00,51.63,51.99,51.63,51.81,270759.0,45.0657,45.3799,45.0657,45.2228,270759.0
2019-11-11 10:00:00,51.81,51.85,51.75,51.78,222476.0,45.2228,45.2577,45.1704,45.1966,222476.0
2019-11-11 10:30:00,51.78,51.86,51.73,51.76,412007.0,45.1966,45.2664,45.153,45.1792,412007.0
2019-11-11 11:00:00,51.78,51.98,51.77,51.94,199717.0,45.1966,45.3712,45.1879,45.3363,199717.0
2019-11-11 11:30:00,51.93,51.94,51.85,51.89,100430.0,45.3275,45.3363,45.2577,45.2926,100430.0
2019-11-11 12:00:00,51.89,51.89,51.82,51.83,202852.0,45.2926,45.2926,45.2315,45.2403,202852.0
2019-11-11 12:30:00,51.84,51.86,51.8,51.81,79623.0,45.249,45.2664,45.2141,45.2228,79623.0
2019-11-11 13:00:00,51.82,51.86,51.8,51.83,70779.0,45.2315,45.2664,45.2141,45.2403,70779.0
2019-11-11 13:30:00,51.83,51.89,51.8,51.87,115073.0,45.2403,45.2926,45.2141,45.2752,115073.0
2019-11-11 14:00:00,51.87,51.9,51.82,51.88,103996.0,45.2752,45.3014,45.2315,45.2839,103996.0
2019-11-11 14:30:00,51.89,51.89,51.82,51.83,91395.0,45.2926,45.2926,45.2315,45.2403,91395.0
2019-11-11 15:00:00,51.83,51.84,51.79,51.82,144590.0,45.2403,45.249,45.2053,45.2315,144590.0
2019-11-11 15:30:00,51.83,51.85,51.77,51.82,447925.0,45.2403,45.2577,45.1879,45.2315,447925.0
2019-11-12 09:30:00,51.97,52.05,51.84,52.0,309432.0,45.3625,45.4323,45.249,45.3886,309432.0
2019-11-12 10:00:00,52.01,52.13,51.92,52.13,257029.0,45.3974,45.5021,45.3188,45.5021,257029.0
2019-11-12 10:30:00,52.13,52.16,51.84,51.89,257388.0,45.5021,45.5283,45.249,45.2926,257388.0
2019-11-12 11:00:00,51.9,51.97,51.89,51.92,152595.0,45.3014,45.3625,45.2926,45.3188,152595.0
2019-11-12 11:30:00,51.92,51.95,51.89,51.92,111457.0,45.3188,45.345,45.2926,45.3188,111457.0
2019-11-12 12:00:00,51.92,51.92,51.86,51.88,94586.0,45.3188,45.3188,45.2664,45.2839,94586.0
2019-11-12 12:30:00,51.88,52.0,51.87,51.97,130128.0,45.2839,45.3886,45.2752,45.3625,130128.0
2019-11-12 13:00:00,51.98,51.99,51.92,51.94,108544.0,45.3712,45.3799,45.3188,45.3363,108544.0
2019-11-12 13:30:00,51.95,52.03,51.94,52.02,148296.0,45.345,45.4148,45.3363,45.4061,148296.0
2019-11-12 14:00:00,52.02,52.06,51.94,52.01,217104.0,45.4061,45.441,45.3363,45.3974,217104.0
2019-11-12 14:30:00,52.0,52.02,51.95,51.99,188871.0,45.3886,45.4061,45.345,45.3799,188871.0
2019-11-12 15:00:00,51.99,52.03,51.97,52.02,146413.0,45.3799,45.4148,45.3625,45.4061,146413.0
2019-11-12 15:30:00,52.02,52.09,51.98,52.08,522143.0,45.4061,45.4672,45.3712,45.4585,522143.0
2019-11-13 09:30:00,52.1,52.43,51.84,52.32,314864.0,45.4759,45.764,45.249,45.668,314864.0
2019-11-13 10:00:00,52.33,52.38,52.28,52.36,191036.0,45.6767,45.7203,45.633,45.7029,191036.0
2019-11-13 10:30:00,52.36,52.67,52.35,52.61,331729.0,45.7029,45.9735,45.6941,45.9211,331729.0
2019-11-13 11:00:00,52.61,52.63,52.53,52.53,195030.0,45.9211,45.9385,45.8513,45.8513,195030.0
2019-11-13 11:30:00,52.53,52.66,52.5,52.66,147523.0,45.8513,45.9647,45.8251,45.9647,147523.0
2019-11-13 12:00:00,52.66,52.68,52.6,52.65,138947.0,45.9647,45.9822,45.9124,45.956,138947.0
2019-11-13 12:30:00,52.65,52.65,52.58,52.63,107393.0,45.956,45.956,45.8949,45.9385,107393.0
2019-11-13 13:00:00,52.63,52.63,52.54,52.54,94098.0,45.9385,45.9385,45.86,45.86,94098.0
2019-11-13 13:30:00,52.55,52.63,52.51,52.57,179362.0,45.8687,45.9385,45.8338,45.8862,179362.0
2019-11-13 14:00:00,52.57,52.68,52.54,52.66,157422.0,45.8862,45.9822,45.86,45.9647,157422.0
2019-11-13 14:30:00,52.66,52.75,52.65,52.75,142194.0,45.9647,46.0433,45.956,46.0433,142194.0
2019-11-13 15:00:00,52.75,52.81,52.71,52.8,210258.0,46.0433,46.0957,46.0084,46.0869,210258.0
2019-11-13 15:30:00,52.8,52.83,52.64,52.7,606264.0,46.0869,46.1131,45.9473,45.9996,606264.0
2019-11-14 09:30:00,52.78,52.92,52.7,52.9,246308.0,46.0695,46.1917,45.9996,46.1742,246308.0
2019-11-14 10:00:00,52.9,52.93,52.53,52.54,313334.0,46.1742,46.2004,45.8513,45.86,313334.0
2019-11-14 10:30:00,52.55,52.64,52.52,52.64,240485.0,45.8687,45.9473,45.8425,45.9473,240485.0
2019-11-14 11:00:00,52.64,52.8,52.64,52.71,205933.0,45.9473,46.0869,45.9473,46.0084,205933.0
2019-11-14 11:30:00,52.71,52.71,52.56,52.61,142339.0,46.0084,46.0084,45.8774,45.9211,142339.0
2019-11-14 12:00:00,52.62,52.65,52.51,52.54,120376.0,45.9298,45.956,45.8338,45.86,120376.0
2019-11-14 12:30:00,52.55,52.73,52.54,52.67,188502.0,45.8687,46.0258,45.86,45.9735,188502.0
2019-11-14 13:00:00,52.66,52.69,52.6,52.65,196244.0,45.9647,45.9909,45.9124,45.956,196244.0
2019-11-14 13:30:00,52.66,52.75,52.56,52.63,214749.0,45.9647,46.0433,45.8774,45.9385,214749.0
2019-11-14 14:00:00,52.64,52.78,52.61,52.71,178283.0,45.9473,46.0695,45.9211,46.0084,178283.0
2019-11-14 14:30:00,52.71,52.78,52.7,52.75,175181.0,46.0084,46.0695,45.9996,46.0433,175181.0
2019-11-14 15:00:00,52.75,52.86,52.74,52.85,300581.0,46.0433,46.1393,46.0346,46.1306,300581.0
2019-11-14 15:30:00,52.85,52.92,52.81,52.9,791937.0,46.1306,46.1917,46.0957,46.1742,791937.0
2019-11-15 09:30:00,53.04,53.1,52.54,52.61,626384.0,46.2964,46.3488,45.86,45.9211,626384.0
2019-11-15 10:00:00,52.61,52.65,52.42,52.45,231668.0,45.9211,45.956,45.7552,45.7814,231668.0
2019-11-15 10:30:00,52.45,52.78,52.38,52.76,382272.0,45.7814,46.0695,45.7203,46.052,382272.0
2019-11-15 11:00:00,52.75,52.81,52.62,52.7,216821.0,46.0433,46.0957,45.9298,45.9996,216821.0
2019-11-15 11:30:00,52.7,52.7,52.56,52.66,170672.0,45.9996,45.9996,45.8774,45.9647,170672.0
2019-11-15 12:00:00,52.66,52.73,52.6,52.62,144355.0,45.9647,46.0258,45.9124,45.9298,144355.0
2019-11-15 12:30:00,52.62,52.65,52.58,52.64,105113.0,45.9298,45.956,45.8949,45.9473,105113.0
2019-11-15 13:00:00,52.64,52.67,52.62,52.63,137413.0,45.9473,45.9735,45.9298,45.9385,137413.0
2019-11-15 13:30:00,52.63,52.69,52.62,52.69,104632.0,45.9385,45.9909,45.9298,45.9909,104632.0
2019-11-15 14:00:00,52.68,52.75,52.67,52.73,92487.0,45.9822,46.0433,45.9735,46.0258,92487.0
2019-11-15 14:30:00,52.73,52.76,52.7,52.71,141006.0,46.0258,46.052,45.9996,46.0084,141006.0
2019-11-15 15:00:00,52.71,52.75,52.67,52.69,159632.0,46.0084,46.0433,45.9735,45.9909,159632.0
2019-11-15 15:30:00,52.69,52.86,52.64,52.81,694314.0,45.9909,46.1393,45.9473,46.0957,694314.0
2019-11-18 09:30:00,52.81,53.07,52.63,53.04,364727.0,46.0957,46.3226,45.9385,46.2964,364727.0
2019-11-18 10:00:00,53.04,53.23,53.03,53.19,354538.0,46.2964,46.4623,46.2877,46.4273,354538.0
2019-11-18 10:30:00,53.19,53.4,53.19,53.37,224987.0,46.4273,46.6106,46.4273,46.5845,224987.0
2019-11-18 11:00:00,53.37,53.39,53.26,53.35,239706.0,46.5845,46.6019,46.4884,46.567,239706.0
2019-11-18 11:30:00,53.35,53.38,53.29,53.35,193325.0,46.567,46.5932,46.5146,46.567,193325.0
2019-11-18 12:00:00,53.35,53.35,53.19,53.2,229407.0,46.567,46.567,46.4273,46.4361,229407.0
2019-11-18 12:30:00,53.2,53.27,53.11,53.25,158665.0,46.4361,46.4972,46.3575,46.4797,158665.0
2019-11-18 13:00:00,53.25,53.41,53.24,53.36,316746.0,46.4797,46.6194,46.471,46.5757,316746.0
2019-11-18 13:30:00,53.35,53.38,53.13,53.14,342372.0,46.567,46.5932,46.375,46.3837,342372.0
2019-11-18 14:00:00,53.14,53.18,53.07,53.13,212052.0,46.3837,46.4186,46.3226,46.375,212052.0
2019-11-18 14:30:00,53.13,53.2,53.1,53.1,190764.0,46.375,46.4361,46.3488,46.3488,190764.0
2019-11-18 15:00:00,53.11,53.12,53.02,53.05,209638.0,46.3575,46.3662,46.279,46.3051,209638.0
2019-11-18 15:30:00,53.05,53.1,53.0,53.07,627541.0,46.3051,46.3488,46.2615,46.3226,627541.0
2019-11-19 09:30:00,53.09,53.22,52.84,52.89,280168.0,46.3401,46.4535,46.1218,46.1655,280168.0
2019-11-19 10:00:00,52.89,53.05,52.83,52.91,192083.0,46.1655,46.3051,46.1131,46.1829,192083.0
2019-11-19 10:30:00,52.91,52.97,52.75,52.76,185762.0,46.1829,46.2353,46.0433,46.052,185762.0
2019-11-19 11:00:00,52.76,52.82,52.67,52.71,182033.0,46.052,46.1044,45.9735,46.0084,182033.0
2019-11-19 11:30:00,52.71,52.73,52.59,52.66,211716.0,46.0084,46.0258,45.9036,45.9647,211716.0
2019-11-19 12:00:00,52.67,52.69,52.58,52.63,113363.0,45.9735,45.9909,45.8949,45.9385,113363.0
2019-11-19 12:30:00,52.62,52.65,52.57,52.64,114058.0,45.9298,45.956,45.8862,45.9473,114058.0
2019-11-19 13:00:00,52.65,52.69,52.61,52.65,120840.0,45.956,45.9909,45.9211,45.956,120840.0
2019-11-19 13:30:00,52.65,52.73,52.63,52.67,106095.0,45.956,46.0258,45.9385,45.9735,106095.0
2019-11-19 14:00:00,52.67,52.79,52.67,52.79,94057.0,45.9735,46.0782,45.9735,46.0782,94057.0
2019-11-19 14:30:00,52.78,52.82,52.72,52.72,125372.0,46.0695,46.1044,46.0171,46.0171,125372.0
2019-11-19 15:00:00,52.72,52.73,52.68,52.68,221956.0,46.0171,46.0258,45.9822,45.9822,221956.0
2019-11-19 15:30:00,52.69,52.73,52.64,52.72,649535.0,45.9909,46.0258,45.9473,46.0171,649535.0
2019-11-20 09:30:00,52.65,52.79,52.6,52.71,238412.0,45.956,46.0782,45.9124,46.0084,238412.0
2019-11-20 10:00:00,52.72,52.73,52.58,52.62,157746.0,46.0171,46.0258,45.8949,45.9298,157746.0
2019-11-20 10:30:00,52.61,52.62,52.48,52.53,177068.0,45.9211,45.9298,45.8076,45.8513,177068.0
2019-11-20 11:00:00,52.54,52.59,52.45,52.56,134882.0,45.86,45.9036,45.7814,45.8774,134882.0
2019-11-20 11:30:00,52.56,52.6,52.44,52.48,141515.0,45.8774,45.9124,45.7727,45.8076,141515.0
2019-11-20 12:00:00,52.48,52.49,52.35,52.36,128305.0,45.8076,45.8163,45.6941,45.7029,128305.0
2019-11-20 12:30:00,52.36,52.38,52.18,52.22,310826.0,45.7029,45.7203,45.5458,45.5807,310826.0
2019-11-20 13:00:00,52.23,52.31,52.16,52.23,288953.0,45.5894,45.6592,45.5283,45.5894,288953.0
2019-11-20 13:30:00,52.23,52.24,52.17,52.18,199013.0,45.5894,45.5981,45.537,45.5458,199013.0
2019-11-20 14:00:00,52.18,52.33,52.17,52.32,157146.0,45.5458,45.6767,45.537,45.668,157146.0
2019-11-20 14:30:00,52.32,52.41,52.3,52.34,151948.0,45.668,45.7465,45.6505,45.6854,151948.0
2019-11-20 15:00:00,52.35,52.39,52.31,52.32,166101.0,45.6941,45.7291,45.6592,45.668,166101.0
2019-11-20 15:30:00,52.32,52.45,52.29,52.39,637482.0,45.668,45.7814,45.6418,45.7291,637482.0
2019-11-21 09:30:00,52.26,52.34,52.0,52.08,318691.0,45.6156,45.6854,45.3886,45.4585,318691.0
2019-11-21 10:00:00,52.07,52.21,51.95,52.02,243909.0,45.4497,45.5719,45.345,45.4061,243909.0
2019-11-21 10:30:00,52.02,52.09,51.97,52.07,190871.0,45.4061,45.4672,45.3625,45.4497,190871.0
2019-11-21 11:00:00,52.08,52.2,52.07,52.19,133844.0,45.4585,45.5632,45.4497,45.5545,133844.0
2019-11-21 11:30:00,52.19,52.2,52.02,52.08,140055.0,45.5545,45.5632,45.4061,45.4585,140055.0
2019-11-21 12:00:00,52.08,52.1,52.0,52.0,124227.0,45.4585,45.4759,45.3886,45.3886,124227.0
2019-11-21 12:30:00,52.01,52.16,52.0,52.13,88294.0,45.3974,45.5283,45.3886,45.5021,88294.0
2019-11-21 13:00:00,52.14,52.17,52.05,52.07,79065.0,45.5108,45.537,45.4323,45.4497,79065.0
2019-11-21 13:30:00,52.07,52.1,52.0,52.05,145297.0,45.4497,45.4759,45.3886,45.4323,145297.0
2019-11-21 14:00:00,52.05,52.1,52.02,52.1,151548.0,45.4323,45.4759,45.4061,45.4759,151548.0
2019-11-21 14:30:00,52.11,52.18,52.11,52.12,111975.0,45.4847,45.5458,45.4847,45.4934,111975.0
2019-11-21 15:00:00,52.12,52.14,52.05,52.1,143441.0,45.4934,45.5108,45.4323,45.4759,143441.0
2019-11-21 15:30:00,52.1,52.12,51.98,52.07,560678.0,45.4759,45.4934,45.3712,45.4497,560678.0
2019-11-22 09:30:00,52.36,52.36,51.79,51.84,333561.0,45.7029,45.7029,45.2053,45.249,333561.0
2019-11-22 10:00:00,51.84,51.86,51.66,51.66,225746.0,45.249,45.2664,45.0919,45.0919,225746.0
2019-11-22 10:30:00,51.66,51.7,51.43,51.54,353602.0,45.0919,45.1268,44.8911,44.9871,353602.0
2019-11-22 11:00:00,51.53,51.64,51.52,51.59,187981.0,44.9784,45.0744,44.9697,45.0308,187981.0
2019-11-22 11:30:00,51.59,51.8,51.54,51.75,191487.0,45.0308,45.2141,44.9871,45.1704,191487.0
2019-11-22 12:00:00,51.75,51.81,51.68,51.71,180932.0,45.1704,45.2228,45.1093,45.1355,180932.0
2019-11-22 12:30:00,51.71,51.8,51.71,51.72,143192.0,45.1355,45.2141,45.1355,45.1442,143192.0
2019-11-22 13:00:00,51.73,51.79,51.69,51.74,109550.0,45.153,45.2053,45.1181,45.1617,109550.0
2019-11-22 13:30:00,51.74,51.82,51.72,51.8,121868.0,45.1617,45.2315,45.1442,45.2141,121868.0
2019-11-22 14:00:00,51.8,51.9,51.77,51.86,116742.0,45.2141,45.3014,45.1879,45.2664,116742.0
2019-11-22 14:30:00,51.86,51.91,51.85,51.87,121520.0,45.2664,45.3101,45.2577,45.2752,121520.0
2019-11-22 15:00:00,51.86,51.9,51.84,51.84,147217.0,45.2664,45.3014,45.249,45.249,147217.0
2019-11-22 15:30:00,51.84,51.85,51.76,51.8,543470.0,45.249,45.2577,45.1792,45.2141,543470.0
2019-11-25 09:30:00,51.85,52.07,51.85,51.99,310180.0,45.2577,45.4497,45.2577,45.3799,310180.0
2019-11-25 10:00:00,51.99,52.01,51.77,51.77,287958.0,45.3799,45.3974,45.1879,45.1879,287958.0
2019-11-25 10:30:00,51.78,51.86,51.73,51.78,245278.0,45.1966,45.2664,45.153,45.1966,245278.0
2019-11-25 11:00:00,51.78,51.88,51.7,51.86,236240.0,45.1966,45.2839,45.1268,45.2664,236240.0
2019-11-25 11:30:00,51.86,51.9,51.81,51.88,163179.0,45.2664,45.3014,45.2228,45.2839,163179.0
2019-11-25 12:00:00,51.88,51.9,51.81,51.83,162001.0,45.2839,45.3014,45.2228,45.2403,162001.0
2019-11-25 12:30:00,51.82,51.87,51.79,51.86,136994.0,45.2315,45.2752,45.2053,45.2664,136994.0
2019-11-25 13:00:00,51.86,51.94,51.83,51.93,124352.0,45.2664,45.3363,45.2403,45.3275,124352.0
2019-11-25 13:30:00,51.94,51.97,51.9,51.95,121186.0,45.3363,45.3625,45.3014,45.345,121186.0
2019-11-25 14:00:00,51.96,51.98,51.87,51.88,100341.0,45.3537,45.3712,45.2752,45.2839,100341.0
2019-11-25 14:30:00,51.87,51.96,51.87,51.93,169511.0,45.2752,45.3537,45.2752,45.3275,169511.0
2019-11-25 15:00:00,51.93,52.02,51.92,52.02,330013.0,45.3275,45.4061,45.3188,45.4061,330013.0
2019-11-25 15:30:00,52.01,52.08,51.94,52.04,755687.0,45.3974,45.4585,45.3363,45.4236,755687.0
2019-11-26 09:30:00,52.1,52.24,51.95,52.19,366475.0,45.4759,45.5981,45.345,45.5545,366475.0
2019-11-26 10:00:00,52.2,52.36,52.15,52.35,266384.0,45.5632,45.7029,45.5196,45.6941,266384.0
2019-11-26 10:30:00,52.35,52.44,52.34,52.39,157381.0,45.6941,45.7727,45.6854,45.7291,157381.0
2019-11-26 11:00:00,52.39,52.52,52.38,52.46,161022.0,45.7291,45.8425,45.7203,45.7902,161022.0
2019-11-26 11:30:00,52.46,52.52,52.36,52.38,144078.0,45.7902,45.8425,45.7029,45.7203,144078.0
2019-11-26 12:00:00,52.39,52.43,52.33,52.42,125446.0,45.7291,45.764,45.6767,45.7552,125446.0
2019-11-26 12:30:00,52.42,52.47,52.35,52.41,103318.0,45.7552,45.7989,45.6941,45.7465,103318.0
2019-11-26 13:00:00,52.41,52.5,52.4,52.49,115570.0,45.7465,45.8251,45.7378,45.8163,115570.0
2019-11-26 13:30:00,52.48,52.49,52.42,52.48,86734.0,45.8076,45.8163,45.7552,45.8076,86734.0
2019-11-26 14:00:00,52.48,52.52,52.46,52.52,81920.0,45.8076,45.8425,45.7902,45.8425,81920.0
2019-11-26 14:30:00,52.52,52.57,52.51,52.52,159486.0,45.8425,45.8862,45.8338,45.8425,159486.0
2019-11-26 15:00:00,52.53,52.55,52.47,52.55,243794.0,45.8513,45.8687,45.7989,45.8687,243794.0
2019-11-26 15:30:00,52.54,52.65,52.51,52.62,820466.0,45.86,45.956,45.8338,45.9298,820466.0
2019-11-27 09:30:00,52.72,52.8,52.51,52.63,395482.0,46.0171,46.0869,45.8338,45.9385,395482.0
2019-11-27 10:00:00,52.63,52.63,52.44,52.54,344066.0,45.9385,45.9385,45.7727,45.86,344066.0
2019-11-27 10:30:00,52.55,52.83,52.54,52.82,455838.0,45.8687,46.1131,45.86,46.1044,455838.0
2019-11-27 11:00:00,52.81,52.89,52.74,52.82,278451.0,46.0957,46.1655,46.0346,46.1044,278451.0
2019-11-27 11:30:00,52.81,52.99,52.77,52.98,224643.0,46.0957,46.2528,46.0607,46.244,224643.0
2019-11-27 12:00:00,52.98,53.04,52.87,52.89,247213.0,46.244,46.2964,46.148,46.1655,247213.0
2019-11-27 12:30:00,52.89,53.0,52.86,52.91,176607.0,46.1655,46.2615,46.1393,46.1829,176607.0
2019-11-27 13:00:00,52.91,52.99,52.88,52.98,180071.0,46.1829,46.2528,46.1568,46.244,180071.0
2019-11-27 13:30:00,52.98,53.02,52.89,52.91,148532.0,46.244,46.279,46.1655,46.1829,148532.0
2019-11-27 14:00:00,52.91,52.92,52.76,52.8,229218.0,46.1829,46.1917,46.052,46.0869,229218.0
2019-11-27 14:30:00,52.8,52.84,52.76,52.81,268073.0,46.0869,46.1218,46.052,46.0957,268073.0
2019-11-27 15:00:00,52.82,52.85,52.79,52.8,264518.0,46.1044,46.1306,46.0782,46.0869,264518.0
2019-11-27 15:30:00,52.8,52.81,52.69,52.73,567456.0,46.0869,46.0957,45.9909,46.0258,567456.0
2019-11-29 09:30:00,53.1,53.1,52.57,52.6,518581.0,46.3488,46.3488,45.8862,45.9124,518581.0
2019-11-29 10:00:00,52.6,52.61,52.26,52.26,529618.0,45.9124,45.9211,45.6156,45.6156,529618.0
2019-11-29 10:30:00,52.26,52.35,52.23,52.27,419519.0,45.6156,45.6941,45.5894,45.6243,419519.0
2019-11-29 11:00:00,52.27,52.5,52.26,52.46,225806.0,45.6243,45.8251,45.6156,45.7902,225806.0
2019-11-29 11:30:00,52.46,52.53,52.38,52.48,230237.0,45.7902,45.8513,45.7203,45.8076,230237.0
2019-11-29 12:00:00,52.48,52.61,52.47,52.59,181152.0,45.8076,45.9211,45.7989,45.9036,181152.0
2019-11-29 12:30:00,52.59,52.67,52.49,52.55,525391.0,45.9036,45.9735,45.8163,45.8687,525391.0
2019-12-02 09:30:00,52.4,52.58,52.12,52.22,452999.0,45.7378,45.8949,45.4934,45.5807,452999.0
2019-12-02 10:00:00,52.21,52.45,52.15,52.37,320555.0,45.5719,45.7814,45.5196,45.7116,320555.0
2019-12-02 10:30:00,52.37,52.38,52.19,52.27,268524.0,45.7116,45.7203,45.5545,45.6243,268524.0
2019-12-02 11:00:00,52.27,52.35,52.21,52.3,267976.0,45.6243,45.6941,45.5719,45.6505,267976.0
2019-12-02 11:30:00,52.3,52.36,52.19,52.28,201733.0,45.6505,45.7029,45.5545,45.633,201733.0
2019-12-02 12:00:00,52.29,52.36,52.22,52.27,201399.0,45.6418,45.7029,45.5807,45.6243,201399.0
2019-12-02 12:30:00,52.27,52.33,52.24,52.26,118202.0,45.6243,45.6767,45.5981,45.6156,118202.0
2019-12-02 13:00:00,52.26,52.31,52.25,52.28,207916.0,45.6156,45.6592,45.6069,45.633,207916.0
2019-12-02 13:30:00,52.29,52.29,52.18,52.25,177659.0,45.6418,45.6418,45.5458,45.6069,177659.0
2019-12-02 14:00:00,52.25,52.45,52.2,52.44,258998.0,45.6069,45.7814,45.5632,45.7727,258998.0
2019-12-02 14:30:00,52.44,52.55,52.41,52.54,200465.0,45.7727,45.8687,45.7465,45.86,200465.0
2019-12-02 15:00:00,52.53,52.7,52.52,52.64,401812.0,45.8513,45.9996,45.8425,45.9473,401812.0
2019-12-02 15:30:00,52.63,52.85,52.63,52.84,837257.0,45.9385,46.1306,45.9385,46.1218,837257.0
2019-12-03 09:30:00,53.03,53.14,52.71,52.74,576949.0,46.2877,46.3837,46.0084,46.0346,576949.0
2019-12-03 10:00:00,52.73,52.94,52.65,52.8,398590.0,46.0258,46.2091,45.956,46.0869,398590.0
2019-12-03 10:30:00,52.8,52.93,52.77,52.83,405453.0,46.0869,46.2004,46.0607,46.1131,405453.0
2019-12-03 11:00:00,52.82,52.85,52.73,52.83,351730.0,46.1044,46.1306,46.0258,46.1131,351730.0
2019-12-03 11:30:00,52.83,52.83,52.67,52.74,584571.0,46.1131,46.1131,45.9735,46.0346,584571.0
2019-12-03 12:00:00,52.74,52.76,52.48,52.55,640694.0,46.0346,46.052,45.8076,45.8687,640694.0
2019-12-03 12:30:00,52.54,52.7,52.52,52.63,173322.0,45.86,45.9996,45.8425,45.9385,173322.0
2019-12-03 13:00:00,52.64,52.74,52.61,52.71,184260.0,45.9473,46.0346,45.9211,46.0084,184260.0
2019-12-03 13:30:00,52.71,52.78,52.71,52.77,269015.0,46.0084,46.0695,46.0084,46.0607,269015.0
2019-12-03 14:00:00,52.77,52.81,52.71,52.76,371528.0,46.0607,46.0957,46.0084,46.052,371528.0
2019-12-03 14:30:00,52.77,52.9,52.73,52.89,268102.0,46.0607,46.1742,46.0258,46.1655,268102.0
2019-12-03 15:00:00,52.89,53.05,52.87,53.05,302358.0,46.1655,46.3051,46.148,46.3051,302358.0
2019-12-03 15:30:00,53.05,53.15,52.97,53.13,1083835.0,46.3051,46.3924,46.2353,46.375,1083835.0
2019-12-04 09:30:00,52.88,53.21,52.76,53.05,545241.0,46.1568,46.4448,46.052,46.3051,545241.0
2019-12-04 10:00:00,53.05,53.2,53.0,53.02,277156.0,46.3051,46.4361,46.2615,46.279,277156.0
2019-12-04 10:30:00,53.03,53.25,52.99,53.2,195118.0,46.2877,46.4797,46.2528,46.4361,195118.0
2019-12-04 11:00:00,53.2,53.21,53.05,53.13,156371.0,46.4361,46.4448,46.3051,46.375,156371.0
2019-12-04 11:30:00,53.14,53.26,53.13,53.18,122117.0,46.3837,46.4884,46.375,46.4186,122117.0
2019-12-04 12:00:00,53.17,53.2,53.08,53.13,117079.0,46.4099,46.4361,46.3313,46.375,117079.0
2019-12-04 12:30:00,53.13,53.26,53.13,53.23,115756.0,46.375,46.4884,46.375,46.4623,115756.0
2019-12-04 13:00:00,53.24,53.24,53.1,53.23,133051.0,46.471,46.471,46.3488,46.4623,133051.0
2019-12-04 13:30:00,53.23,53.27,53.2,53.26,135274.0,46.4623,46.4972,46.4361,46.4884,135274.0
2019-12-04 14:00:00,53.26,53.28,53.19,53.26,148146.0,46.4884,46.5059,46.4273,46.4884,148146.0
2019-12-04 14:30:00,53.26,53.34,53.25,53.28,180516.0,46.4884,46.5583,46.4797,46.5059,180516.0
2019-12-04 15:00:00,53.29,53.32,53.25,53.29,207370.0,46.5146,46.5408,46.4797,46.5146,207370.0
2019-12-04 15:30:00,53.29,53.45,53.28,53.33,797030.0,46.5146,46.6543,46.5059,46.5495,797030.0
2019-12-05 09:30:00,53.39,53.43,53.29,53.33,296567.0,46.6019,46.6368,46.5146,46.5495,296567.0
2019-12-05 10:00:00,53.33,53.45,53.21,53.38,217984.0,46.5495,46.6543,46.4448,46.5932,217984.0
2019-12-05 10:30:00,53.39,53.46,53.35,53.44,163936.0,46.6019,46.663,46.567,46.6456,163936.0
2019-12-05 11:00:00,53.43,53.51,53.35,53.51,226166.0,46.6368,46.7067,46.567,46.7067,226166.0
2019-12-05 11:30:00,53.5,53.54,53.39,53.46,237536.0,46.6979,46.7328,46.6019,46.663,237536.0
2019-12-05 12:00:00,53.47,53.61,53.46,53.58,303787.0,46.6717,46.7939,46.663,46.7678,303787.0
2019-12-05 12:30:00,53.58,53.63,53.54,53.61,155053.0,46.7678,46.8114,46.7328,46.7939,155053.0
2019-12-05 13:00:00,53.61,53.7,53.57,53.68,206033.0,46.7939,46.8725,46.759,46.855,206033.0
2019-12-05 13:30:00,53.67,53.76,53.57,53.75,236245.0,46.8463,46.9249,46.759,46.9161,236245.0
2019-12-05 14:00:00,53.75,53.75,53.66,53.71,154565.0,46.9161,46.9161,46.8376,46.8812,154565.0
2019-12-05 14:30:00,53.72,53.81,53.69,53.76,279275.0,46.89,46.9685,46.8638,46.9249,279275.0
2019-12-05 15:00:00,53.75,53.87,53.74,53.81,303412.0,46.9161,47.0209,46.9074,46.9685,303412.0
2019-12-05 15:30:00,53.8,53.85,53.69,53.82,684010.0,46.9598,47.0034,46.8638,46.9772,684010.0
2019-12-06 09:30:00,53.9,54.12,53.81,53.88,360270.0,47.0471,47.2391,46.9685,47.0296,360270.0
2019-12-06 10:00:00,53.89,54.01,53.86,54.0,252190.0,47.0383,47.1431,47.0122,47.1344,252190.0
2019-12-06 10:30:00,53.99,54.07,53.93,54.03,226998.0,47.1256,47.1955,47.0733,47.1605,226998.0
2019-12-06 11:00:00,54.03,54.05,53.91,53.94,180122.0,47.1605,47.178,47.0558,47.082,180122.0
2019-12-06 11:30:00,53.94,54.01,53.87,53.96,139437.0,47.082,47.1431,47.0209,47.0994,139437.0
2019-12-06 12:00:00,53.95,53.97,53.87,53.89,120985.0,47.0907,47.1082,47.0209,47.0383,120985.0
2019-12-06 12:30:00,53.9,54.07,53.89,54.05,132348.0,47.0471,47.1955,47.0383,47.178,132348.0
2019-12-06 13:00:00,54.05,54.06,53.95,53.96,123434.0,47.178,47.1867,47.0907,47.0994,123434.0
2019-12-06 13:30:00,53.96,53.98,53.86,53.89,140856.0,47.0994,47.1169,47.0122,47.0383,140856.0
2019-12-06 14:00:00,53.88,53.89,53.74,53.83,179292.0,47.0296,47.0383,46.9074,46.986,179292.0
2019-12-06 14:30:00,53.83,53.83,53.72,53.73,142405.0,46.986,46.986,46.89,46.8987,142405.0
2019-12-06 15:00:00,53.73,53.8,53.7,53.74,240067.0,46.8987,46.9598,46.8725,46.9074,240067.0
2019-12-06 15:30:00,53.75,53.9,53.71,53.86,1118503.0,46.9161,47.0471,46.8812,47.0122,1118503.0
2019-12-09 09:30:00,53.85,54.19,53.85,54.13,322529.0,47.0034,47.3002,47.0034,47.2478,322529.0
2019-12-09 10:00:00,54.13,54.25,54.11,54.21,161222.0,47.2478,47.3526,47.2304,47.3177,161222.0
2019-12-09 10:30:00,54.22,54.22,54.1,54.13,148579.0,47.3264,47.3264,47.2216,47.2478,148579.0
2019-12-09 11:00:00,54.13,54.13,53.98,54.11,249908.0,47.2478,47.2478,47.1169,47.2304,249908.0
2019-12-09 11:30:00,54.11,54.2,54.06,54.16,172784.0,47.2304,47.3089,47.1867,47.274,172784.0
2019-12-09 12:00:00,54.16,54.18,54.09,54.13,153154.0,47.274,47.2915,47.2129,47.2478,153154.0
2019-12-09 12:30:00,54.14,54.24,54.11,54.21,128532.0,47.2566,47.3438,47.2304,47.3177,128532.0
2019-12-09 13:00:00,54.22,54.25,54.18,54.24,108475.0,47.3264,47.3526,47.2915,47.3438,108475.0
2019-12-09 13:30:00,54.23,54.3,54.21,54.3,156751.0,47.3351,47.3962,47.3177,47.3962,156751.0
2019-12-09 14:00:00,54.3,54.3,54.22,54.23,237942.0,47.3962,47.3962,47.3264,47.3351,237942.0
2019-12-09 14:30:00,54.23,54.28,54.19,54.23,120965.0,47.3351,47.3788,47.3002,47.3351,120965.0
2019-12-09 15:00:00,54.22,54.25,54.19,54.19,157475.0,47.3264,47.3526,47.3002,47.3002,157475.0
2019-12-09 15:30:00,54.2,54.31,54.15,54.17,818023.0,47.3089,47.4049,47.2653,47.2827,818023.0
2019-12-10 09:30:00,54.32,54.32,54.02,54.23,368427.0,47.4137,47.4137,47.1518,47.3351,368427.0
2019-12-10 10:00:00,54.25,54.37,54.18,54.37,270690.0,47.3526,47.4573,47.2915,47.4573,270690.0
2019-12-10 10:30:00,54.36,54.44,54.33,54.39,211015.0,47.4486,47.5184,47.4224,47.4748,211015.0
2019-12-10 11:00:00,54.39,54.4,54.22,54.36,226462.0,47.4748,47.4835,47.3264,47.4486,226462.0
2019-12-10 11:30:00,54.36,54.4,54.32,54.37,224786.0,47.4486,47.4835,47.4137,47.4573,224786.0
2019-12-10 12:00:00,54.38,54.39,54.33,54.36,168216.0,47.466,47.4748,47.4224,47.4486,168216.0
2019-12-10 12:30:00,54.36,54.46,54.35,54.46,146540.0,47.4486,47.5359,47.4399,47.5359,146540.0
2019-12-10 13:00:00,54.46,54.46,54.39,54.41,154655.0,47.5359,47.5359,47.4748,47.4922,154655.0
2019-12-10 13:30:00,54.41,54.41,54.33,54.35,172461.0,47.4922,47.4922,47.4224,47.4399,172461.0
2019-12-10 14:00:00,54.36,54.38,54.21,54.22,136257.0,47.4486,47.466,47.3177,47.3264,136257.0
2019-12-10 14:30:00,54.22,54.29,54.21,54.24,172252.0,47.3264,47.3875,47.3177,47.3438,172252.0
2019-12-10 15:00:00,54.24,54.27,54.14,54.14,174553.0,47.3438,47.37,47.2566,47.2566,174553.0
2019-12-10 15:30:00,54.14,54.16,54.04,54.07,473651.0,47.2566,47.274,47.1693,47.1955,473651.0
2019-12-11 09:30:00,54.22,54.3,53.83,54.22,376325.0,47.3264,47.3962,46.986,47.3264,376325.0
2019-12-11 10:00:00,54.22,54.23,54.02,54.07,195217.0,47.3264,47.3351,47.1518,47.1955,195217.0
2019-12-11 10:30:00,54.07,54.11,53.95,53.97,149872.0,47.1955,47.2304,47.0907,47.1082,149872.0
2019-12-11 11:00:00,53.97,54.06,53.95,54.05,173544.0,47.1082,47.1867,47.0907,47.178,173544.0
2019-12-11 11:30:00,54.05,54.15,54.04,54.07,168984.0,47.178,47.2653,47.1693,47.1955,168984.0
2019-12-11 12:00:00,54.08,54.17,54.07,54.12,144557.0,47.2042,47.2827,47.1955,47.2391,144557.0
2019-12-11 12:30:00,54.12,54.16,54.05,54.07,100425.0,47.2391,47.274,47.178,47.1955,100425.0
2019-12-11 13:00:00,54.06,54.11,54.04,54.08,143103.0,47.1867,47.2304,47.1693,47.2042,143103.0
2019-12-11 13:30:00,54.08,54.08,53.97,54.05,119278.0,47.2042,47.2042,47.1082,47.178,119278.0
2019-12-11 14:00:00,54.05,54.2,54.04,54.13,284072.0,47.178,47.3089,47.1693,47.2478,284072.0
2019-12-11 14:30:00,54.14,54.18,54.06,54.15,170138.0,47.2566,47.2915,47.1867,47.2653,170138.0
2019-12-11 15:00:00,54.15,54.17,53.93,53.93,325937.0,47.2653,47.2827,47.0733,47.0733,325937.0
2019-12-11 15:30:00,53.93,53.99,53.79,53.93,1021071.0,47.0733,47.1256,46.9511,47.0733,1021071.0
2019-12-12 09:30:00,53.84,53.89,53.46,53.55,515760.0,46.9947,47.0383,46.663,46.7416,515760.0
2019-12-12 10:00:00,53.56,53.71,53.46,53.65,597857.0,46.7503,46.8812,46.663,46.8289,597857.0
2019-12-12 10:30:00,53.65,53.65,53.54,53.61,341048.0,46.8289,46.8289,46.7328,46.7939,341048.0
2019-12-12 11:00:00,53.6,53.64,53.42,53.43,413136.0,46.7852,46.8201,46.6281,46.6368,413136.0
2019-12-12 11:30:00,53.44,53.47,53.14,53.2,398085.0,46.6456,46.6717,46.3837,46.4361,398085.0
2019-12-12 12:00:00,53.19,53.2,53.0,53.03,230532.0,46.4273,46.4361,46.2615,46.2877,230532.0
2019-12-12 12:30:00,53.03,53.17,53.03,53.08,178616.0,46.2877,46.4099,46.2877,46.3313,178616.0
2019-12-12 13:00:00,53.09,53.19,53.02,53.07,314709.0,46.3401,46.4273,46.279,46.3226,314709.0
2019-12-12 13:30:00,53.06,53.09,52.83,52.84,392178.0,46.3139,46.3401,46.1131,46.1218,392178.0
2019-12-12 14:00:00,52.84,52.84,52.74,52.77,234430.0,46.1218,46.1218,46.0346,46.0607,234430.0
2019-12-12 14:30:00,52.78,52.97,52.74,52.9,412050.0,46.0695,46.2353,46.0346,46.1742,412050.0
2019-12-12 15:00:00,52.9,52.95,52.85,52.9,289668.0,46.1742,46.2179,46.1306,46.1742,289668.0
2019-12-12 15:30:00,52.9,53.02,52.8,52.98,1161223.0,46.1742,46.279,46.0869,46.244,1161223.0
2019-12-13 09:30:00,52.83,53.02,52.57,52.83,407376.0,46.1131,46.279,45.8862,46.1131,407376.0
2019-12-13 10:00:00,52.84,52.98,52.72,52.76,565894.0,46.1218,46.244,46.0171,46.052,565894.0
2019-12-13 10:30:00,52.76,52.99,52.74,52.91,509588.0,46.052,46.2528,46.0346,46.1829,509588.0
2019-12-13 11:00:00,52.91,53.03,52.87,53.03,249501.0,46.1829,46.2877,46.148,46.2877,249501.0
2019-12-13 11:30:00,53.03,53.14,52.98,53.11,179431.0,46.2877,46.3837,46.244,46.3575,179431.0
2019-12-13 12:00:00,53.11,53.28,53.1,53.28,261776.0,46.3575,46.5059,46.3488,46.5059,261776.0
2019-12-13 12:30:00,53.28,53.32,53.22,53.32,163391.0,46.5059,46.5408,46.4535,46.5408,163391.0
2019-12-13 13:00:00,53.32,53.32,53.24,53.29,105627.0,46.5408,46.5408,46.471,46.5146,105627.0
2019-12-13 13:30:00,53.29,53.32,53.26,53.3,126196.0,46.5146,46.5408,46.4884,46.5234,126196.0
2019-12-13 14:00:00,53.3,53.32,53.26,53.3,158522.0,46.5234,46.5408,46.4884,46.5234,158522.0
2019-12-13 14:30:00,53.3,53.33,53.24,53.25,134621.0,46.5234,46.5495,46.471,46.4797,134621.0
2019-12-13 15:00:00,53.25,53.29,53.17,53.19,252227.0,46.4797,46.5146,46.4099,46.4273,252227.0
2019-12-13 15:30:00,53.19,53.51,53.19,53.24,755503.0,46.4273,46.7067,46.4273,46.471,755503.0
2019-12-16 09:30:00,53.48,53.58,53.35,53.48,448150.0,46.6805,46.7678,46.567,46.6805,448150.0
2019-12-16 10:00:00,53.48,53.52,53.36,53.52,391232.0,46.6805,46.7154,46.5757,46.7154,391232.0
2019-12-16 10:30:00,53.52,53.56,53.48,53.53,339815.0,46.7154,46.7503,46.6805,46.7241,339815.0
2019-12-16 11:00:00,53.53,53.54,53.49,53.52,288838.0,46.7241,46.7328,46.6892,46.7154,288838.0
2019-12-16 11:30:00,53.52,53.54,53.47,53.53,232885.0,46.7154,46.7328,46.6717,46.7241,232885.0
2019-12-16 12:00:00,53.54,53.73,53.51,53.69,270697.0,46.7328,46.8987,46.7067,46.8638,270697.0
2019-12-16 12:30:00,53.69,53.72,53.66,53.66,188178.0,46.8638,46.89,46.8376,46.8376,188178.0
2019-12-16 13:00:00,53.67,53.71,53.65,53.69,166345.0,46.8463,46.8812,46.8289,46.8638,166345.0
2019-12-16 13:30:00,53.69,53.7,53.59,53.62,327260.0,46.8638,46.8725,46.7765,46.8027,327260.0
2019-12-16 14:00:00,53.63,53.63,53.57,53.63,163062.0,46.8114,46.8114,46.759,46.8114,163062.0
2019-12-16 14:30:00,53.62,53.67,53.59,53.66,238264.0,46.8027,46.8463,46.7765,46.8376,238264.0
2019-12-16 15:00:00,53.66,53.7,53.61,53.63,297233.0,46.8376,46.8725,46.7939,46.8114,297233.0
2019-12-16 15:30:00,53.63,53.75,53.58,53.7,845665.0,46.8114,46.9161,46.7678,46.8725,845665.0
2019-12-17 09:30:00,53.65,54.05,53.54,54.0,512778.0,46.8289,47.178,46.7328,47.1344,512778.0
2019-12-17 10:00:00,54.01,54.07,53.91,53.98,391166.0,47.1431,47.1955,47.0558,47.1169,391166.0
2019-12-17 10:30:00,53.98,54.05,53.9,53.91,229455.0,47.1169,47.178,47.0471,47.0558,229455.0
2019-12-17 11:00:00,53.91,54.01,53.84,54.01,326471.0,47.0558,47.1431,46.9947,47.1431,326471.0
2019-12-17 11:30:00,54.01,54.06,53.97,54.01,368582.0,47.1431,47.1867,47.1082,47.1431,368582.0
2019-12-17 12:00:00,54.01,54.07,53.99,54.06,232292.0,47.1431,47.1955,47.1256,47.1867,232292.0
2019-12-17 12:30:00,54.07,54.07,54.0,54.01,226611.0,47.1955,47.1955,47.1344,47.1431,226611.0
2019-12-17 13:00:00,54.0,54.02,53.96,53.97,271876.0,47.1344,47.1518,47.0994,47.1082,271876.0
2019-12-17 13:30:00,53.96,53.96,53.89,53.92,228298.0,47.0994,47.0994,47.0383,47.0645,228298.0
2019-12-17 14:00:00,53.92,54.0,53.9,53.99,264365.0,47.0645,47.1344,47.0471,47.1256,264365.0
2019-12-17 14:30:00,54.0,54.04,53.98,54.0,229261.0,47.1344,47.1693,47.1169,47.1344,229261.0
2019-12-17 15:00:00,54.0,54.04,53.97,54.03,354991.0,47.1344,47.1693,47.1082,47.1605,354991.0
2019-12-17 15:30:00,54.03,54.14,53.99,54.08,1180557.0,47.1605,47.2566,47.1256,47.2042,1180557.0
2019-12-18 09:30:00,54.38,54.65,54.38,54.48,652064.0,47.466,47.7017,47.466,47.5533,652064.0
2019-12-18 10:00:00,54.48,54.7,54.46,54.7,663566.0,47.5533,47.7454,47.5359,47.7454,663566.0
2019-12-18 10:30:00,54.69,54.75,54.54,54.54,365487.0,47.7366,47.789,47.6057,47.6057,365487.0
2019-12-18 11:00:00,54.54,54.77,54.54,54.75,257434.0,47.6057,47.8065,47.6057,47.789,257434.0
2019-12-18 11:30:00,54.74,54.81,54.68,54.78,288994.0,47.7803,47.8414,47.7279,47.8152,288994.0
2019-12-18 12:00:00,54.78,54.79,54.65,54.66,178155.0,47.8152,47.8239,47.7017,47.7104,178155.0
2019-12-18 12:30:00,54.66,54.7,54.63,54.64,124024.0,47.7104,47.7454,47.6843,47.693,124024.0
2019-12-18 13:00:00,54.64,54.71,54.6,54.62,195007.0,47.693,47.7541,47.6581,47.6755,195007.0
2019-12-18 13:30:00,54.63,54.68,54.57,54.65,210198.0,47.6843,47.7279,47.6319,47.7017,210198.0
2019-12-18 14:00:00,54.65,54.66,54.58,54.6,154207.0,47.7017,47.7104,47.6406,47.6581,154207.0
2019-12-18 14:30:00,54.6,54.7,54.59,54.68,164191.0,47.6581,47.7454,47.6493,47.7279,164191.0
2019-12-18 15:00:00,54.68,54.72,54.64,54.71,310449.0,47.7279,47.7628,47.693,47.7541,310449.0
2019-12-18 15:30:00,54.71,54.72,54.53,54.54,938548.0,47.7541,47.7628,47.597,47.6057,938548.0
2019-12-19 09:30:00,54.78,54.97,54.56,54.88,507251.0,47.8152,47.981,47.6232,47.9025,507251.0
2019-12-19 10:00:00,54.87,55.12,54.85,55.02,449701.0,47.8937,48.112,47.8763,48.0247,449701.0
2019-12-19 10:30:00,55.02,55.18,54.96,55.12,333685.0,48.0247,48.1643,47.9723,48.112,333685.0
2019-12-19 11:00:00,55.12,55.16,55.08,55.1,293777.0,48.112,48.1469,48.077,48.0945,293777.0
2019-12-19 11:30:00,55.1,55.17,55.08,55.11,229993.0,48.0945,48.1556,48.077,48.1032,229993.0
2019-12-19 12:00:00,55.11,55.23,55.09,55.21,182254.0,48.1032,48.208,48.0858,48.1905,182254.0
2019-12-19 12:30:00,55.21,55.22,55.12,55.16,167766.0,48.1905,48.1992,48.112,48.1469,167766.0
2019-12-19 13:00:00,55.17,55.19,55.06,55.1,227053.0,48.1556,48.1731,48.0596,48.0945,227053.0
2019-12-19 13:30:00,55.1,55.27,55.1,55.24,272353.0,48.0945,48.2429,48.0945,48.2167,272353.0
2019-12-19 14:00:00,55.24,55.29,55.2,55.27,190137.0,48.2167,48.2603,48.1818,48.2429,190137.0
2019-12-19 14:30:00,55.27,55.29,55.24,55.26,196397.0,48.2429,48.2603,48.2167,48.2342,196397.0
2019-12-19 15:00:00,55.27,55.27,55.11,55.11,233463.0,48.2429,48.2429,48.1032,48.1032,233463.0
2019-12-19 15:30:00,55.12,55.18,54.97,55.14,1034146.0,48.112,48.1643,47.981,48.1294,1034146.0
2019-12-20 09:30:00,55.3,55.53,55.0,55.42,2514898.0,48.2691,48.4698,48.0072,48.3738,2514898.0
2019-12-20 10:00:00,55.41,55.43,55.22,55.24,327485.0,48.3651,48.3825,48.1992,48.2167,327485.0
2019-12-20 10:30:00,55.23,55.25,55.13,55.23,281979.0,48.208,48.2254,48.1207,48.208,281979.0
2019-12-20 11:00:00,55.22,55.35,55.16,55.27,538949.0,48.1992,48.3127,48.1469,48.2429,538949.0
2019-12-20 11:30:00,55.27,55.38,55.27,55.36,178717.0,48.2429,48.3389,48.2429,48.3214,178717.0
2019-12-20 12:00:00,55.36,55.45,55.33,55.44,154961.0,48.3214,48.4,48.2953,48.3913,154961.0
2019-12-20 12:30:00,55.44,55.44,55.35,55.37,125582.0,48.3913,48.3913,48.3127,48.3302,125582.0
2019-12-20 13:00:00,55.37,55.47,55.34,55.41,122170.0,48.3302,48.4175,48.304,48.3651,122170.0
2019-12-20 13:30:00,55.42,55.43,55.32,55.34,147347.0,48.3738,48.3825,48.2865,48.304,147347.0
2019-12-20 14:00:00,55.33,55.36,55.27,55.3,201448.0,48.2953,48.3214,48.2429,48.2691,201448.0
2019-12-20 14:30:00,55.3,55.41,55.27,55.4,154360.0,48.2691,48.3651,48.2429,48.3564,154360.0
2019-12-20 15:00:00,55.4,55.46,55.37,55.41,222235.0,48.3564,48.4087,48.3302,48.3651,222235.0
2019-12-20 15:30:00,55.41,55.52,55.34,55.39,1451529.0,48.3651,48.4611,48.304,48.3476,1451529.0
2019-12-23 09:30:00,55.49,55.49,55.11,55.14,353773.0,48.4349,48.4349,48.1032,48.1294,353773.0
2019-12-23 10:00:00,55.15,55.2,55.08,55.14,204349.0,48.1381,48.1818,48.077,48.1294,204349.0
2019-12-23 10:30:00,55.14,55.31,55.13,55.26,340731.0,48.1294,48.2778,48.1207,48.2342,340731.0
2019-12-23 11:00:00,55.26,55.31,55.16,55.21,177294.0,48.2342,48.2778,48.1469,48.1905,177294.0
2019-12-23 11:30:00,55.21,55.22,55.11,55.11,230369.0,48.1905,48.1992,48.1032,48.1032,230369.0
2019-12-23 12:00:00,55.12,55.16,55.03,55.04,163265.0,48.112,48.1469,48.0334,48.0421,163265.0
2019-12-23 12:30:00,55.04,55.08,54.99,54.99,161493.0,48.0421,48.077,47.9985,47.9985,161493.0
2019-12-23 13:00:00,54.98,55.03,54.95,54.98,144277.0,47.9898,48.0334,47.9636,47.9898,144277.0
2019-12-23 13:30:00,54.99,55.0,54.91,54.97,135368.0,47.9985,48.0072,47.9287,47.981,135368.0
2019-12-23 14:00:00,54.97,55.01,54.78,54.78,274459.0,47.981,48.0159,47.8152,47.8152,274459.0
2019-12-23 14:30:00,54.79,54.82,54.64,54.72,490122.0,47.8239,47.8501,47.693,47.7628,490122.0
2019-12-23 15:00:00,54.72,54.74,54.65,54.72,295123.0,47.7628,47.7803,47.7017,47.7628,295123.0
2019-12-23 15:30:00,54.72,54.77,54.65,54.73,768094.0,47.7628,47.8065,47.7017,47.7715,768094.0
2019-12-24 09:30:00,54.94,55.13,54.74,55.05,277159.0,47.9548,48.1207,47.7803,48.0509,277159.0
2019-12-24 10:00:00,55.06,55.15,55.03,55.15,122197.0,48.0596,48.1381,48.0334,48.1381,122197.0
2019-12-24 10:30:00,55.15,55.18,55.08,55.1,221247.0,48.1381,48.1643,48.077,48.0945,221247.0
2019-12-24 11:00:00,55.09,55.13,54.92,54.94,201762.0,48.0858,48.1207,47.9374,47.9548,201762.0
2019-12-24 11:30:00,54.94,55.01,54.92,54.96,126605.0,47.9548,48.0159,47.9374,47.9723,126605.0
2019-12-24 12:00:00,54.95,55.02,54.92,54.98,122789.0,47.9636,48.0247,47.9374,47.9898,122789.0
2019-12-24 12:30:00,54.99,55.06,54.94,55.0,255986.0,47.9985,48.0596,47.9548,48.0072,255986.0
2019-12-26 09:30:00,54.97,55.01,54.84,54.96,183484.0,47.981,48.0159,47.8676,47.9723,183484.0
2019-12-26 10:00:00,54.95,55.05,54.93,55.04,119440.0,47.9636,48.0509,47.9461,48.0421,119440.0
2019-12-26 10:30:00,55.04,55.08,54.95,55.03,114410.0,48.0421,48.077,47.9636,48.0334,114410.0
2019-12-26 11:00:00,55.03,55.07,54.97,55.0,134776.0,48.0334,48.0683,47.981,48.0072,134776.0
2019-12-26 11:30:00,55.0,55.04,54.97,55.0,73346.0,48.0072,48.0421,47.981,48.0072,73346.0
2019-12-26 12:00:00,55.0,55.01,54.9,54.93,120529.0,48.0072,48.0159,47.9199,47.9461,120529.0
2019-12-26 12:30:00,54.93,54.94,54.89,54.93,53069.0,47.9461,47.9548,47.9112,47.9461,53069.0
2019-12-26 13:00:00,54.94,54.95,54.85,54.9,77616.0,47.9548,47.9636,47.8763,47.9199,77616.0
2019-12-26 13:30:00,54.91,54.91,54.81,54.81,59672.0,47.9287,47.9287,47.8414,47.8414,59672.0
2019-12-26 14:00:00,54.81,54.87,54.8,54.86,98680.0,47.8414,47.8937,47.8326,47.885,98680.0
2019-12-26 14:30:00,54.86,54.86,54.77,54.82,122817.0,47.885,47.885,47.8065,47.8501,122817.0
2019-12-26 15:00:00,54.83,54.86,54.76,54.78,104570.0,47.8588,47.885,47.7977,47.8152,104570.0
2019-12-26 15:30:00,54.78,54.88,54.72,54.86,702771.0,47.8152,47.9025,47.7628,47.885,702771.0
2019-12-27 09:30:00,54.92,54.99,54.8,54.89,212785.0,47.9374,47.9985,47.8326,47.9112,212785.0
2019-12-27 10:00:00,54.9,55.16,54.89,55.13,190366.0,47.9199,48.1469,47.9112,48.1207,190366.0
2019-12-27 10:30:00,55.14,55.18,55.07,55.1,145885.0,48.1294,48.1643,48.0683,48.0945,145885.0
2019-12-27 11:00:00,55.1,55.12,55.06,55.11,115123.0,48.0945,48.112,48.0596,48.1032,115123.0
2019-12-27 11:30:00,55.11,55.15,55.09,55.12,119909.0,48.1032,48.1381,48.0858,48.112,119909.0
2019-12-27 12:00:00,55.13,55.18,55.09,55.16,82032.0,48.1207,48.1643,48.0858,48.1469,82032.0
2019-12-27 12:30:00,55.16,55.24,55.15,55.24,91174.0,48.1469,48.2167,48.1381,48.2167,91174.0
2019-12-27 13:00:00,55.25,55.32,55.22,55.32,111249.0,48.2254,48.2865,48.1992,48.2865,111249.0
2019-12-27 13:30:00,55.31,55.33,55.26,55.26,76982.0,48.2778,48.2953,48.2342,48.2342,76982.0
2019-12-27 14:00:00,55.27,55.32,55.27,55.3,89175.0,48.2429,48.2865,48.2429,48.2691,89175.0
2019-12-27 14:30:00,55.3,55.31,55.26,55.27,136721.0,48.2691,48.2778,48.2342,48.2429,136721.0
2019-12-27 15:00:00,55.28,55.29,55.23,55.28,154736.0,48.2516,48.2603,48.208,48.2516,154736.0
2019-12-27 15:30:00,55.28,55.29,55.12,55.28,482437.0,48.2516,48.2603,48.112,48.2516,482437.0
2019-12-30 09:30:00,54.91,55.07,54.56,54.97,275731.0,48.177,48.3174,47.8699,48.2297,275731.0
2019-12-30 10:00:00,54.98,55.01,54.82,54.88,162228.0,48.2384,48.2648,48.098,48.1507,162228.0
2019-12-30 10:30:00,54.87,54.99,54.83,54.94,108907.0,48.1419,48.2472,48.1068,48.2033,108907.0
2019-12-30 11:00:00,54.94,54.94,54.83,54.88,114231.0,48.2033,48.2033,48.1068,48.1507,114231.0
2019-12-30 11:30:00,54.88,54.95,54.84,54.94,76982.0,48.1507,48.2121,48.1156,48.2033,76982.0
2019-12-30 12:00:00,54.95,55.0,54.9,54.98,111860.0,48.2121,48.256,48.1682,48.2384,111860.0
2019-12-30 12:30:00,54.98,55.02,54.95,54.97,80904.0,48.2384,48.2735,48.2121,48.2297,80904.0
2019-12-30 13:00:00,54.97,55.0,54.93,54.95,94637.0,48.2297,48.256,48.1946,48.2121,94637.0
2019-12-30 13:30:00,54.95,55.0,54.93,54.93,82454.0,48.2121,48.256,48.1946,48.1946,82454.0
2019-12-30 14:00:00,54.93,54.93,54.86,54.9,84138.0,48.1946,48.1946,48.1331,48.1682,84138.0
2019-12-30 14:30:00,54.89,54.93,54.86,54.87,100679.0,48.1595,48.1946,48.1331,48.1419,100679.0
2019-12-30 15:00:00,54.88,54.99,54.85,54.96,138574.0,48.1507,48.2472,48.1244,48.2209,138574.0
2019-12-30 15:30:00,54.96,55.0,54.88,55.0,471677.0,48.2209,48.256,48.1507,48.256,471677.0
2019-12-31 09:30:00,55.06,55.14,54.9,54.95,642637.0,48.3086,48.3788,48.1682,48.2121,642637.0
2019-12-31 10:00:00,54.96,55.02,54.92,54.93,212383.0,48.2209,48.2735,48.1858,48.1946,212383.0
2019-12-31 10:30:00,54.93,54.95,54.83,54.86,99147.0,48.1946,48.2121,48.1068,48.1331,99147.0
2019-12-31 11:00:00,54.87,54.9,54.76,54.78,376897.0,48.1419,48.1682,48.0454,48.063,376897.0
2019-12-31 11:30:00,54.77,54.88,54.76,54.87,172806.0,48.0542,48.1507,48.0454,48.1419,172806.0
2019-12-31 12:00:00,54.87,54.92,54.82,54.88,137256.0,48.1419,48.1858,48.098,48.1507,137256.0
2019-12-31 12:30:00,54.88,54.9,54.84,54.89,174998.0,48.1507,48.1682,48.1156,48.1595,174998.0
2019-12-31 13:00:00,54.89,55.0,54.86,54.98,107320.0,48.1595,48.256,48.1331,48.2384,107320.0
2019-12-31 13:30:00,54.98,54.99,54.91,54.93,257103.0,48.2384,48.2472,48.177,48.1946,257103.0
2019-12-31 14:00:00,54.94,55.06,54.93,55.05,170131.0,48.2033,48.3086,48.1946,48.2998,170131.0
2019-12-31 14:30:00,55.05,55.09,54.99,55.02,135951.0,48.2998,48.3349,48.2472,48.2735,135951.0
2019-12-31 15:00:00,55.02,55.07,55.01,55.05,170993.0,48.2735,48.3174,48.2648,48.2998,170993.0
2019-12-31 15:30:00,55.05,55.11,55.01,55.08,688743.0,48.2998,48.3525,48.2648,48.3262,688743.0
2020-01-02 09:30:00,55.08,55.35,55.0,55.0,620872.0,48.3262,48.5631,48.256,48.256,620872.0
2020-01-02 10:00:00,55.0,55.01,54.78,54.8,283163.0,48.256,48.2648,48.063,48.0805,283163.0
2020-01-02 10:30:00,54.81,54.81,54.47,54.62,502960.0,48.0893,48.0893,47.791,47.9226,502960.0
2020-01-02 11:00:00,54.62,54.63,54.46,54.52,248119.0,47.9226,47.9313,47.7822,47.8348,248119.0
2020-01-02 11:30:00,54.51,54.56,54.42,54.43,257049.0,47.8261,47.8699,47.7471,47.7559,257049.0
2020-01-02 12:00:00,54.42,54.42,54.22,54.22,245418.0,47.7471,47.7471,47.5716,47.5716,245418.0
2020-01-02 12:30:00,54.23,54.36,54.2,54.29,188190.0,47.5804,47.6945,47.5541,47.633,188190.0
2020-01-02 13:00:00,54.29,54.29,54.18,54.22,168175.0,47.633,47.633,47.5365,47.5716,168175.0
2020-01-02 13:30:00,54.22,54.25,54.16,54.17,157281.0,47.5716,47.5979,47.519,47.5278,157281.0
2020-01-02 14:00:00,54.17,54.21,54.11,54.13,180090.0,47.5278,47.5628,47.4751,47.4927,180090.0
2020-01-02 14:30:00,54.14,54.3,54.13,54.28,211739.0,47.5014,47.6418,47.4927,47.6243,211739.0
2020-01-02 15:00:00,54.29,54.37,54.23,54.36,273620.0,47.633,47.7032,47.5804,47.6945,273620.0
2020-01-02 15:30:00,54.37,54.49,54.28,54.33,723094.0,47.7032,47.8085,47.6243,47.6681,723094.0
2020-01-03 09:30:00,54.04,54.36,53.96,54.24,764280.0,47.4137,47.6945,47.3435,47.5892,764280.0
2020-01-03 10:00:00,54.23,54.35,54.14,54.35,324736.0,47.5804,47.6857,47.5014,47.6857,324736.0
2020-01-03 10:30:00,54.35,54.41,54.21,54.29,207716.0,47.6857,47.7383,47.5628,47.633,207716.0
2020-01-03 11:00:00,54.28,54.29,54.2,54.22,182006.0,47.6243,47.633,47.5541,47.5716,182006.0
2020-01-03 11:30:00,54.22,54.32,54.18,54.27,231229.0,47.5716,47.6594,47.5365,47.6155,231229.0
2020-01-03 12:00:00,54.27,54.46,54.26,54.38,257114.0,47.6155,47.7822,47.6067,47.712,257114.0
2020-01-03 12:30:00,54.38,54.44,54.35,54.4,174583.0,47.712,47.7646,47.6857,47.7295,174583.0
2020-01-03 13:00:00,54.39,54.5,54.35,54.46,136410.0,47.7208,47.8173,47.6857,47.7822,136410.0
2020-01-03 13:30:00,54.46,54.47,54.31,54.44,142915.0,47.7822,47.791,47.6506,47.7646,142915.0
2020-01-03 14:00:00,54.45,54.52,54.4,54.52,226087.0,47.7734,47.8348,47.7295,47.8348,226087.0
2020-01-03 14:30:00,54.52,54.57,54.47,54.57,514346.0,47.8348,47.8787,47.791,47.8787,514346.0
2020-01-03 15:00:00,54.57,54.57,54.31,54.36,315614.0,47.8787,47.8787,47.6506,47.6945,315614.0
2020-01-03 15:30:00,54.36,54.37,54.24,54.25,804755.0,47.6945,47.7032,47.5892,47.5979,804755.0
2020-01-06 09:30:00,54.39,54.48,54.01,54.09,450646.0,47.7208,47.7997,47.3874,47.4576,450646.0
2020-01-06 10:00:00,54.09,54.14,54.02,54.05,192991.0,47.4576,47.5014,47.3961,47.4225,192991.0
2020-01-06 10:30:00,54.05,54.15,54.01,54.03,168989.0,47.4225,47.5102,47.3874,47.4049,168989.0
2020-01-06 11:00:00,54.02,54.04,53.85,53.99,212958.0,47.3961,47.4137,47.247,47.3698,212958.0
2020-01-06 11:30:00,53.98,54.14,53.98,54.09,161696.0,47.361,47.5014,47.361,47.4576,161696.0
2020-01-06 12:00:00,54.09,54.24,54.03,54.24,182976.0,47.4576,47.5892,47.4049,47.5892,182976.0
2020-01-06 12:30:00,54.23,54.35,54.23,54.23,231622.0,47.5804,47.6857,47.5804,47.5804,231622.0
2020-01-06 13:00:00,54.23,54.31,54.2,54.3,149290.0,47.5804,47.6506,47.5541,47.6418,149290.0
2020-01-06 13:30:00,54.3,54.32,54.2,54.21,161263.0,47.6418,47.6594,47.5541,47.5628,161263.0
2020-01-06 14:00:00,54.22,54.25,54.14,54.15,220969.0,47.5716,47.5979,47.5014,47.5102,220969.0
2020-01-06 14:30:00,54.15,54.19,54.05,54.05,191733.0,47.5102,47.5453,47.4225,47.4225,191733.0
2020-01-06 15:00:00,54.05,54.18,53.96,54.16,402008.0,47.4225,47.5365,47.3435,47.519,402008.0
2020-01-06 15:30:00,54.16,54.21,54.1,54.15,735819.0,47.519,47.5628,47.4663,47.5102,735819.0
2020-01-07 09:30:00,54.03,54.08,53.85,53.86,331329.0,47.4049,47.4488,47.247,47.2558,331329.0
2020-01-07 10:00:00,53.88,53.95,53.74,53.76,257048.0,47.2733,47.3347,47.1505,47.168,257048.0
2020-01-07 10:30:00,53.77,53.79,53.61,53.61,340659.0,47.1768,47.1943,47.0364,47.0364,340659.0
2020-01-07 11:00:00,53.61,53.74,53.57,53.7,298193.0,47.0364,47.1505,47.0013,47.1154,298193.0
2020-01-07 11:30:00,53.69,53.78,53.62,53.71,321760.0,47.1066,47.1856,47.0452,47.1242,321760.0
2020-01-07 12:00:00,53.71,53.75,53.64,53.75,217493.0,47.1242,47.1593,47.0627,47.1593,217493.0
2020-01-07 12:30:00,53.75,53.75,53.66,53.66,273330.0,47.1593,47.1593,47.0803,47.0803,273330.0
2020-01-07 13:00:00,53.66,53.67,53.6,53.64,175904.0,47.0803,47.0891,47.0276,47.0627,175904.0
2020-01-07 13:30:00,53.64,53.76,53.62,53.76,169970.0,47.0627,47.168,47.0452,47.168,169970.0
2020-01-07 14:00:00,53.76,53.79,53.69,53.77,272229.0,47.168,47.1943,47.1066,47.1768,272229.0
2020-01-07 14:30:00,53.77,53.84,53.72,53.8,298848.0,47.1768,47.2382,47.1329,47.2031,298848.0
2020-01-07 15:00:00,53.8,53.88,53.72,53.78,352610.0,47.2031,47.2733,47.1329,47.1856,352610.0
2020-01-07 15:30:00,53.79,53.94,53.78,53.92,1145977.0,47.1943,47.326,47.1856,47.3084,1145977.0
2020-01-08 09:30:00,54.09,54.33,53.91,53.97,348135.0,47.4576,47.6681,47.2996,47.3523,348135.0
2020-01-08 10:00:00,53.98,54.2,53.97,54.03,207330.0,47.361,47.5541,47.3523,47.4049,207330.0
2020-01-08 10:30:00,54.03,54.15,53.97,54.12,337105.0,47.4049,47.5102,47.3523,47.4839,337105.0
2020-01-08 11:00:00,54.12,54.19,54.05,54.14,203577.0,47.4839,47.5453,47.4225,47.5014,203577.0
2020-01-08 11:30:00,54.15,54.31,54.07,54.23,195850.0,47.5102,47.6506,47.44,47.5804,195850.0
2020-01-08 12:00:00,54.23,54.29,54.19,54.26,141137.0,47.5804,47.633,47.5453,47.6067,141137.0
2020-01-08 12:30:00,54.26,54.29,54.21,54.27,148608.0,47.6067,47.633,47.5628,47.6155,148608.0
2020-01-08 13:00:00,54.28,54.36,54.24,54.36,160449.0,47.6243,47.6945,47.5892,47.6945,160449.0
2020-01-08 13:30:00,54.37,54.38,54.32,54.35,122564.0,47.7032,47.712,47.6594,47.6857,122564.0
2020-01-08 14:00:00,54.35,54.42,54.34,54.38,162785.0,47.6857,47.7471,47.6769,47.712,162785.0
2020-01-08 14:30:00,54.37,54.39,54.23,54.27,215562.0,47.7032,47.7208,47.5804,47.6155,215562.0
2020-01-08 15:00:00,54.27,54.34,54.26,54.33,284023.0,47.6155,47.6769,47.6067,47.6681,284023.0
2020-01-08 15:30:00,54.33,54.36,54.01,54.06,935126.0,47.6681,47.6945,47.3874,47.4312,935126.0
2020-01-09 09:30:00,54.09,54.18,53.93,53.98,420078.0,47.4576,47.5365,47.3172,47.361,420078.0
2020-01-09 10:00:00,53.99,54.36,53.98,54.36,241043.0,47.3698,47.6945,47.361,47.6945,241043.0
2020-01-09 10:30:00,54.35,54.38,54.28,54.33,180579.0,47.6857,47.712,47.6243,47.6681,180579.0
2020-01-09 11:00:00,54.33,54.35,54.14,54.17,158045.0,47.6681,47.6857,47.5014,47.5278,158045.0
2020-01-09 11:30:00,54.17,54.19,54.11,54.15,127885.0,47.5278,47.5453,47.4751,47.5102,127885.0
2020-01-09 12:00:00,54.15,54.21,54.08,54.1,114424.0,47.5102,47.5628,47.4488,47.4663,114424.0
2020-01-09 12:30:00,54.09,54.19,54.04,54.18,153828.0,47.4576,47.5453,47.4137,47.5365,153828.0
2020-01-09 13:00:00,54.17,54.21,54.08,54.1,162756.0,47.5278,47.5628,47.4488,47.4663,162756.0
2020-01-09 13:30:00,54.12,54.25,54.09,54.21,134562.0,47.4839,47.5979,47.4576,47.5628,134562.0
2020-01-09 14:00:00,54.21,54.22,54.15,54.19,138541.0,47.5628,47.5716,47.5102,47.5453,138541.0
2020-01-09 14:30:00,54.19,54.25,54.15,54.25,186994.0,47.5453,47.5979,47.5102,47.5979,186994.0
2020-01-09 15:00:00,54.25,54.25,54.17,54.21,166986.0,47.5979,47.5979,47.5278,47.5628,166986.0
2020-01-09 15:30:00,54.21,54.22,54.14,54.2,529859.0,47.5628,47.5716,47.5014,47.5541,529859.0
2020-01-10 09:30:00,54.47,54.47,54.15,54.3,356865.0,47.791,47.791,47.5102,47.6418,356865.0
2020-01-10 10:00:00,54.31,54.37,54.25,54.26,177086.0,47.6506,47.7032,47.5979,47.6067,177086.0
2020-01-10 10:30:00,54.26,54.32,54.19,54.24,254640.0,47.6067,47.6594,47.5453,47.5892,254640.0
2020-01-10 11:00:00,54.23,54.35,54.22,54.29,172006.0,47.5804,47.6857,47.5716,47.633,172006.0
2020-01-10 11:30:00,54.29,54.34,54.25,54.27,147291.0,47.633,47.6769,47.5979,47.6155,147291.0
2020-01-10 12:00:00,54.28,54.43,54.26,54.42,180786.0,47.6243,47.7559,47.6067,47.7471,180786.0
2020-01-10 12:30:00,54.43,54.46,54.36,54.41,134679.0,47.7559,47.7822,47.6945,47.7383,134679.0
2020-01-10 13:00:00,54.41,54.48,54.4,54.44,113867.0,47.7383,47.7997,47.7295,47.7646,113867.0
2020-01-10 13:30:00,54.45,54.47,54.38,54.44,106271.0,47.7734,47.791,47.712,47.7646,106271.0
2020-01-10 14:00:00,54.44,54.44,54.35,54.35,189651.0,47.7646,47.7646,47.6857,47.6857,189651.0
2020-01-10 14:30:00,54.36,54.36,54.29,54.34,142023.0,47.6945,47.6945,47.633,47.6769,142023.0
2020-01-10 15:00:00,54.35,54.35,54.27,54.27,150485.0,47.6857,47.6857,47.6155,47.6155,150485.0
2020-01-10 15:30:00,54.27,54.28,54.14,54.25,506947.0,47.6155,47.6243,47.5014,47.5979,506947.0
2020-01-13 09:30:00,54.35,54.58,54.31,54.52,419624.0,47.6857,47.8875,47.6506,47.8348,419624.0
2020-01-13 10:00:00,54.53,54.55,54.43,54.51,201493.0,47.8436,47.8612,47.7559,47.8261,201493.0
2020-01-13 10:30:00,54.51,54.54,54.38,54.45,244748.0,47.8261,47.8524,47.712,47.7734,244748.0
2020-01-13 11:00:00,54.44,54.51,54.34,54.36,270663.0,47.7646,47.8261,47.6769,47.6945,270663.0
2020-01-13 11:30:00,54.36,54.47,54.32,54.47,149180.0,47.6945,47.791,47.6594,47.791,149180.0
2020-01-13 12:00:00,54.47,54.52,54.42,54.45,257490.0,47.791,47.8348,47.7471,47.7734,257490.0
2020-01-13 12:30:00,54.45,54.54,54.44,54.53,117863.0,47.7734,47.8524,47.7646,47.8436,117863.0
2020-01-13 13:00:00,54.52,54.55,54.5,54.55,127525.0,47.8348,47.8612,47.8173,47.8612,127525.0
2020-01-13 13:30:00,54.55,54.55,54.45,54.5,172610.0,47.8612,47.8612,47.7734,47.8173,172610.0
2020-01-13 14:00:00,54.5,54.51,54.46,54.5,218942.0,47.8173,47.8261,47.7822,47.8173,218942.0
2020-01-13 14:30:00,54.5,54.51,54.44,54.5,243566.0,47.8173,47.8261,47.7646,47.8173,243566.0
2020-01-13 15:00:00,54.49,54.55,54.48,54.5,169777.0,47.8085,47.8612,47.7997,47.8173,169777.0
2020-01-13 15:30:00,54.5,54.61,54.42,54.6,855873.0,47.8173,47.9138,47.7471,47.905,855873.0
2020-01-14 09:30:00,54.63,54.67,54.44,54.52,392580.0,47.9313,47.9664,47.7646,47.8348,392580.0
2020-01-14 10:00:00,54.52,54.52,54.19,54.23,290601.0,47.8348,47.8348,47.5453,47.5804,290601.0
2020-01-14 10:30:00,54.23,54.4,54.23,54.29,235313.0,47.5804,47.7295,47.5804,47.633,235313.0
2020-01-14 11:00:00,54.3,54.32,54.15,54.16,170197.0,47.6418,47.6594,47.5102,47.519,170197.0
2020-01-14 11:30:00,54.17,54.22,54.13,54.21,153034.0,47.5278,47.5716,47.4927,47.5628,153034.0
2020-01-14 12:00:00,54.21,54.25,54.13,54.23,146526.0,47.5628,47.5979,47.4927,47.5804,146526.0
2020-01-14 12:30:00,54.23,54.31,54.22,54.28,94846.0,47.5804,47.6506,47.5716,47.6243,94846.0
2020-01-14 13:00:00,54.29,54.29,54.17,54.18,132622.0,47.633,47.633,47.5278,47.5365,132622.0
2020-01-14 13:30:00,54.18,54.19,54.04,54.1,245732.0,47.5365,47.5453,47.4137,47.4663,245732.0
2020-01-14 14:00:00,54.1,54.16,54.05,54.12,193217.0,47.4663,47.519,47.4225,47.4839,193217.0
2020-01-14 14:30:00,54.12,54.19,54.11,54.13,169878.0,47.4839,47.5453,47.4751,47.4927,169878.0
2020-01-14 15:00:00,54.13,54.15,54.08,54.1,202180.0,47.4927,47.5102,47.4488,47.4663,202180.0
2020-01-14 15:30:00,54.09,54.21,54.06,54.2,582953.0,47.4576,47.5628,47.4312,47.5541,582953.0
2020-01-15 09:30:00,54.53,54.85,54.31,54.8,473766.0,47.8436,48.1244,47.6506,48.0805,473766.0
2020-01-15 10:00:00,54.81,54.94,54.71,54.94,399010.0,48.0893,48.2033,48.0015,48.2033,399010.0
2020-01-15 10:30:00,54.94,54.96,54.79,54.88,196645.0,48.2033,48.2209,48.0717,48.1507,196645.0
2020-01-15 11:00:00,54.87,54.95,54.79,54.8,196615.0,48.1419,48.2121,48.0717,48.0805,196615.0
2020-01-15 11:30:00,54.8,54.98,54.8,54.93,239650.0,48.0805,48.2384,48.0805,48.1946,239650.0
2020-01-15 12:00:00,54.93,54.95,54.87,54.9,108446.0,48.1946,48.2121,48.1419,48.1682,108446.0
2020-01-15 12:30:00,54.9,54.93,54.78,54.79,151698.0,48.1682,48.1946,48.063,48.0717,151698.0
2020-01-15 13:00:00,54.79,54.81,54.63,54.66,258827.0,48.0717,48.0893,47.9313,47.9577,258827.0
2020-01-15 13:30:00,54.66,54.73,54.63,54.66,325422.0,47.9577,48.0191,47.9313,47.9577,325422.0
2020-01-15 14:00:00,54.66,54.79,54.65,54.79,257075.0,47.9577,48.0717,47.9489,48.0717,257075.0
2020-01-15 14:30:00,54.78,54.79,54.68,54.68,122054.0,48.063,48.0717,47.9752,47.9752,122054.0
2020-01-15 15:00:00,54.68,54.69,54.57,54.61,179214.0,47.9752,47.984,47.8787,47.9138,179214.0
2020-01-15 15:30:00,54.62,54.75,54.57,54.75,553970.0,47.9226,48.0366,47.8787,48.0366,553970.0
2020-01-16 09:30:00,54.77,55.01,54.77,54.98,456088.0,48.0542,48.2648,48.0542,48.2384,456088.0
2020-01-16 10:00:00,54.97,55.11,54.86,55.11,358477.0,48.2297,48.3525,48.1331,48.3525,358477.0
2020-01-16 10:30:00,55.11,55.2,55.04,55.19,238684.0,48.3525,48.4315,48.2911,48.4227,238684.0
2020-01-16 11:00:00,55.19,55.24,55.1,55.18,482755.0,48.4227,48.4665,48.3437,48.4139,482755.0
2020-01-16 11:30:00,55.18,55.18,55.07,55.15,134360.0,48.4139,48.4139,48.3174,48.3876,134360.0
2020-01-16 12:00:00,55.15,55.27,55.14,55.25,140576.0,48.3876,48.4929,48.3788,48.4753,140576.0
2020-01-16 12:30:00,55.26,55.32,55.24,55.3,125521.0,48.4841,48.5367,48.4665,48.5192,125521.0
2020-01-16 13:00:00,55.3,55.34,55.26,55.3,129792.0,48.5192,48.5543,48.4841,48.5192,129792.0
2020-01-16 13:30:00,55.3,55.31,55.2,55.27,118674.0,48.5192,48.528,48.4315,48.4929,118674.0
2020-01-16 14:00:00,55.27,55.31,55.12,55.13,193610.0,48.4929,48.528,48.3613,48.37,193610.0
2020-01-16 14:30:00,55.14,55.14,55.07,55.12,145465.0,48.3788,48.3788,48.3174,48.3613,145465.0
2020-01-16 15:00:00,55.12,55.16,55.08,55.1,203377.0,48.3613,48.3964,48.3262,48.3437,203377.0
2020-01-16 15:30:00,55.1,55.21,55.06,55.19,584618.0,48.3437,48.4402,48.3086,48.4227,584618.0
2020-01-17 09:30:00,55.11,55.38,55.11,55.24,938758.0,48.3525,48.5894,48.3525,48.4665,938758.0
2020-01-17 10:00:00,55.24,55.37,55.02,55.29,409113.0,48.4665,48.5806,48.2735,48.5104,409113.0
2020-01-17 10:30:00,55.29,55.29,55.16,55.18,223919.0,48.5104,48.5104,48.3964,48.4139,223919.0
2020-01-17 11:00:00,55.19,55.22,55.07,55.1,294852.0,48.4227,48.449,48.3174,48.3437,294852.0
2020-01-17 11:30:00,55.1,55.17,55.08,55.1,204116.0,48.3437,48.4051,48.3262,48.3437,204116.0
2020-01-17 12:00:00,55.11,55.17,55.05,55.17,344535.0,48.3525,48.4051,48.2998,48.4051,344535.0
2020-01-17 12:30:00,55.16,55.19,55.08,55.09,161038.0,48.3964,48.4227,48.3262,48.3349,161038.0
2020-01-17 13:00:00,55.08,55.16,55.06,55.11,160218.0,48.3262,48.3964,48.3086,48.3525,160218.0
2020-01-17 13:30:00,55.11,55.16,55.03,55.04,282215.0,48.3525,48.3964,48.2823,48.2911,282215.0
2020-01-17 14:00:00,55.04,55.13,55.02,55.04,193077.0,48.2911,48.37,48.2735,48.2911,193077.0
2020-01-17 14:30:00,55.05,55.09,55.03,55.05,258598.0,48.2998,48.3349,48.2823,48.2998,258598.0
2020-01-17 15:00:00,55.05,55.08,55.03,55.05,342633.0,48.2998,48.3262,48.2823,48.2998,342633.0
2020-01-17 15:30:00,55.05,55.21,55.03,55.15,1378718.0,48.2998,48.4402,48.2823,48.3876,1378718.0
2020-01-21 09:30:00,54.96,55.19,54.84,54.89,612982.0,48.2209,48.4227,48.1156,48.1595,612982.0
2020-01-21 10:00:00,54.88,55.03,54.86,55.03,416421.0,48.1507,48.2823,48.1331,48.2823,416421.0
2020-01-21 10:30:00,55.03,55.19,55.03,55.18,379883.0,48.2823,48.4227,48.2823,48.4139,379883.0
2020-01-21 11:00:00,55.17,55.22,55.05,55.19,277392.0,48.4051,48.449,48.2998,48.4227,277392.0
2020-01-21 11:30:00,55.19,55.32,55.19,55.25,235449.0,48.4227,48.5367,48.4227,48.4753,235449.0
2020-01-21 12:00:00,55.26,55.28,55.22,55.26,245407.0,48.4841,48.5016,48.449,48.4841,245407.0
2020-01-21 12:30:00,55.27,55.35,55.24,55.26,157763.0,48.4929,48.5631,48.4665,48.4841,157763.0
2020-01-21 13:00:00,55.25,55.35,55.24,55.27,169220.0,48.4753,48.5631,48.4665,48.4929,169220.0
2020-01-21 13:30:00,55.27,55.3,55.21,55.27,171004.0,48.4929,48.5192,48.4402,48.4929,171004.0
2020-01-21 14:00:00,55.28,55.35,55.25,55.34,233457.0,48.5016,48.5631,48.4753,48.5543,233457.0
2020-01-21 14:30:00,55.33,55.44,55.32,55.4,522353.0,48.5455,48.642,48.5367,48.6069,522353.0
2020-01-21 15:00:00,55.4,55.54,55.4,55.53,601416.0,48.6069,48.7298,48.6069,48.721,601416.0
2020-01-21 15:30:00,55.52,55.84,55.49,55.57,1767043.0,48.7122,48.993,48.6859,48.7561,1767043.0
2020-01-22 09:30:00,55.74,55.94,55.6,55.75,409483.0,48.9052,49.0807,48.7824,48.914,409483.0
2020-01-22 10:00:00,55.75,55.8,55.68,55.77,176999.0,48.914,48.9579,48.8526,48.9316,176999.0
2020-01-22 10:30:00,55.77,55.91,55.75,55.86,167809.0,48.9316,49.0544,48.914,49.0105,167809.0
2020-01-22 11:00:00,55.87,55.89,55.78,55.78,150023.0,49.0193,49.0368,48.9403,48.9403,150023.0
2020-01-22 11:30:00,55.79,55.8,55.74,55.79,136340.0,48.9491,48.9579,48.9052,48.9491,136340.0
2020-01-22 12:00:00,55.79,55.84,55.74,55.75,141667.0,48.9491,48.993,48.9052,48.914,141667.0
2020-01-22 12:30:00,55.75,55.8,55.74,55.79,101461.0,48.914,48.9579,48.9052,48.9491,101461.0
2020-01-22 13:00:00,55.79,55.79,55.73,55.76,114985.0,48.9491,48.9491,48.8965,48.9228,114985.0
2020-01-22 13:30:00,55.76,55.8,55.7,55.73,140561.0,48.9228,48.9579,48.8701,48.8965,140561.0
2020-01-22 14:00:00,55.73,55.78,55.71,55.73,122106.0,48.8965,48.9403,48.8789,48.8965,122106.0
2020-01-22 14:30:00,55.73,55.73,55.67,55.68,209973.0,48.8965,48.8965,48.8438,48.8526,209973.0
2020-01-22 15:00:00,55.68,55.68,55.52,55.53,217152.0,48.8526,48.8526,48.7122,48.721,217152.0
2020-01-22 15:30:00,55.53,55.59,55.44,55.47,657118.0,48.721,48.7736,48.642,48.6683,657118.0
2020-01-23 09:30:00,55.37,55.65,55.1,55.6,798158.0,48.5806,48.8263,48.3437,48.7824,798158.0
2020-01-23 10:00:00,55.59,55.64,55.4,55.47,325100.0,48.7736,48.8175,48.6069,48.6683,325100.0
2020-01-23 10:30:00,55.47,55.5,55.33,55.41,487348.0,48.6683,48.6947,48.5455,48.6157,487348.0
2020-01-23 11:00:00,55.42,55.53,55.35,55.5,252403.0,48.6245,48.721,48.5631,48.6947,252403.0
2020-01-23 11:30:00,55.5,55.52,55.41,55.44,158218.0,48.6947,48.7122,48.6157,48.642,158218.0
2020-01-23 12:00:00,55.44,55.59,55.43,55.53,156362.0,48.642,48.7736,48.6333,48.721,156362.0
2020-01-23 12:30:00,55.53,55.55,55.33,55.34,140237.0,48.721,48.7385,48.5455,48.5543,140237.0
2020-01-23 13:00:00,55.35,55.44,55.32,55.4,192519.0,48.5631,48.642,48.5367,48.6069,192519.0
2020-01-23 13:30:00,55.41,55.53,55.4,55.52,183278.0,48.6157,48.721,48.6069,48.7122,183278.0
2020-01-23 14:00:00,55.52,55.6,55.46,55.54,238507.0,48.7122,48.7824,48.6596,48.7298,238507.0
2020-01-23 14:30:00,55.54,55.55,55.48,55.5,150762.0,48.7298,48.7385,48.6771,48.6947,150762.0
2020-01-23 15:00:00,55.5,55.56,55.47,55.54,225567.0,48.6947,48.7473,48.6683,48.7298,225567.0
2020-01-23 15:30:00,55.54,55.57,55.41,55.46,662825.0,48.7298,48.7561,48.6157,48.6596,662825.0
2020-01-24 09:30:00,55.77,55.77,55.4,55.44,395057.0,48.9316,48.9316,48.6069,48.642,395057.0
2020-01-24 10:00:00,55.43,55.49,55.25,55.3,258253.0,48.6333,48.6859,48.4753,48.5192,258253.0
2020-01-24 10:30:00,55.31,55.32,55.16,55.19,222079.0,48.528,48.5367,48.3964,48.4227,222079.0
2020-01-24 11:00:00,55.19,55.29,55.1,55.2,226289.0,48.4227,48.5104,48.3437,48.4315,226289.0
2020-01-24 11:30:00,55.19,55.22,55.07,55.15,202080.0,48.4227,48.449,48.3174,48.3876,202080.0
2020-01-24 12:00:00,55.16,55.27,55.06,55.1,205052.0,48.3964,48.4929,48.3086,48.3437,205052.0
2020-01-24 12:30:00,55.1,55.16,55.02,55.1,154674.0,48.3437,48.3964,48.2735,48.3437,154674.0
2020-01-24 13:00:00,55.09,55.14,55.02,55.02,173988.0,48.3349,48.3788,48.2735,48.2735,173988.0
2020-01-24 13:30:00,55.02,55.06,54.91,54.94,200843.0,48.2735,48.3086,48.177,48.2033,200843.0
2020-01-24 14:00:00,54.94,55.02,54.9,54.97,322693.0,48.2033,48.2735,48.1682,48.2297,322693.0
2020-01-24 14:30:00,54.97,55.07,54.94,55.03,501227.0,48.2297,48.3174,48.2033,48.2823,501227.0
2020-01-24 15:00:00,55.03,55.09,54.99,55.01,399985.0,48.2823,48.3349,48.2472,48.2648,399985.0
2020-01-24 15:30:00,55.01,55.12,54.86,55.1,1182324.0,48.2648,48.3613,48.1331,48.3437,1182324.0
2020-01-27 09:30:00,54.85,55.15,54.59,54.69,544314.0,48.1244,48.3876,47.8963,47.984,544314.0
2020-01-27 10:00:00,54.69,54.76,54.58,54.69,281367.0,47.984,48.0454,47.8875,47.984,281367.0
2020-01-27 10:30:00,54.69,55.03,54.68,55.01,296109.0,47.984,48.2823,47.9752,48.2648,296109.0
2020-01-27 11:00:00,55.02,55.09,54.91,55.06,275286.0,48.2735,48.3349,48.177,48.3086,275286.0
2020-01-27 11:30:00,55.06,55.13,55.01,55.06,257483.0,48.3086,48.37,48.2648,48.3086,257483.0
2020-01-27 12:00:00,55.05,55.06,54.88,54.9,160466.0,48.2998,48.3086,48.1507,48.1682,160466.0
2020-01-27 12:30:00,54.9,54.9,54.79,54.83,146016.0,48.1682,48.1682,48.0717,48.1068,146016.0
2020-01-27 13:00:00,54.82,54.83,54.74,54.77,138767.0,48.098,48.1068,48.0279,48.0542,138767.0
2020-01-27 13:30:00,54.77,54.78,54.69,54.7,288076.0,48.0542,48.063,47.984,47.9928,288076.0
2020-01-27 14:00:00,54.7,54.79,54.66,54.77,142662.0,47.9928,48.0717,47.9577,48.0542,142662.0
2020-01-27 14:30:00,54.77,54.8,54.69,54.76,192792.0,48.0542,48.0805,47.984,48.0454,192792.0
2020-01-27 15:00:00,54.76,54.93,54.76,54.86,206489.0,48.0454,48.1946,48.0454,48.1331,206489.0
2020-01-27 15:30:00,54.85,54.86,54.66,54.7,929068.0,48.1244,48.1331,47.9577,47.9928,929068.0
2020-01-28 09:30:00,54.56,55.04,54.56,54.91,428399.0,47.8699,48.2911,47.8699,48.177,428399.0
2020-01-28 10:00:00,54.91,55.06,54.88,54.97,289001.0,48.177,48.3086,48.1507,48.2297,289001.0
2020-01-28 10:30:00,54.97,55.13,54.89,55.02,315101.0,48.2297,48.37,48.1595,48.2735,315101.0
2020-01-28 11:00:00,55.01,55.08,54.9,55.04,194347.0,48.2648,48.3262,48.1682,48.2911,194347.0
2020-01-28 11:30:00,55.05,55.07,54.91,54.94,145953.0,48.2998,48.3174,48.177,48.2033,145953.0
2020-01-28 12:00:00,54.93,54.99,54.88,54.89,195672.0,48.1946,48.2472,48.1507,48.1595,195672.0
2020-01-28 12:30:00,54.89,54.97,54.82,54.95,213891.0,48.1595,48.2297,48.098,48.2121,213891.0
2020-01-28 13:00:00,54.95,54.96,54.84,54.86,128392.0,48.2121,48.2209,48.1156,48.1331,128392.0
2020-01-28 13:30:00,54.85,54.88,54.77,54.86,179068.0,48.1244,48.1507,48.0542,48.1331,179068.0
2020-01-28 14:00:00,54.86,55.0,54.85,54.97,171851.0,48.1331,48.256,48.1244,48.2297,171851.0
2020-01-28 14:30:00,54.98,55.04,54.97,55.01,189150.0,48.2384,48.2911,48.2297,48.2648,189150.0
2020-01-28 15:00:00,55.01,55.02,54.97,55.0,269638.0,48.2648,48.2735,48.2297,48.256,269638.0
2020-01-28 15:30:00,55.01,55.02,54.77,54.85,1035848.0,48.2648,48.2735,48.0542,48.1244,1035848.0
2020-01-29 09:30:00,54.88,55.0,54.7,54.89,669079.0,48.1507,48.256,47.9928,48.1595,669079.0
2020-01-29 10:00:00,54.89,54.91,54.59,54.72,348568.0,48.1595,48.177,47.8963,48.0103,348568.0
2020-01-29 10:30:00,54.71,54.81,54.62,54.76,275427.0,48.0015,48.0893,47.9226,48.0454,275427.0
2020-01-29 11:00:00,54.77,54.84,54.71,54.76,242206.0,48.0542,48.1156,48.0015,48.0454,242206.0
2020-01-29 11:30:00,54.76,54.87,54.74,54.87,199637.0,48.0454,48.1419,48.0279,48.1419,199637.0
2020-01-29 12:00:00,54.87,54.93,54.82,54.91,146714.0,48.1419,48.1946,48.098,48.177,146714.0
2020-01-29 12:30:00,54.91,54.92,54.79,54.83,171115.0,48.177,48.1858,48.0717,48.1068,171115.0
2020-01-29 13:00:00,54.83,54.85,54.78,54.85,192281.0,48.1068,48.1244,48.063,48.1244,192281.0
2020-01-29 13:30:00,54.84,54.85,54.72,54.73,223242.0,48.1156,48.1244,48.0103,48.0191,223242.0
2020-01-29 14:00:00,54.72,54.84,54.65,54.83,247917.0,48.0103,48.1156,47.9489,48.1068,247917.0
2020-01-29 14:30:00,54.83,54.85,54.79,54.8,215837.0,48.1068,48.1244,48.0717,48.0805,215837.0
2020-01-29 15:00:00,54.81,54.82,54.66,54.7,252988.0,48.0893,48.098,47.9577,47.9928,252988.0
2020-01-29 15:30:00,54.71,54.76,54.5,54.56,978604.0,48.0015,48.0454,47.8173,47.8699,978604.0
2020-01-30 09:30:00,56.03,57.79,55.86,57.73,2468833.0,49.1597,50.7039,49.0105,50.6512,2468833.0
2020-01-30 10:00:00,57.74,57.78,57.16,57.36,1202318.0,50.66,50.6951,50.1511,50.3266,1202318.0
2020-01-30 10:30:00,57.35,57.87,57.3,57.82,1009171.0,50.3178,50.7741,50.274,50.7302,1009171.0
2020-01-30 11:00:00,57.82,58.0,57.67,57.93,1142161.0,50.7302,50.8881,50.5986,50.8267,1142161.0
2020-01-30 11:30:00,57.93,58.15,57.8,58.02,600728.0,50.8267,51.0197,50.7126,50.9057,600728.0
2020-01-30 12:00:00,58.03,58.09,57.82,57.83,370167.0,50.9144,50.9671,50.7302,50.739,370167.0
2020-01-30 12:30:00,57.83,57.86,57.47,57.57,442197.0,50.739,50.7653,50.4231,50.5108,442197.0
2020-01-30 13:00:00,57.57,58.06,57.56,57.95,471492.0,50.5108,50.9408,50.5021,50.8443,471492.0
2020-01-30 13:30:00,57.95,58.29,57.88,58.19,640623.0,50.8443,51.1426,50.7828,51.0548,640623.0
2020-01-30 14:00:00,58.19,58.61,58.12,58.4,898285.0,51.0548,51.4233,50.9934,51.2391,898285.0
2020-01-30 14:30:00,58.4,58.55,58.26,58.55,813145.0,51.2391,51.3707,51.1162,51.3707,813145.0
2020-01-30 15:00:00,58.55,58.67,58.36,58.37,600731.0,51.3707,51.476,51.204,51.2128,600731.0
2020-01-30 15:30:00,58.37,58.93,58.2,58.8,2566182.0,51.2128,51.7041,51.0636,51.59,2566182.0
2020-01-31 09:30:00,58.47,59.43,58.31,58.48,1955154.0,51.3005,52.1428,51.1601,51.3093,1955154.0
2020-01-31 10:00:00,58.47,58.48,57.97,58.03,1456961.0,51.3005,51.3093,50.8618,50.9144,1456961.0
2020-01-31 10:30:00,58.04,58.1,57.78,57.93,1442824.0,50.9232,50.9759,50.6951,50.8267,1442824.0
2020-01-31 11:00:00,57.93,57.97,57.69,57.76,967476.0,50.8267,50.8618,50.6161,50.6776,967476.0
2020-01-31 11:30:00,57.76,57.9,57.71,57.81,559793.0,50.6776,50.8004,50.6337,50.7214,559793.0
2020-01-31 12:00:00,57.8,57.81,57.63,57.7,383740.0,50.7126,50.7214,50.5635,50.6249,383740.0
2020-01-31 12:30:00,57.69,57.73,57.43,57.69,376779.0,50.6161,50.6512,50.388,50.6161,376779.0
2020-01-31 13:00:00,57.68,57.73,57.49,57.59,289406.0,50.6074,50.6512,50.4407,50.5284,289406.0
2020-01-31 13:30:00,57.6,57.72,57.52,57.71,396636.0,50.5372,50.6425,50.467,50.6337,396636.0
2020-01-31 14:00:00,57.72,57.76,57.61,57.66,378689.0,50.6425,50.6776,50.5459,50.5898,378689.0
2020-01-31 14:30:00,57.65,57.86,57.64,57.73,316519.0,50.581,50.7653,50.5723,50.6512,316519.0
2020-01-31 15:00:00,57.74,57.78,57.33,57.34,1091552.0,50.66,50.6951,50.3003,50.3091,1091552.0
2020-01-31 15:30:00,57.33,57.52,57.15,57.37,1757471.0,50.3003,50.467,50.1423,50.3354,1757471.0
2020-02-03 09:30:00,57.8,57.8,57.23,57.51,628332.0,50.7126,50.7126,50.2125,50.4582,628332.0
2020-02-03 10:00:00,57.52,57.62,57.12,57.3,400249.0,50.467,50.5547,50.116,50.274,400249.0
2020-02-03 10:30:00,57.29,57.43,57.2,57.36,371291.0,50.2652,50.388,50.1862,50.3266,371291.0
2020-02-03 11:00:00,57.36,57.51,57.3,57.35,478466.0,50.3266,50.4582,50.274,50.3178,478466.0
2020-02-03 11:30:00,57.36,57.5,57.3,57.5,282363.0,50.3266,50.4494,50.274,50.4494,282363.0
2020-02-03 12:00:00,57.5,57.6,57.37,57.6,245486.0,50.4494,50.5372,50.3354,50.5372,245486.0
2020-02-03 12:30:00,57.6,57.74,57.57,57.68,150318.0,50.5372,50.66,50.5108,50.6074,150318.0
2020-02-03 13:00:00,57.68,57.75,57.63,57.65,172446.0,50.6074,50.6688,50.5635,50.581,172446.0
2020-02-03 13:30:00,57.65,57.77,57.62,57.67,218018.0,50.581,50.6863,50.5547,50.5986,218018.0
2020-02-03 14:00:00,57.67,57.69,57.59,57.64,398712.0,50.5986,50.6161,50.5284,50.5723,398712.0
2020-02-03 14:30:00,57.65,57.71,57.55,57.64,276745.0,50.581,50.6337,50.4933,50.5723,276745.0
2020-02-03 15:00:00,57.64,57.79,57.59,57.79,370382.0,50.5723,50.7039,50.5284,50.7039,370382.0
2020-02-03 15:30:00,57.79,57.84,57.49,57.54,867952.0,50.7039,50.7477,50.4407,50.4845,867952.0
2020-02-04 09:30:00,57.8,57.99,57.42,57.64,704666.0,50.7126,50.8793,50.3792,50.5723,704666.0
2020-02-04 10:00:00,57.64,57.74,57.53,57.62,446222.0,50.5723,50.66,50.4758,50.5547,446222.0
2020-02-04 10:30:00,57.61,57.75,57.58,57.66,552497.0,50.5459,50.6688,50.5196,50.5898,552497.0
2020-02-04 11:00:00,57.67,57.79,57.62,57.68,335446.0,50.5986,50.7039,50.5547,50.6074,335446.0
2020-02-04 11:30:00,57.69,57.74,57.66,57.7,212382.0,50.6161,50.66,50.5898,50.6249,212382.0
2020-02-04 12:00:00,57.7,57.86,57.68,57.82,583179.0,50.6249,50.7653,50.6074,50.7302,583179.0
2020-02-04 12:30:00,57.82,57.85,57.76,57.8,197185.0,50.7302,50.7565,50.6776,50.7126,197185.0
2020-02-04 13:00:00,57.81,57.88,57.78,57.8,254865.0,50.7214,50.7828,50.6951,50.7126,254865.0
2020-02-04 13:30:00,57.8,57.82,57.66,57.72,300406.0,50.7126,50.7302,50.5898,50.6425,300406.0
2020-02-04 14:00:00,57.72,58.0,57.71,57.92,596566.0,50.6425,50.8881,50.6337,50.8179,596566.0
2020-02-04 14:30:00,57.92,57.99,57.72,57.73,372396.0,50.8179,50.8793,50.6425,50.6512,372396.0
2020-02-04 15:00:00,57.73,57.77,57.57,57.57,228089.0,50.6512,50.6863,50.5108,50.5108,228089.0
2020-02-04 15:30:00,57.58,57.7,57.31,57.44,927593.0,50.5196,50.6249,50.2827,50.3968,927593.0
2020-02-05 09:30:00,57.76,57.96,57.52,57.82,498128.0,50.6776,50.853,50.467,50.7302,498128.0
2020-02-05 10:00:00,57.83,57.84,57.65,57.75,250469.0,50.739,50.7477,50.581,50.6688,250469.0
2020-02-05 10:30:00,57.75,58.01,57.69,57.95,472510.0,50.6688,50.8969,50.6161,50.8443,472510.0
2020-02-05 11:00:00,57.95,58.04,57.81,57.98,260664.0,50.8443,50.9232,50.7214,50.8706,260664.0
2020-02-05 11:30:00,57.97,57.99,57.84,57.92,258496.0,50.8618,50.8793,50.7477,50.8179,258496.0
2020-02-05 12:00:00,57.92,57.92,57.81,57.86,169184.0,50.8179,50.8179,50.7214,50.7653,169184.0
2020-02-05 12:30:00,57.86,57.92,57.79,57.9,210048.0,50.7653,50.8179,50.7039,50.8004,210048.0
2020-02-05 13:00:00,57.9,58.03,57.87,58.0,190375.0,50.8004,50.9144,50.7741,50.8881,190375.0
2020-02-05 13:30:00,58.01,58.07,57.93,58.03,215193.0,50.8969,50.9495,50.8267,50.9144,215193.0
2020-02-05 14:00:00,58.03,58.09,58.0,58.05,250685.0,50.9144,50.9671,50.8881,50.932,250685.0
2020-02-05 14:30:00,58.04,58.18,58.03,58.09,261614.0,50.9232,51.0461,50.9144,50.9671,261614.0
2020-02-05 15:00:00,58.1,58.14,57.99,58.07,643401.0,50.9759,51.011,50.8793,50.9495,643401.0
2020-02-05 15:30:00,58.06,58.12,57.8,57.94,1700958.0,50.9408,50.9934,50.7126,50.8355,1700958.0
2020-02-06 09:30:00,57.45,58.0,57.41,57.97,517610.0,50.4056,50.8881,50.3705,50.8618,517610.0
2020-02-06 10:00:00,57.96,58.1,57.89,57.94,250757.0,50.853,50.9759,50.7916,50.8355,250757.0
2020-02-06 10:30:00,57.94,58.04,57.86,58.02,154264.0,50.8355,50.9232,50.7653,50.9057,154264.0
2020-02-06 11:00:00,58.02,58.15,57.95,58.15,239018.0,50.9057,51.0197,50.8443,51.0197,239018.0
2020-02-06 11:30:00,58.14,58.2,58.09,58.16,247736.0,51.011,51.0636,50.9671,51.0285,247736.0
2020-02-06 12:00:00,58.16,58.3,58.13,58.28,260803.0,51.0285,51.1513,51.0022,51.1338,260803.0
2020-02-06 12:30:00,58.28,58.4,58.27,58.39,195139.0,51.1338,51.2391,51.125,51.2303,195139.0
2020-02-06 13:00:00,58.38,58.46,58.35,58.37,211606.0,51.2215,51.2917,51.1952,51.2128,211606.0
2020-02-06 13:30:00,58.38,58.5,58.33,58.37,201428.0,51.2215,51.3268,51.1777,51.2128,201428.0
2020-02-06 14:00:00,58.36,58.41,58.23,58.32,273266.0,51.204,51.2478,51.0899,51.1689,273266.0
2020-02-06 14:30:00,58.32,58.44,58.29,58.42,260743.0,51.1689,51.2742,51.1426,51.2566,260743.0
2020-02-06 15:00:00,58.42,58.47,58.39,58.42,261762.0,51.2566,51.3005,51.2303,51.2566,261762.0
2020-02-06 15:30:00,58.42,58.52,58.4,58.42,793472.0,51.2566,51.3444,51.2391,51.2566,793472.0
2020-02-07 09:30:00,58.48,58.99,58.37,58.99,538977.0,51.3093,51.7567,51.2128,51.7567,538977.0
2020-02-07 10:00:00,58.98,59.22,58.96,59.18,462638.0,51.748,51.9585,51.7304,51.9234,462638.0
2020-02-07 10:30:00,59.18,59.18,59.03,59.05,338810.0,51.9234,51.9234,51.7918,51.8094,338810.0
2020-02-07 11:00:00,59.05,59.05,58.89,58.89,261611.0,51.8094,51.8094,51.669,51.669,261611.0
2020-02-07 11:30:00,58.9,59.0,58.85,58.92,238409.0,51.6778,51.7655,51.6339,51.6953,238409.0
2020-02-07 12:00:00,58.92,58.96,58.71,58.94,365088.0,51.6953,51.7304,51.5111,51.7129,365088.0
2020-02-07 12:30:00,58.93,58.95,58.76,58.81,140137.0,51.7041,51.7216,51.5549,51.5988,140137.0
2020-02-07 13:00:00,58.8,58.89,58.78,58.88,192607.0,51.59,51.669,51.5725,51.6602,192607.0
2020-02-07 13:30:00,58.87,58.89,58.76,58.86,260143.0,51.6514,51.669,51.5549,51.6427,260143.0
2020-02-07 14:00:00,58.86,58.86,58.63,58.64,330542.0,51.6427,51.6427,51.4409,51.4496,330542.0
2020-02-07 14:30:00,58.65,58.73,58.62,58.72,225869.0,51.4584,51.5286,51.4321,51.5198,225869.0
2020-02-07 15:00:00,58.72,58.77,58.69,58.75,227936.0,51.5198,51.5637,51.4935,51.5462,227936.0
2020-02-07 15:30:00,58.75,58.83,58.54,58.68,970086.0,51.5462,51.6163,51.3619,51.4847,970086.0
2020-02-10 09:30:00,58.5,58.73,58.4,58.71,286487.0,51.3268,51.5286,51.2391,51.5111,286487.0
2020-02-10 10:00:00,58.71,58.95,58.7,58.91,121676.0,51.5111,51.7216,51.5023,51.6865,121676.0
2020-02-10 10:30:00,58.91,58.98,58.85,58.95,186342.0,51.6865,51.748,51.6339,51.7216,186342.0
2020-02-10 11:00:00,58.95,59.1,58.92,59.1,204553.0,51.7216,51.8532,51.6953,51.8532,204553.0
2020-02-10 11:30:00,59.1,59.11,58.89,58.91,128888.0,51.8532,51.862,51.669,51.6865,128888.0
2020-02-10 12:00:00,58.91,58.99,58.87,58.98,123683.0,51.6865,51.7567,51.6514,51.748,123683.0
2020-02-10 12:30:00,58.99,59.0,58.76,58.82,81349.0,51.7567,51.7655,51.5549,51.6076,81349.0
2020-02-10 13:00:00,58.82,58.83,58.71,58.73,84103.0,51.6076,51.6163,51.5111,51.5286,84103.0
2020-02-10 13:30:00,58.73,58.74,58.64,58.65,98701.0,51.5286,51.5374,51.4496,51.4584,98701.0
2020-02-10 14:00:00,58.65,58.74,58.62,58.7,75184.0,51.4584,51.5374,51.4321,51.5023,75184.0
2020-02-10 14:30:00,58.7,58.77,58.67,58.74,144765.0,51.5023,51.5637,51.476,51.5374,144765.0
2020-02-10 15:00:00,58.74,58.9,58.73,58.9,194114.0,51.5374,51.6778,51.5286,51.6778,194114.0
2020-02-10 15:30:00,58.89,58.97,58.79,58.97,884425.0,51.669,51.7392,51.5813,51.7392,884425.0
2020-02-11 09:30:00,59.01,59.16,58.77,59.09,475848.0,51.7743,51.9059,51.5637,51.8445,475848.0
2020-02-11 10:00:00,59.09,59.1,58.9,59.0,220688.0,51.8445,51.8532,51.6778,51.7655,220688.0
2020-02-11 10:30:00,58.99,59.05,58.85,58.89,134377.0,51.7567,51.8094,51.6339,51.669,134377.0
2020-02-11 11:00:00,58.87,58.9,58.72,58.86,216231.0,51.6514,51.6778,51.5198,51.6427,216231.0
2020-02-11 11:30:00,58.86,58.93,58.81,58.84,195133.0,51.6427,51.7041,51.5988,51.6251,195133.0
2020-02-11 12:00:00,58.84,58.87,58.76,58.82,147769.0,51.6251,51.6514,51.5549,51.6076,147769.0
2020-02-11 12:30:00,58.82,58.9,58.79,58.87,96845.0,51.6076,51.6778,51.5813,51.6514,96845.0
2020-02-11 13:00:00,58.87,59.0,58.85,58.98,85166.0,51.6514,51.7655,51.6339,51.748,85166.0
2020-02-11 13:30:00,58.98,59.07,58.9,59.05,137596.0,51.748,51.8269,51.6778,51.8094,137596.0
2020-02-11 14:00:00,59.05,59.07,58.99,59.04,133117.0,51.8094,51.8269,51.7567,51.8006,133117.0
2020-02-11 14:30:00,59.04,59.11,59.03,59.05,144407.0,51.8006,51.862,51.7918,51.8094,144407.0
2020-02-11 15:00:00,59.05,59.09,58.94,58.98,175967.0,51.8094,51.8445,51.7129,51.748,175967.0
2020-02-11 15:30:00,58.98,59.01,58.8,58.86,822449.0,51.748,51.7743,51.59,51.6427,822449.0
2020-02-12 09:30:00,59.08,59.15,58.52,58.55,567705.0,51.8357,51.8971,51.3444,51.3707,567705.0
2020-02-12 10:00:00,58.54,58.55,58.3,58.49,299577.0,51.3619,51.3707,51.1513,51.318,299577.0
2020-02-12 10:30:00,58.48,58.55,58.47,58.54,217951.0,51.3093,51.3707,51.3005,51.3619,217951.0
2020-02-12 11:00:00,58.54,59.53,58.52,59.21,1060192.0,51.3619,52.2305,51.3444,51.9498,1060192.0
2020-02-12 11:30:00,59.2,59.28,58.96,59.06,293493.0,51.941,52.0112,51.7304,51.8181,293493.0
2020-02-12 12:00:00,59.05,59.12,58.98,59.09,108992.0,51.8094,51.8708,51.748,51.8445,108992.0
2020-02-12 12:30:00,59.09,59.11,58.97,58.99,142941.0,51.8445,51.862,51.7392,51.7567,142941.0
2020-02-12 13:00:00,59.0,59.09,58.89,58.94,184955.0,51.7655,51.8445,51.669,51.7129,184955.0
2020-02-12 13:30:00,58.94,59.02,58.79,58.8,290750.0,51.7129,51.7831,51.5813,51.59,290750.0
2020-02-12 14:00:00,58.8,58.98,58.8,58.92,203436.0,51.59,51.748,51.59,51.6953,203436.0
2020-02-12 14:30:00,58.91,58.98,58.88,58.9,239780.0,51.6865,51.748,51.6602,51.6778,239780.0
2020-02-12 15:00:00,58.91,58.93,58.88,58.91,207445.0,51.6865,51.7041,51.6602,51.6865,207445.0
2020-02-12 15:30:00,58.91,59.03,58.89,58.95,638164.0,51.6865,51.7918,51.669,51.7216,638164.0
2020-02-13 09:30:00,58.93,58.96,58.64,58.7,296689.0,51.7041,51.7304,51.4496,51.5023,296689.0
2020-02-13 10:00:00,58.69,58.76,58.54,58.76,225750.0,51.4935,51.5549,51.3619,51.5549,225750.0
2020-02-13 10:30:00,58.75,58.8,58.7,58.73,244770.0,51.5462,51.59,51.5023,51.5286,244770.0
2020-02-13 11:00:00,58.73,58.79,58.7,58.75,197452.0,51.5286,51.5813,51.5023,51.5462,197452.0
2020-02-13 11:30:00,58.74,58.83,58.68,58.77,173156.0,51.5374,51.6163,51.4847,51.5637,173156.0
2020-02-13 12:00:00,58.76,58.79,58.68,58.79,142232.0,51.5549,51.5813,51.4847,51.5813,142232.0
2020-02-13 12:30:00,58.79,58.8,58.68,58.73,142506.0,51.5813,51.59,51.4847,51.5286,142506.0
2020-02-13 13:00:00,58.73,58.8,58.72,58.8,110569.0,51.5286,51.59,51.5198,51.59,110569.0
2020-02-13 13:30:00,58.79,58.81,58.73,58.73,256925.0,51.5813,51.5988,51.5286,51.5286,256925.0
2020-02-13 14:00:00,58.73,58.94,58.73,58.9,268866.0,51.5286,51.7129,51.5286,51.6778,268866.0
2020-02-13 14:30:00,58.9,59.06,58.85,59.03,194696.0,51.6778,51.8181,51.6339,51.7918,194696.0
2020-02-13 15:00:00,59.03,59.04,58.93,59.01,219600.0,51.7918,51.8006,51.7041,51.7743,219600.0
2020-02-13 15:30:00,59.01,59.06,58.96,59.04,705045.0,51.7743,51.8181,51.7304,51.8006,705045.0
2020-02-14 09:30:00,59.08,59.2,58.85,59.13,259569.0,51.8357,51.941,51.6339,51.8796,259569.0
2020-02-14 10:00:00,59.13,59.3,59.08,59.2,182933.0,51.8796,52.0287,51.8357,51.941,182933.0
2020-02-14 10:30:00,59.2,59.38,59.11,59.38,235607.0,51.941,52.0989,51.862,52.0989,235607.0
2020-02-14 11:00:00,59.37,59.48,59.28,59.4,462881.0,52.0901,52.1866,52.0112,52.1165,462881.0
2020-02-14 11:30:00,59.39,59.45,59.31,59.45,128609.0,52.1077,52.1603,52.0375,52.1603,128609.0
2020-02-14 12:00:00,59.44,59.57,59.41,59.51,210729.0,52.1516,52.2656,52.1252,52.213,210729.0
2020-02-14 12:30:00,59.5,59.59,59.5,59.59,137561.0,52.2042,52.2832,52.2042,52.2832,137561.0
2020-02-14 13:00:00,59.58,59.66,59.53,59.57,325839.0,52.2744,52.3446,52.2305,52.2656,325839.0
2020-02-14 13:30:00,59.57,59.63,59.54,59.62,109506.0,52.2656,52.3183,52.2393,52.3095,109506.0
2020-02-14 14:00:00,59.62,59.67,59.5,59.64,268736.0,52.3095,52.3533,52.2042,52.327,268736.0
2020-02-14 14:30:00,59.64,59.67,59.54,59.56,217098.0,52.327,52.3533,52.2393,52.2568,217098.0
2020-02-14 15:00:00,59.55,59.62,59.47,59.6,255082.0,52.2481,52.3095,52.1779,52.2919,255082.0
2020-02-14 15:30:00,59.59,59.73,59.58,59.66,804097.0,52.2832,52.406,52.2744,52.3446,804097.0
2020-02-18 09:30:00,58.96,59.55,58.94,59.5,443884.0,51.7304,52.2481,51.7129,52.2042,443884.0
2020-02-18 10:00:00,59.5,59.53,59.27,59.29,250726.0,52.2042,52.2305,52.0024,52.0199,250726.0
2020-02-18 10:30:00,59.28,59.38,59.27,59.31,180844.0,52.0112,52.0989,52.0024,52.0375,180844.0
2020-02-18 11:00:00,59.32,59.41,59.25,59.38,202547.0,52.0463,52.1252,51.9848,52.0989,202547.0
2020-02-18 11:30:00,59.37,59.47,59.3,59.34,170336.0,52.0901,52.1779,52.0287,52.0638,170336.0
2020-02-18 12:00:00,59.34,59.46,59.34,59.46,113543.0,52.0638,52.1691,52.0638,52.1691,113543.0
2020-02-18 12:30:00,59.46,59.54,59.42,59.48,89822.0,52.1691,52.2393,52.134,52.1866,89822.0
2020-02-18 13:00:00,59.48,59.54,59.46,59.49,141801.0,52.1866,52.2393,52.1691,52.1954,141801.0
2020-02-18 13:30:00,59.49,59.8,59.49,59.8,405918.0,52.1954,52.4674,52.1954,52.4674,405918.0
2020-02-18 14:00:00,59.8,59.84,59.68,59.83,293067.0,52.4674,52.5025,52.3621,52.4937,293067.0
2020-02-18 14:30:00,59.82,59.89,59.69,59.74,341556.0,52.485,52.5464,52.3709,52.4148,341556.0
2020-02-18 15:00:00,59.75,59.76,59.49,59.62,373646.0,52.4235,52.4323,52.1954,52.3095,373646.0
2020-02-18 15:30:00,59.62,59.74,59.58,59.66,1117724.0,52.3095,52.4148,52.2744,52.3446,1117724.0
2020-02-19 09:30:00,59.78,59.96,59.58,59.61,511867.0,52.4499,52.6078,52.2744,52.3007,511867.0
2020-02-19 10:00:00,59.61,59.63,59.34,59.63,268591.0,52.3007,52.3183,52.0638,52.3183,268591.0
2020-02-19 10:30:00,59.62,59.76,59.59,59.75,158909.0,52.3095,52.4323,52.2832,52.4235,158909.0
2020-02-19 11:00:00,59.75,59.85,59.72,59.83,170735.0,52.4235,52.5113,52.3972,52.4937,170735.0
2020-02-19 11:30:00,59.83,59.86,59.72,59.75,168861.0,52.4937,52.5201,52.3972,52.4235,168861.0
2020-02-19 12:00:00,59.76,59.76,59.63,59.65,253165.0,52.4323,52.4323,52.3183,52.3358,253165.0
2020-02-19 12:30:00,59.65,59.69,59.37,59.4,400591.0,52.3358,52.3709,52.0901,52.1165,400591.0
2020-02-19 13:00:00,59.4,59.47,59.28,59.4,389807.0,52.1165,52.1779,52.0112,52.1165,389807.0
2020-02-19 13:30:00,59.4,59.49,59.33,59.48,179546.0,52.1165,52.1954,52.055,52.1866,179546.0
2020-02-19 14:00:00,59.48,59.54,59.38,59.39,228508.0,52.1866,52.2393,52.0989,52.1077,228508.0
2020-02-19 14:30:00,59.39,59.42,59.35,59.42,176741.0,52.1077,52.134,52.0726,52.134,176741.0
2020-02-19 15:00:00,59.43,59.46,59.36,59.42,164059.0,52.1428,52.1691,52.0814,52.134,164059.0
2020-02-19 15:30:00,59.42,59.52,59.23,59.3,691548.0,52.134,52.2217,51.9673,52.0287,691548.0
2020-02-20 09:30:00,58.95,59.34,58.9,59.1,289736.0,51.7216,52.0638,51.6778,51.8532,289736.0
2020-02-20 10:00:00,59.1,59.12,58.93,58.93,165358.0,51.8532,51.8708,51.7041,51.7041,165358.0
2020-02-20 10:30:00,58.93,59.06,58.92,59.05,138829.0,51.7041,51.8181,51.6953,51.8094,138829.0
2020-02-20 11:00:00,59.05,59.06,58.81,58.81,219946.0,51.8094,51.8181,51.5988,51.5988,219946.0
2020-02-20 11:30:00,58.82,58.89,58.6,58.73,354297.0,51.6076,51.669,51.4146,51.5286,354297.0
2020-02-20 12:00:00,58.73,58.78,58.59,58.67,186310.0,51.5286,51.5725,51.4058,51.476,186310.0
2020-02-20 12:30:00,58.68,58.69,58.52,58.62,148841.0,51.4847,51.4935,51.3444,51.4321,148841.0
2020-02-20 13:00:00,58.61,58.71,58.57,58.63,240348.0,51.4233,51.5111,51.3882,51.4409,240348.0
2020-02-20 13:30:00,58.63,58.71,58.61,58.63,177473.0,51.4409,51.5111,51.4233,51.4409,177473.0
2020-02-20 14:00:00,58.63,58.78,58.63,58.67,294737.0,51.4409,51.5725,51.4409,51.476,294737.0
2020-02-20 14:30:00,58.68,58.81,58.65,58.8,327640.0,51.4847,51.5988,51.4584,51.59,327640.0
2020-02-20 15:00:00,58.8,58.93,58.72,58.91,352676.0,51.59,51.7041,51.5198,51.6865,352676.0
2020-02-20 15:30:00,58.91,59.09,58.88,59.03,1073202.0,51.6865,51.8445,51.6602,51.7918,1073202.0
2020-02-21 09:30:00,58.84,59.16,58.65,59.08,640204.0,51.6251,51.9059,51.4584,51.8357,640204.0
2020-02-21 10:00:00,59.05,59.2,58.99,59.09,235739.0,51.8094,51.941,51.7567,51.8445,235739.0
2020-02-21 10:30:00,59.09,59.1,58.9,58.98,210989.0,51.8445,51.8532,51.6778,51.748,210989.0
2020-02-21 11:00:00,58.98,58.98,58.79,58.9,211254.0,51.748,51.748,51.5813,51.6778,211254.0
2020-02-21 11:30:00,58.91,58.93,58.84,58.88,151202.0,51.6865,51.7041,51.6251,51.6602,151202.0
2020-02-21 12:00:00,58.87,58.89,58.79,58.86,117749.0,51.6514,51.669,51.5813,51.6427,117749.0
2020-02-21 12:30:00,58.86,58.93,58.82,58.9,126779.0,51.6427,51.7041,51.6076,51.6778,126779.0
2020-02-21 13:00:00,58.9,58.99,58.85,58.85,148222.0,51.6778,51.7567,51.6339,51.6339,148222.0
2020-02-21 13:30:00,58.85,59.02,58.82,58.93,188223.0,51.6339,51.7831,51.6076,51.7041,188223.0
2020-02-21 14:00:00,58.93,58.95,58.84,58.91,179260.0,51.7041,51.7216,51.6251,51.6865,179260.0
2020-02-21 14:30:00,58.91,58.94,58.76,58.78,181720.0,51.6865,51.7129,51.5549,51.5725,181720.0
2020-02-21 15:00:00,58.79,58.89,58.75,58.86,167488.0,51.5813,51.669,51.5462,51.6427,167488.0
2020-02-21 15:30:00,58.86,58.9,58.7,58.76,853440.0,51.6427,51.6778,51.5023,51.5549,853440.0
2020-02-24 09:30:00,58.27,58.72,57.8,57.92,882038.0,51.125,51.5198,50.7126,50.8179,882038.0
2020-02-24 10:00:00,57.91,58.01,57.81,57.9,242824.0,50.8092,50.8969,50.7214,50.8004,242824.0
2020-02-24 10:30:00,57.89,58.19,57.87,58.13,237650.0,50.7916,51.0548,50.7741,51.0022,237650.0
2020-02-24 11:00:00,58.14,58.29,58.05,58.18,197489.0,51.011,51.1426,50.932,51.0461,197489.0
2020-02-24 11:30:00,58.18,58.18,57.99,58.1,168454.0,51.0461,51.0461,50.8793,50.9759,168454.0
2020-02-24 12:00:00,58.09,58.14,57.94,57.98,153404.0,50.9671,51.011,50.8355,50.8706,153404.0
2020-02-24 12:30:00,57.98,58.04,57.88,57.89,189111.0,50.8706,50.9232,50.7828,50.7916,189111.0
2020-02-24 13:00:00,57.89,57.89,57.61,57.71,186423.0,50.7916,50.7916,50.5459,50.6337,186423.0
2020-02-24 13:30:00,57.71,57.97,57.66,57.86,210353.0,50.6337,50.8618,50.5898,50.7653,210353.0
2020-02-24 14:00:00,57.86,57.97,57.74,57.91,175238.0,50.7653,50.8618,50.66,50.8092,175238.0
2020-02-24 14:30:00,57.93,58.06,57.87,58.04,195688.0,50.8267,50.9408,50.7741,50.9232,195688.0
2020-02-24 15:00:00,58.03,58.07,57.92,57.93,213026.0,50.9144,50.9495,50.8179,50.8267,213026.0
2020-02-24 15:30:00,57.94,57.99,57.73,57.74,873221.0,50.8355,50.8793,50.6512,50.66,873221.0
2020-02-25 09:30:00,57.73,58.08,57.56,58.06,473138.0,50.6512,50.9583,50.5021,50.9408,473138.0
2020-02-25 10:00:00,58.06,58.27,57.95,57.99,456275.0,50.9408,51.125,50.8443,50.8793,456275.0
2020-02-25 10:30:00,58.0,58.25,57.89,57.98,351072.0,50.8881,51.1075,50.7916,50.8706,351072.0
2020-02-25 11:00:00,57.97,58.09,57.78,57.87,283827.0,50.8618,50.9671,50.6951,50.7741,283827.0
2020-02-25 11:30:00,57.87,58.01,57.78,57.99,216071.0,50.7741,50.8969,50.6951,50.8793,216071.0
2020-02-25 12:00:00,57.99,58.0,57.71,57.73,175264.0,50.8793,50.8881,50.6337,50.6512,175264.0
2020-02-25 12:30:00,57.73,57.84,57.62,57.67,180704.0,50.6512,50.7477,50.5547,50.5986,180704.0
2020-02-25 13:00:00,57.66,57.75,57.53,57.62,183622.0,50.5898,50.6688,50.4758,50.5547,183622.0
2020-02-25 13:30:00,57.61,57.64,57.42,57.42,257455.0,50.5459,50.5723,50.3792,50.3792,257455.0
2020-02-25 14:00:00,57.42,57.45,56.94,56.98,530966.0,50.3792,50.4056,49.9581,49.9932,530966.0
2020-02-25 14:30:00,56.98,57.32,56.87,57.26,439151.0,49.9932,50.2915,49.8967,50.2389,439151.0
2020-02-25 15:00:00,57.27,57.47,57.05,57.21,491777.0,50.2476,50.4231,50.0546,50.195,491777.0
2020-02-25 15:30:00,57.21,57.34,56.97,57.02,1272848.0,50.195,50.3091,49.9844,50.0283,1272848.0
2020-02-26 09:30:00,57.42,57.98,57.14,57.75,551588.0,50.3792,50.8706,50.1336,50.6688,551588.0
2020-02-26 10:00:00,57.75,57.96,57.65,57.83,395812.0,50.6688,50.853,50.581,50.739,395812.0
2020-02-26 10:30:00,57.84,58.0,57.79,57.81,322509.0,50.7477,50.8881,50.7039,50.7214,322509.0
2020-02-26 11:00:00,57.8,57.98,57.74,57.93,329492.0,50.7126,50.8706,50.66,50.8267,329492.0
2020-02-26 11:30:00,57.93,57.93,57.61,57.7,315994.0,50.8267,50.8267,50.5459,50.6249,315994.0
2020-02-26 12:00:00,57.7,57.73,57.32,57.47,404741.0,50.6249,50.6512,50.2915,50.4231,404741.0
2020-02-26 12:30:00,57.47,57.66,57.42,57.45,172582.0,50.4231,50.5898,50.3792,50.4056,172582.0
2020-02-26 13:00:00,57.47,57.5,57.33,57.41,151004.0,50.4231,50.4494,50.3003,50.3705,151004.0
2020-02-26 13:30:00,57.41,57.42,57.03,57.03,286762.0,50.3705,50.3792,50.0371,50.0371,286762.0
2020-02-26 14:00:00,57.04,57.26,57.0,57.16,227209.0,50.0458,50.2389,50.0107,50.1511,227209.0
2020-02-26 14:30:00,57.16,57.22,56.91,56.92,239197.0,50.1511,50.2038,49.9318,49.9406,239197.0
2020-02-26 15:00:00,56.92,57.11,56.86,56.97,250208.0,49.9406,50.1073,49.8879,49.9844,250208.0
2020-02-26 15:30:00,56.96,57.07,56.8,56.85,1019904.0,49.9756,50.0722,49.8353,49.8791,1019904.0
2020-02-27 09:30:00,56.54,57.22,56.31,56.35,837856.0,49.6071,50.2038,49.4053,49.4404,837856.0
2020-02-27 10:00:00,56.35,56.44,56.04,56.07,479869.0,49.4404,49.5194,49.1685,49.1948,479869.0
2020-02-27 10:30:00,56.09,56.1,55.68,55.92,511578.0,49.2123,49.2211,48.8526,49.0632,511578.0
2020-02-27 11:00:00,55.92,56.07,55.76,55.89,566494.0,49.0632,49.1948,48.9228,49.0368,566494.0
2020-02-27 11:30:00,55.89,55.92,55.45,55.83,303966.0,49.0368,49.0632,48.6508,48.9842,303966.0
2020-02-27 12:00:00,55.81,56.0,55.71,55.92,293406.0,48.9667,49.1334,48.8789,49.0632,293406.0
2020-02-27 12:30:00,55.92,56.19,55.9,56.05,357265.0,49.0632,49.3001,49.0456,49.1772,357265.0
2020-02-27 13:00:00,56.04,56.19,55.84,55.85,218594.0,49.1685,49.3001,48.993,49.0018,218594.0
2020-02-27 13:30:00,55.84,55.9,55.33,55.44,461693.0,48.993,49.0456,48.5455,48.642,461693.0
2020-02-27 14:00:00,55.42,55.5,55.12,55.44,337774.0,48.6245,48.6947,48.3613,48.642,337774.0
2020-02-27 14:30:00,55.44,55.63,55.3,55.33,284554.0,48.642,48.8087,48.5192,48.5455,284554.0
2020-02-27 15:00:00,55.33,55.44,55.12,55.12,371546.0,48.5455,48.642,48.3613,48.3613,371546.0
2020-02-27 15:30:00,55.13,55.18,54.42,54.45,2050072.0,48.37,48.4139,47.7471,47.7734,2050072.0
2020-02-28 09:30:00,53.24,53.32,51.63,51.88,1291555.0,46.7118,46.782,45.2992,45.5185,1291555.0
2020-02-28 10:00:00,51.86,52.18,51.56,51.71,933782.0,45.501,45.7818,45.2378,45.3694,933782.0
2020-02-28 10:30:00,51.7,52.47,51.67,52.3,541784.0,45.3606,46.0362,45.3343,45.887,541784.0
2020-02-28 11:00:00,52.28,52.71,52.09,52.71,441858.0,45.8695,46.2468,45.7028,46.2468,441858.0
2020-02-28 11:30:00,52.71,53.22,52.55,52.74,724685.0,46.2468,46.6942,46.1064,46.2731,724685.0
2020-02-28 12:00:00,52.73,52.77,52.42,52.61,609725.0,46.2643,46.2994,45.9923,46.159,609725.0
2020-02-28 12:30:00,52.62,52.94,52.54,52.84,462430.0,46.1678,46.4486,46.0976,46.3608,462430.0
2020-02-28 13:00:00,52.83,53.07,52.7,52.77,426093.0,46.3521,46.5626,46.238,46.2994,426093.0
2020-02-28 13:30:00,52.76,52.77,52.0,52.4,503064.0,46.2906,46.2994,45.6238,45.9748,503064.0
2020-02-28 14:00:00,52.4,52.54,51.93,52.38,501176.0,45.9748,46.0976,45.5624,45.9572,501176.0
2020-02-28 14:30:00,52.37,52.95,52.25,52.68,706597.0,45.9485,46.4573,45.8432,46.2205,706597.0
2020-02-28 15:00:00,52.7,52.86,52.21,52.21,788400.0,46.238,46.3784,45.8081,45.8081,788400.0
2020-02-28 15:30:00,52.22,52.87,52.0,52.84,2418745.0,45.8169,46.3872,45.6238,46.3608,2418745.0
2020-03-02 09:30:00,52.63,53.78,52.49,53.67,1047445.0,46.1766,47.1856,46.0538,47.0891,1047445.0
2020-03-02 10:00:00,53.65,53.81,53.3,53.66,780537.0,47.0715,47.2119,46.7644,47.0803,780537.0
2020-03-02 10:30:00,53.66,54.36,53.53,54.1,638511.0,47.0803,47.6945,46.9662,47.4663,638511.0
2020-03-02 11:00:00,54.11,54.67,54.02,54.57,579911.0,47.4751,47.9664,47.3961,47.8787,579911.0
2020-03-02 11:30:00,54.58,54.74,54.41,54.66,620406.0,47.8875,48.0279,47.7383,47.9577,620406.0
2020-03-02 12:00:00,54.67,54.77,54.44,54.66,428081.0,47.9664,48.0542,47.7646,47.9577,428081.0
2020-03-02 12:30:00,54.66,54.93,54.65,54.88,354542.0,47.9577,48.1946,47.9489,48.1507,354542.0
2020-03-02 13:00:00,54.88,54.96,54.5,54.6,414561.0,48.1507,48.2209,47.8173,47.905,414561.0
2020-03-02 13:30:00,54.61,54.84,54.48,54.83,507796.0,47.9138,48.1156,47.7997,48.1068,507796.0
2020-03-02 14:00:00,54.82,55.02,54.57,54.57,389383.0,48.098,48.2735,47.8787,47.8787,389383.0
2020-03-02 14:30:00,54.58,54.65,54.18,54.3,550332.0,47.8875,47.9489,47.5365,47.6418,550332.0
2020-03-02 15:00:00,54.3,54.97,54.26,54.91,519536.0,47.6418,48.2297,47.6067,48.177,519536.0
2020-03-02 15:30:00,54.92,55.63,54.86,55.61,1651711.0,48.1858,48.8087,48.1331,48.7912,1651711.0
2020-03-03 09:30:00,55.4,55.69,55.01,55.36,723789.0,48.6069,48.8614,48.2648,48.5718,723789.0
2020-03-03 10:00:00,55.35,56.9,55.33,56.26,1053993.0,48.5631,49.923,48.5455,49.3615,1053993.0
2020-03-03 10:30:00,56.25,56.69,56.09,56.43,672204.0,49.3527,49.7388,49.2123,49.5106,672204.0
2020-03-03 11:00:00,56.42,56.42,55.14,55.26,725182.0,49.5019,49.5019,48.3788,48.4841,725182.0
2020-03-03 11:30:00,55.25,56.17,55.18,56.16,414560.0,48.4753,49.2825,48.4139,49.2737,414560.0
2020-03-03 12:00:00,56.15,56.17,55.67,55.73,374652.0,49.265,49.2825,48.8438,48.8965,374652.0
2020-03-03 12:30:00,55.74,56.01,55.62,55.7,345881.0,48.9052,49.1421,48.8,48.8701,345881.0
2020-03-03 13:00:00,55.68,55.69,55.09,55.23,469202.0,48.8526,48.8614,48.3349,48.4578,469202.0
2020-03-03 13:30:00,55.24,55.46,54.86,54.86,624498.0,48.4665,48.6596,48.1331,48.1331,624498.0
2020-03-03 14:00:00,54.87,54.98,54.39,54.9,694053.0,48.1419,48.2384,47.7208,48.1682,694053.0
2020-03-03 14:30:00,54.94,55.16,54.67,55.04,592819.0,48.2033,48.3964,47.9664,48.2911,592819.0
2020-03-03 15:00:00,55.06,55.48,54.95,55.44,802324.0,48.3086,48.6771,48.2121,48.642,802324.0
2020-03-03 15:30:00,55.44,55.44,54.53,54.79,1846629.0,48.642,48.642,47.8436,48.0717,1846629.0
2020-03-04 09:30:00,55.58,56.51,55.49,56.2,905728.0,48.7649,49.5808,48.6859,49.3088,905728.0
2020-03-04 10:00:00,56.19,56.6,55.97,56.44,458833.0,49.3001,49.6598,49.107,49.5194,458833.0
2020-03-04 10:30:00,56.44,56.61,56.27,56.32,371658.0,49.5194,49.6686,49.3703,49.4141,371658.0
2020-03-04 11:00:00,56.33,56.51,56.21,56.5,318429.0,49.4229,49.5808,49.3176,49.5721,318429.0
2020-03-04 11:30:00,56.52,56.6,56.23,56.48,439555.0,49.5896,49.6598,49.3352,49.5545,439555.0
2020-03-04 12:00:00,56.48,56.87,56.48,56.85,348656.0,49.5545,49.8967,49.5545,49.8791,348656.0
2020-03-04 12:30:00,56.86,57.17,56.83,57.12,487552.0,49.8879,50.1599,49.8616,50.116,487552.0
2020-03-04 13:00:00,57.12,57.24,57.05,57.16,311823.0,50.116,50.2213,50.0546,50.1511,311823.0
2020-03-04 13:30:00,57.16,57.5,57.15,57.44,334498.0,50.1511,50.4494,50.1423,50.3968,334498.0
2020-03-04 14:00:00,57.44,57.57,57.29,57.4,703004.0,50.3968,50.5108,50.2652,50.3617,703004.0
2020-03-04 14:30:00,57.41,57.47,57.24,57.43,378889.0,50.3705,50.4231,50.2213,50.388,378889.0
2020-03-04 15:00:00,57.42,57.67,57.33,57.64,552500.0,50.3792,50.5986,50.3003,50.5723,552500.0
2020-03-04 15:30:00,57.65,58.13,57.5,58.01,2360484.0,50.581,51.0022,50.4494,50.8969,2360484.0
2020-03-05 09:30:00,56.82,57.14,56.46,56.82,827698.0,49.8528,50.1336,49.537,49.8528,827698.0
2020-03-05 10:00:00,56.8,56.99,56.64,56.65,431118.0,49.8353,50.002,49.6949,49.7037,431118.0
2020-03-05 10:30:00,56.66,57.0,56.66,56.93,569002.0,49.7124,50.0107,49.7124,49.9493,569002.0
2020-03-05 11:00:00,56.94,57.3,56.91,57.2,306002.0,49.9581,50.274,49.9318,50.1862,306002.0
2020-03-05 11:30:00,57.21,57.22,56.79,56.85,238970.0,50.195,50.2038,49.8265,49.8791,238970.0
2020-03-05 12:00:00,56.84,56.9,56.63,56.71,232557.0,49.8704,49.923,49.6861,49.7563,232557.0
2020-03-05 12:30:00,56.7,56.88,56.38,56.47,312651.0,49.7475,49.9055,49.4668,49.5457,312651.0
2020-03-05 13:00:00,56.47,56.54,56.23,56.48,290797.0,49.5457,49.6071,49.3352,49.5545,290797.0
2020-03-05 13:30:00,56.48,56.83,56.43,56.57,384980.0,49.5545,49.8616,49.5106,49.6335,384980.0
2020-03-05 14:00:00,56.57,56.57,56.08,56.15,450407.0,49.6335,49.6335,49.2035,49.265,450407.0
2020-03-05 14:30:00,56.17,56.55,56.17,56.43,423081.0,49.2825,49.6159,49.2825,49.5106,423081.0
2020-03-05 15:00:00,56.44,56.49,56.17,56.31,756944.0,49.5194,49.5633,49.2825,49.4053,756944.0
2020-03-05 15:30:00,56.3,57.03,56.24,56.86,2350716.0,49.3966,50.0371,49.3439,49.8879,2350716.0
2020-03-06 09:30:00,54.36,55.67,54.29,55.0,888579.0,47.6945,48.8438,47.633,48.256,888579.0
2020-03-06 10:00:00,55.01,55.46,54.97,55.45,639205.0,48.2648,48.6596,48.2297,48.6508,639205.0
2020-03-06 10:30:00,55.42,55.7,55.23,55.6,474623.0,48.6245,48.8701,48.4578,48.7824,474623.0
2020-03-06 11:00:00,55.6,55.82,55.36,55.8,439564.0,48.7824,48.9754,48.5718,48.9579,439564.0
2020-03-06 11:30:00,55.79,55.98,55.38,55.54,356385.0,48.9491,49.1158,48.5894,48.7298,356385.0
2020-03-06 12:00:00,55.55,55.56,55.09,55.14,240860.0,48.7385,48.7473,48.3349,48.3788,240860.0
2020-03-06 12:30:00,55.14,55.66,55.11,55.38,244361.0,48.3788,48.835,48.3525,48.5894,244361.0
2020-03-06 13:00:00,55.37,55.85,55.32,55.68,263517.0,48.5806,49.0018,48.5367,48.8526,263517.0
2020-03-06 13:30:00,55.67,55.8,55.27,55.32,292735.0,48.8438,48.9579,48.4929,48.5367,292735.0
2020-03-06 14:00:00,55.31,55.31,55.02,55.21,306218.0,48.528,48.528,48.2735,48.4402,306218.0
2020-03-06 14:30:00,55.22,55.27,54.57,54.72,508443.0,48.449,48.4929,47.8787,48.0103,508443.0
2020-03-06 15:00:00,54.71,55.17,54.64,55.03,580493.0,48.0015,48.4051,47.9401,48.2823,580493.0
2020-03-06 15:30:00,55.02,55.93,54.94,55.69,1937649.0,48.2735,49.0719,48.2033,48.8614,1937649.0
2020-03-09 09:30:00,52.5,53.03,52.07,52.77,912092.0,46.0625,46.5275,45.6853,46.2994,912092.0
2020-03-09 10:00:00,52.79,53.95,52.64,53.66,1627725.0,46.317,47.3347,46.1854,47.0803,1627725.0
2020-03-09 10:30:00,53.65,54.04,52.91,53.08,995757.0,47.0715,47.4137,46.4223,46.5714,995757.0
2020-03-09 11:00:00,53.09,54.23,53.0,54.04,763678.0,46.5802,47.5804,46.5012,47.4137,763678.0
2020-03-09 11:30:00,54.02,54.47,53.83,54.1,625062.0,47.3961,47.791,47.2294,47.4663,625062.0
2020-03-09 12:00:00,54.1,54.53,53.84,54.07,554714.0,47.4663,47.8436,47.2382,47.44,554714.0
2020-03-09 12:30:00,54.08,54.3,53.81,54.13,645037.0,47.4488,47.6418,47.2119,47.4927,645037.0
2020-03-09 13:00:00,54.12,54.36,53.97,54.03,647028.0,47.4839,47.6945,47.3523,47.4049,647028.0
2020-03-09 13:30:00,54.03,54.03,53.37,53.5,587130.0,47.4049,47.4049,46.8258,46.9399,587130.0
2020-03-09 14:00:00,53.5,53.72,53.1,53.41,680707.0,46.9399,47.1329,46.589,46.8609,680707.0
2020-03-09 14:30:00,53.41,53.84,53.03,53.61,804972.0,46.8609,47.2382,46.5275,47.0364,804972.0
2020-03-09 15:00:00,53.6,54.35,53.49,54.12,1069213.0,47.0276,47.6857,46.9311,47.4839,1069213.0
2020-03-09 15:30:00,54.12,54.86,53.9,53.9,2530403.0,47.4839,48.1331,47.2909,47.2909,2530403.0
2020-03-10 09:30:00,54.99,55.49,54.7,54.96,1037719.0,48.2472,48.6859,47.9928,48.2209,1037719.0
2020-03-10 10:00:00,54.96,55.39,54.7,54.73,474029.0,48.2209,48.5982,47.9928,48.0191,474029.0
2020-03-10 10:30:00,54.73,54.75,53.75,53.78,657827.0,48.0191,48.0366,47.1593,47.1856,657827.0
2020-03-10 11:00:00,53.77,53.91,52.51,52.51,1062642.0,47.1768,47.2996,46.0713,46.0713,1062642.0
2020-03-10 11:30:00,52.51,53.01,52.33,52.58,896619.0,46.0713,46.51,45.9134,46.1327,896619.0
2020-03-10 12:00:00,52.6,53.42,52.6,52.91,869307.0,46.1503,46.8697,46.1503,46.4223,869307.0
2020-03-10 12:30:00,52.91,53.35,52.39,53.14,748601.0,46.4223,46.8083,45.966,46.624,748601.0
2020-03-10 13:00:00,53.15,53.57,52.83,53.18,726264.0,46.6328,47.0013,46.3521,46.6591,726264.0
2020-03-10 13:30:00,53.18,53.32,52.58,52.83,733444.0,46.6591,46.782,46.1327,46.3521,733444.0
2020-03-10 14:00:00,52.84,52.98,52.47,52.84,945468.0,46.3608,46.4837,46.0362,46.3608,945468.0
2020-03-10 14:30:00,52.86,53.64,52.8,53.51,849447.0,46.3784,47.0627,46.3257,46.9487,849447.0
2020-03-10 15:00:00,53.52,54.43,53.42,53.97,1110378.0,46.9575,47.7559,46.8697,47.3523,1110378.0
2020-03-10 15:30:00,53.97,54.95,53.77,54.91,2310093.0,47.3523,48.2121,47.1768,48.177,2310093.0
2020-03-11 09:30:00,53.36,53.69,52.71,53.18,1292509.0,46.8171,47.1066,46.2468,46.6591,1292509.0
2020-03-11 10:00:00,53.18,53.44,52.91,53.0,587996.0,46.6591,46.8873,46.4223,46.5012,587996.0
2020-03-11 10:30:00,53.0,53.19,52.55,52.74,614830.0,46.5012,46.6679,46.1064,46.2731,614830.0
2020-03-11 11:00:00,52.74,52.94,52.2,52.26,582334.0,46.2731,46.4486,45.7993,45.852,582334.0
2020-03-11 11:30:00,52.25,52.44,52.18,52.41,726071.0,45.8432,46.0099,45.7818,45.9836,726071.0
2020-03-11 12:00:00,52.4,52.74,52.28,52.42,746971.0,45.9748,46.2731,45.8695,45.9923,746971.0
2020-03-11 12:30:00,52.42,52.5,52.23,52.45,787946.0,45.9923,46.0625,45.8256,46.0187,787946.0
2020-03-11 13:00:00,52.45,52.62,52.22,52.51,429125.0,46.0187,46.1678,45.8169,46.0713,429125.0
2020-03-11 13:30:00,52.53,52.78,52.44,52.48,502442.0,46.0888,46.3082,46.0099,46.045,502442.0
2020-03-11 14:00:00,52.48,52.56,51.84,51.92,786589.0,46.045,46.1152,45.4835,45.5536,786589.0
2020-03-11 14:30:00,51.91,52.32,51.86,51.93,643035.0,45.5449,45.9046,45.501,45.5624,643035.0
2020-03-11 15:00:00,51.92,52.08,51.41,52.02,1168871.0,45.5536,45.694,45.1062,45.6414,1168871.0
2020-03-11 15:30:00,52.01,52.83,51.96,52.32,2550419.0,45.6326,46.3521,45.5887,45.9046,2550419.0
2020-03-12 09:30:00,49.19,49.41,46.57,49.31,921165.0,43.1584,43.3514,40.8597,43.2637,921165.0
2020-03-12 10:00:00,49.32,49.61,47.87,49.11,926656.0,43.2725,43.5269,42.0002,43.0882,926656.0
2020-03-12 10:30:00,49.15,49.45,48.82,49.23,727246.0,43.1233,43.3865,42.8338,43.1935,727246.0
2020-03-12 11:00:00,49.23,49.24,48.28,48.54,582724.0,43.1935,43.2023,42.36,42.5881,582724.0
2020-03-12 11:30:00,48.54,48.67,47.43,47.82,870194.0,42.5881,42.7022,41.6142,41.9564,870194.0
2020-03-12 12:00:00,47.8,48.13,47.34,47.88,530892.0,41.9388,42.2284,41.5352,42.009,530892.0
2020-03-12 12:30:00,47.85,49.87,47.56,49.44,754832.0,41.9827,43.755,41.7283,43.3777,754832.0
2020-03-12 13:00:00,49.41,50.52,48.92,49.54,679251.0,43.3514,44.3253,42.9215,43.4655,679251.0
2020-03-12 13:30:00,49.51,49.99,48.65,49.73,615538.0,43.4392,43.8603,42.6846,43.6322,615538.0
2020-03-12 14:00:00,49.69,49.86,48.27,48.49,905449.0,43.5971,43.7462,42.3512,42.5442,905449.0
2020-03-12 14:30:00,48.49,48.87,48.03,48.05,759673.0,42.5442,42.8776,42.1406,42.1582,759673.0
2020-03-12 15:00:00,48.05,48.9,47.73,47.94,884035.0,42.1582,42.904,41.8774,42.0617,884035.0
2020-03-12 15:30:00,47.96,48.84,47.41,47.51,1920540.0,42.0792,42.8513,41.5967,41.6844,1920540.0
2020-03-13 09:30:00,49.71,50.59,49.0,49.41,957560.0,43.6146,44.3867,42.9917,43.3514,957560.0
2020-03-13 10:00:00,49.39,50.19,48.97,49.51,639951.0,43.3339,44.0358,42.9654,43.4392,639951.0
2020-03-13 10:30:00,49.52,49.61,48.78,49.03,580749.0,43.4479,43.5269,42.7987,43.018,580749.0
2020-03-13 11:00:00,49.05,49.84,48.54,48.55,707435.0,43.0356,43.7287,42.5881,42.5969,707435.0
2020-03-13 11:30:00,48.55,49.12,47.96,48.98,711398.0,42.5969,43.097,42.0792,42.9741,711398.0
2020-03-13 12:00:00,48.98,49.09,47.9,47.99,551470.0,42.9741,43.0707,42.0266,42.1055,551470.0
2020-03-13 12:30:00,47.98,49.17,47.98,48.59,437660.0,42.0968,43.1408,42.0968,42.632,437660.0
2020-03-13 13:00:00,48.57,48.89,48.2,48.88,419956.0,42.6144,42.8952,42.2898,42.8864,419956.0
2020-03-13 13:30:00,48.87,49.19,48.43,49.03,765568.0,42.8776,43.1584,42.4916,43.018,765568.0
2020-03-13 14:00:00,49.02,49.03,48.24,48.31,573987.0,43.0092,43.018,42.3249,42.3863,573987.0
2020-03-13 14:30:00,48.3,48.72,47.93,48.65,612777.0,42.3775,42.746,42.0529,42.6846,612777.0
2020-03-13 15:00:00,48.65,49.48,48.48,48.67,948626.0,42.6846,43.4128,42.5355,42.7022,948626.0
2020-03-13 15:30:00,48.67,50.94,47.21,50.92,2679118.0,42.7022,44.6938,41.4212,44.6763,2679118.0
2020-03-16 09:30:00,46.41,46.87,44.74,46.13,682098.0,40.7193,41.1229,39.254,40.4736,682098.0
2020-03-16 10:00:00,46.1,46.72,45.5,45.61,891750.0,40.4473,40.9913,39.9209,40.0174,891750.0
2020-03-16 10:30:00,45.66,47.3,45.64,47.14,635577.0,40.0612,41.5001,40.0437,41.3598,635577.0
2020-03-16 11:00:00,47.05,47.27,46.59,47.17,763989.0,41.2808,41.4738,40.8772,41.3861,763989.0
2020-03-16 11:30:00,47.18,47.34,46.43,47.3,669140.0,41.3949,41.5352,40.7368,41.5001,669140.0
2020-03-16 12:00:00,47.32,47.32,45.82,46.33,431071.0,41.5177,41.5177,40.2016,40.6491,431071.0
2020-03-16 12:30:00,46.33,46.61,45.81,46.25,336312.0,40.6491,40.8947,40.1928,40.5789,336312.0
2020-03-16 13:00:00,46.25,46.81,46.06,46.32,311926.0,40.5789,41.0702,40.4122,40.6403,311926.0
2020-03-16 13:30:00,46.31,46.62,45.94,46.58,624712.0,40.6315,40.9035,40.3069,40.8684,624712.0
2020-03-16 14:00:00,46.54,46.62,46.17,46.41,386587.0,40.8333,40.9035,40.5087,40.7193,386587.0
2020-03-16 14:30:00,46.43,47.36,46.33,47.03,589312.0,40.7368,41.5528,40.6491,41.2632,589312.0
2020-03-16 15:00:00,47.07,47.39,46.35,46.35,641595.0,41.2983,41.5791,40.6666,40.6666,641595.0
2020-03-16 15:30:00,46.35,46.44,44.86,45.1,2250784.0,40.6666,40.7456,39.3593,39.5699,2250784.0
2020-03-17 09:30:00,45.85,46.75,44.84,44.91,1088365.0,40.2279,41.0176,39.3418,39.4032,1088365.0
2020-03-17 10:00:00,44.93,46.86,44.73,46.77,809908.0,39.4207,41.1141,39.2453,41.0351,809908.0
2020-03-17 10:30:00,46.76,47.79,46.25,46.76,888436.0,41.0264,41.9301,40.5789,41.0264,888436.0
2020-03-17 11:00:00,46.76,48.27,46.67,47.56,699944.0,41.0264,42.3512,40.9474,41.7283,699944.0
2020-03-17 11:30:00,47.51,48.68,47.49,48.41,583874.0,41.6844,42.7109,41.6668,42.474,583874.0
2020-03-17 12:00:00,48.43,49.37,48.29,49.02,625663.0,42.4916,43.3163,42.3687,43.0092,625663.0
2020-03-17 12:30:00,49.01,49.1,47.98,48.28,469665.0,43.0005,43.0794,42.0968,42.36,469665.0
2020-03-17 13:00:00,48.28,48.77,47.79,48.45,398544.0,42.36,42.7899,41.9301,42.5091,398544.0
2020-03-17 13:30:00,48.42,49.14,48.34,48.87,443312.0,42.4828,43.1145,42.4126,42.8776,443312.0
2020-03-17 14:00:00,48.89,49.54,48.43,49.25,444593.0,42.8952,43.4655,42.4916,43.211,444593.0
2020-03-17 14:30:00,49.26,49.72,48.72,49.17,511435.0,43.2198,43.6234,42.746,43.1408,511435.0
2020-03-17 15:00:00,49.17,49.17,48.0,48.13,750015.0,43.1408,43.1408,42.1143,42.2284,750015.0
2020-03-17 15:30:00,48.14,48.94,47.91,48.82,2278597.0,42.2371,42.939,42.0353,42.8338,2278597.0
2020-03-18 09:30:00,45.82,46.47,44.97,45.72,830401.0,40.2016,40.7719,39.4558,40.1139,830401.0
2020-03-18 10:00:00,45.7,46.74,45.59,46.45,608551.0,40.0963,41.0088,39.9998,40.7544,608551.0
2020-03-18 10:30:00,46.44,46.49,45.02,45.04,540327.0,40.7456,40.7895,39.4997,39.5173,540327.0
2020-03-18 11:00:00,45.01,45.21,44.28,44.99,577208.0,39.4909,39.6664,38.8504,39.4734,577208.0
2020-03-18 11:30:00,44.98,45.23,44.47,45.1,587418.0,39.4646,39.684,39.0172,39.5699,587418.0
2020-03-18 12:00:00,45.1,45.78,44.88,45.42,668461.0,39.5699,40.1665,39.3769,39.8507,668461.0
2020-03-18 12:30:00,45.43,45.83,45.05,45.11,605192.0,39.8594,40.2104,39.526,39.5787,605192.0
2020-03-18 13:00:00,44.65,45.79,44.65,45.1,585495.0,39.1751,40.1753,39.1751,39.5699,585495.0
2020-03-18 13:30:00,45.11,45.16,43.95,44.06,942672.0,39.5787,39.6225,38.5609,38.6574,942672.0
2020-03-18 14:00:00,44.06,44.48,43.19,43.95,937268.0,38.6574,39.0259,37.8941,38.5609,937268.0
2020-03-18 14:30:00,43.95,45.47,43.74,45.44,873324.0,38.5609,39.8945,38.3767,39.8682,873324.0
2020-03-18 15:00:00,45.46,45.65,44.34,44.45,1168113.0,39.8858,40.0525,38.9031,38.9996,1168113.0
2020-03-18 15:30:00,44.44,48.12,44.04,46.56,2146212.0,38.9908,42.2196,38.6399,40.8509,2146212.0
2020-03-19 09:30:00,46.91,47.29,44.38,44.81,790403.0,41.158,41.4914,38.9382,39.3155,790403.0
2020-03-19 10:00:00,44.82,46.66,44.8,45.93,566849.0,39.3242,40.9386,39.3067,40.2981,566849.0
2020-03-19 10:30:00,45.94,46.15,44.93,45.05,714352.0,40.3069,40.4912,39.4207,39.526,714352.0
2020-03-19 11:00:00,45.03,46.76,44.85,46.51,858756.0,39.5085,41.0264,39.3506,40.807,858756.0
2020-03-19 11:30:00,46.52,47.09,46.03,46.16,583986.0,40.8158,41.3159,40.3859,40.4999,583986.0
2020-03-19 12:00:00,46.17,46.18,45.05,45.62,580914.0,40.5087,40.5175,39.526,40.0261,580914.0
2020-03-19 12:30:00,45.64,46.68,45.27,46.38,521625.0,40.0437,40.9562,39.7191,40.693,521625.0
2020-03-19 13:00:00,46.39,46.47,45.36,45.4,509529.0,40.7017,40.7719,39.798,39.8331,509529.0
2020-03-19 13:30:00,45.38,45.38,44.42,44.48,845265.0,39.8156,39.8156,38.9733,39.0259,845265.0
2020-03-19 14:00:00,44.48,44.57,43.19,43.55,902472.0,39.0259,39.1049,37.8941,38.21,902472.0
2020-03-19 14:30:00,43.55,44.71,43.44,44.29,1108098.0,38.21,39.2277,38.1134,38.8592,1108098.0
2020-03-19 15:00:00,44.29,45.19,43.44,45.07,1230463.0,38.8592,39.6489,38.1134,39.5436,1230463.0
2020-03-19 15:30:00,45.07,45.74,44.43,45.46,2194576.0,39.5436,40.1314,38.9821,39.8858,2194576.0
2020-03-20 09:30:00,45.75,46.1,44.43,44.68,2444065.0,40.1402,40.4473,38.9821,39.2014,2444065.0
2020-03-20 10:00:00,44.68,46.1,44.63,45.61,540244.0,39.2014,40.4473,39.1575,40.0174,540244.0
2020-03-20 10:30:00,45.64,46.21,45.59,46.05,607607.0,40.0437,40.5438,39.9998,40.4034,607607.0
2020-03-20 11:00:00,46.03,46.13,44.87,45.09,594141.0,40.3859,40.4736,39.3681,39.5611,594141.0
2020-03-20 11:30:00,45.12,45.43,44.84,45.05,541885.0,39.5874,39.8594,39.3418,39.526,541885.0
2020-03-20 12:00:00,45.05,45.35,44.59,44.72,778486.0,39.526,39.7892,39.1224,39.2365,778486.0
2020-03-20 12:30:00,44.71,45.19,44.57,44.85,749690.0,39.2277,39.6489,39.1049,39.3506,749690.0
2020-03-20 13:00:00,44.84,45.0,44.44,44.65,659277.0,39.3418,39.4822,38.9908,39.1751,659277.0
2020-03-20 13:30:00,44.66,44.92,44.5,44.75,469401.0,39.1839,39.412,39.0435,39.2628,469401.0
2020-03-20 14:00:00,44.74,44.92,43.92,44.2,571530.0,39.254,39.412,38.5346,38.7803,571530.0
2020-03-20 14:30:00,44.22,44.36,43.63,43.79,641381.0,38.7978,38.9206,38.2802,38.4205,641381.0
2020-03-20 15:00:00,43.83,44.2,43.33,43.98,698081.0,38.4556,38.7803,38.0169,38.5872,698081.0
2020-03-20 15:30:00,44.03,44.15,42.85,43.32,2122185.0,38.6311,38.7364,37.5958,38.0082,2122185.0
2020-03-23 09:30:00,43.41,43.91,41.52,43.82,1248667.0,38.0871,38.5258,36.4289,38.4469,1248667.0
2020-03-23 10:00:00,43.83,45.02,43.38,43.91,621375.0,38.4556,39.4997,38.0608,38.5258,621375.0
2020-03-23 10:30:00,43.9,44.12,43.07,43.08,503086.0,38.517,38.7101,37.7888,37.7976,503086.0
2020-03-23 11:00:00,43.06,43.6,42.72,42.76,394127.0,37.78,38.2538,37.4817,37.5168,394127.0
2020-03-23 11:30:00,42.77,42.9,42.03,42.59,385825.0,37.5256,37.6397,36.8763,37.3677,385825.0
2020-03-23 12:00:00,42.58,43.34,42.32,43.17,519860.0,37.3589,38.0257,37.1308,37.8766,519860.0
2020-03-23 12:30:00,43.18,44.22,42.74,44.02,528071.0,37.8853,38.7978,37.4993,38.6223,528071.0
2020-03-23 13:00:00,44.08,44.63,43.54,43.56,362878.0,38.675,39.1575,38.2012,38.2187,362878.0
2020-03-23 13:30:00,43.56,43.67,42.63,42.94,504618.0,38.2187,38.3152,37.4028,37.6748,504618.0
2020-03-23 14:00:00,42.92,43.75,42.56,43.69,454642.0,37.6572,38.3854,37.3414,38.3328,454642.0
2020-03-23 14:30:00,43.75,43.78,42.17,42.21,662919.0,38.3854,38.4118,36.9992,37.0343,662919.0
2020-03-23 15:00:00,42.22,42.39,41.42,41.65,745150.0,37.043,37.1922,36.3411,36.5429,745150.0
2020-03-23 15:30:00,41.69,42.41,41.19,41.89,1505848.0,36.578,37.2097,36.1393,36.7535,1505848.0
2020-03-24 09:30:00,44.21,45.17,42.95,44.49,764499.0,38.789,39.6313,37.6835,39.0347,764499.0
2020-03-24 10:00:00,44.49,45.39,44.37,45.17,612296.0,39.0347,39.8243,38.9294,39.6313,612296.0
2020-03-24 10:30:00,45.16,45.66,45.07,45.4,480511.0,39.6225,40.0612,39.5436,39.8331,480511.0
2020-03-24 11:00:00,45.4,45.83,45.22,45.67,416785.0,39.8331,40.2104,39.6752,40.07,416785.0
2020-03-24 11:30:00,45.7,46.35,45.63,46.31,602826.0,40.0963,40.6666,40.0349,40.6315,602826.0
2020-03-24 12:00:00,46.28,46.57,46.26,46.45,675948.0,40.6052,40.8597,40.5877,40.7544,675948.0
2020-03-24 12:30:00,46.45,46.98,45.91,45.92,616360.0,40.7544,41.2194,40.2806,40.2894,616360.0
2020-03-24 13:00:00,45.93,46.31,45.7,46.15,454245.0,40.2981,40.6315,40.0963,40.4912,454245.0
2020-03-24 13:30:00,46.14,46.27,45.44,45.49,367088.0,40.4824,40.5964,39.8682,39.9121,367088.0
2020-03-24 14:00:00,45.5,45.97,45.12,45.86,449729.0,39.9209,40.3332,39.5874,40.2367,449729.0
2020-03-24 14:30:00,45.85,46.37,45.67,46.37,412060.0,40.2279,40.6842,40.07,40.6842,412060.0
2020-03-24 15:00:00,46.34,47.1,46.3,47.05,710437.0,40.6579,41.3247,40.6228,41.2808,710437.0
2020-03-24 15:30:00,47.04,47.26,46.43,46.66,1866137.0,41.272,41.465,40.7368,40.9386,1866137.0
2020-03-25 09:30:00,46.46,47.76,45.81,46.71,990095.0,40.7631,41.9037,40.1928,40.9825,990095.0
2020-03-25 10:00:00,46.68,46.9,45.9,46.37,509342.0,40.9562,41.1492,40.2718,40.6842,509342.0
2020-03-25 10:30:00,46.39,46.64,46.15,46.54,659092.0,40.7017,40.9211,40.4912,40.8333,659092.0
2020-03-25 11:00:00,46.54,46.9,46.49,46.62,691809.0,40.8333,41.1492,40.7895,40.9035,691809.0
2020-03-25 11:30:00,46.6,46.77,46.12,46.41,420205.0,40.886,41.0351,40.4648,40.7193,420205.0
2020-03-25 12:00:00,46.41,46.8,46.34,46.52,288992.0,40.7193,41.0615,40.6579,40.8158,288992.0
2020-03-25 12:30:00,46.52,46.98,46.38,46.68,599913.0,40.8158,41.2194,40.693,40.9562,599913.0
2020-03-25 13:00:00,46.69,46.94,46.11,46.21,454025.0,40.9649,41.1843,40.4561,40.5438,454025.0
2020-03-25 13:30:00,46.22,46.73,46.1,46.38,504396.0,40.5526,41.0,40.4473,40.693,504396.0
2020-03-25 14:00:00,46.41,46.79,45.86,46.62,560929.0,40.7193,41.0527,40.2367,40.9035,560929.0
2020-03-25 14:30:00,46.62,47.14,46.28,46.92,727694.0,40.9035,41.3598,40.6052,41.1667,727694.0
2020-03-25 15:00:00,46.91,47.65,46.84,47.44,1078784.0,41.158,41.8072,41.0965,41.623,1078784.0
2020-03-25 15:30:00,47.44,47.6,45.92,46.13,1592812.0,41.623,41.7634,40.2894,40.4736,1592812.0
2020-03-26 09:30:00,46.22,47.59,46.0,47.55,559642.0,40.5526,41.7546,40.3595,41.7195,559642.0
2020-03-26 10:00:00,47.55,47.95,47.14,47.43,418603.0,41.7195,42.0704,41.3598,41.6142,418603.0
2020-03-26 10:30:00,47.46,47.57,46.95,47.43,457576.0,41.6405,41.737,41.1931,41.6142,457576.0
2020-03-26 11:00:00,47.44,47.65,47.22,47.53,421861.0,41.623,41.8072,41.43,41.7019,421861.0
2020-03-26 11:30:00,47.53,47.7,47.2,47.32,354822.0,41.7019,41.8511,41.4124,41.5177,354822.0
2020-03-26 12:00:00,47.33,47.61,47.1,47.33,580071.0,41.5265,41.7721,41.3247,41.5265,580071.0
2020-03-26 12:30:00,47.36,47.77,47.31,47.76,423590.0,41.5528,41.9125,41.5089,41.9037,423590.0
2020-03-26 13:00:00,47.75,47.86,47.28,47.58,280173.0,41.895,41.9915,41.4826,41.7458,280173.0
2020-03-26 13:30:00,47.57,48.19,47.38,47.99,405635.0,41.737,42.281,41.5703,42.1055,405635.0
2020-03-26 14:00:00,48.0,48.21,47.74,48.16,533894.0,42.1143,42.2986,41.8862,42.2547,533894.0
2020-03-26 14:30:00,48.17,48.76,48.14,48.68,535966.0,42.2635,42.7811,42.2371,42.7109,535966.0
2020-03-26 15:00:00,48.69,48.69,48.32,48.52,543476.0,42.7197,42.7197,42.3951,42.5705,543476.0
2020-03-26 15:30:00,48.53,49.24,48.05,48.86,1520660.0,42.5793,43.2023,42.1582,42.8689,1520660.0
2020-03-27 09:30:00,47.44,48.78,47.29,48.6,520942.0,41.623,42.7987,41.4914,42.6407,520942.0
2020-03-27 10:00:00,48.61,48.71,47.75,47.84,298418.0,42.6495,42.7372,41.895,41.9739,298418.0
2020-03-27 10:30:00,47.86,48.04,47.57,47.96,251246.0,41.9915,42.1494,41.737,42.0792,251246.0
2020-03-27 11:00:00,47.99,48.06,47.59,47.69,258409.0,42.1055,42.167,41.7546,41.8423,258409.0
2020-03-27 11:30:00,47.7,47.79,47.22,47.26,269380.0,41.8511,41.9301,41.43,41.465,269380.0
2020-03-27 12:00:00,47.26,47.72,47.12,47.63,207320.0,41.465,41.8686,41.3422,41.7897,207320.0
2020-03-27 12:30:00,47.62,48.15,47.55,48.13,394423.0,41.7809,42.2459,41.7195,42.2284,394423.0
2020-03-27 13:00:00,48.14,48.16,47.87,47.92,234825.0,42.2371,42.2547,42.0002,42.0441,234825.0
2020-03-27 13:30:00,47.94,48.68,47.89,48.18,341236.0,42.0617,42.7109,42.0178,42.2722,341236.0
2020-03-27 14:00:00,48.19,48.42,48.05,48.3,237272.0,42.281,42.4828,42.1582,42.3775,237272.0
2020-03-27 14:30:00,48.32,48.79,48.31,48.78,335367.0,42.3951,42.8074,42.3863,42.7987,335367.0
2020-03-27 15:00:00,48.78,49.27,48.68,49.21,471964.0,42.7987,43.2286,42.7109,43.1759,471964.0
2020-03-27 15:30:00,49.2,49.26,47.53,47.86,1338365.0,43.1672,43.2198,41.7019,41.9915,1338365.0
2020-03-30 09:30:00,48.4,49.12,48.21,48.88,650292.0,42.702,43.3372,42.5343,43.1255,650292.0
2020-03-30 10:00:00,48.89,49.64,48.78,49.49,395861.0,43.1343,43.796,43.0372,43.6636,395861.0
2020-03-30 10:30:00,49.49,49.69,49.11,49.23,298933.0,43.6636,43.8401,43.3284,43.4342,298933.0
2020-03-30 11:00:00,49.2,49.82,49.15,49.77,313199.0,43.4078,43.9548,43.3637,43.9107,313199.0
2020-03-30 11:30:00,49.77,49.88,49.58,49.65,316519.0,43.9107,44.0077,43.743,43.8048,316519.0
2020-03-30 12:00:00,49.64,49.86,49.53,49.84,201305.0,43.796,43.9901,43.6989,43.9724,201305.0
2020-03-30 12:30:00,49.84,50.22,49.75,50.12,298718.0,43.9724,44.3077,43.893,44.2195,298718.0
2020-03-30 13:00:00,50.09,50.24,49.95,50.11,295495.0,44.193,44.3253,44.0695,44.2106,295495.0
2020-03-30 13:30:00,50.12,50.14,49.83,50.05,178404.0,44.2195,44.2371,43.9636,44.1577,178404.0
2020-03-30 14:00:00,50.05,50.22,49.88,50.19,247667.0,44.1577,44.3077,44.0077,44.2812,247667.0
2020-03-30 14:30:00,50.2,50.41,50.1,50.27,309419.0,44.2901,44.4753,44.2018,44.3518,309419.0
2020-03-30 15:00:00,50.29,50.74,50.25,50.69,498408.0,44.3695,44.7665,44.3342,44.7224,498408.0
2020-03-30 15:30:00,50.7,51.41,50.58,51.12,1744002.0,44.7312,45.3576,44.6253,45.1017,1744002.0
2020-03-31 09:30:00,51.41,51.51,50.25,50.42,724018.0,45.3576,45.4458,44.3342,44.4842,724018.0
2020-03-31 10:00:00,50.4,51.22,50.34,50.61,445631.0,44.4665,45.19,44.4136,44.6518,445631.0
2020-03-31 10:30:00,50.61,51.23,50.61,51.02,409208.0,44.6518,45.1988,44.6518,45.0135,409208.0
2020-03-31 11:00:00,51.02,51.11,50.64,51.11,210895.0,45.0135,45.0929,44.6783,45.0929,210895.0
2020-03-31 11:30:00,51.11,51.38,51.06,51.35,295313.0,45.0929,45.3311,45.0488,45.3047,295313.0
2020-03-31 12:00:00,51.34,51.36,50.85,50.91,216710.0,45.2958,45.3135,44.8635,44.9165,216710.0
2020-03-31 12:30:00,50.9,50.94,50.66,50.7,306162.0,44.9076,44.9429,44.6959,44.7312,306162.0
2020-03-31 13:00:00,50.7,50.85,50.64,50.7,299660.0,44.7312,44.8635,44.6783,44.7312,299660.0
2020-03-31 13:30:00,50.7,50.8,50.53,50.7,302509.0,44.7312,44.8194,44.5812,44.7312,302509.0
2020-03-31 14:00:00,50.7,50.87,50.47,50.78,436060.0,44.7312,44.8812,44.5283,44.8018,436060.0
2020-03-31 14:30:00,50.79,51.03,50.66,50.79,214318.0,44.8106,45.0223,44.6959,44.8106,214318.0
2020-03-31 15:00:00,50.79,50.92,50.03,50.11,356139.0,44.8106,44.9253,44.1401,44.2106,356139.0
2020-03-31 15:30:00,50.13,50.55,49.93,50.07,981806.0,44.2283,44.5988,44.0518,44.1754,981806.0
2020-04-01 09:30:00,48.36,49.25,48.36,48.95,491073.0,42.6667,43.4519,42.6667,43.1872,491073.0
2020-04-01 10:00:00,48.91,49.41,48.84,49.34,313276.0,43.1519,43.5931,43.0902,43.5313,313276.0
2020-04-01 10:30:00,49.32,49.9,49.24,49.61,296802.0,43.5137,44.0254,43.4431,43.7695,296802.0
2020-04-01 11:00:00,49.61,49.81,49.35,49.35,172888.0,43.7695,43.946,43.5401,43.5401,172888.0
2020-04-01 11:30:00,49.34,49.6,49.23,49.3,310278.0,43.5313,43.7607,43.4342,43.496,310278.0
2020-04-01 12:00:00,49.3,49.58,49.21,49.35,194110.0,43.496,43.743,43.4166,43.5401,194110.0
2020-04-01 12:30:00,49.35,49.43,48.98,49.07,434296.0,43.5401,43.6107,43.2137,43.2931,434296.0
2020-04-01 13:00:00,49.07,49.08,48.58,48.94,292393.0,43.2931,43.3019,42.8608,43.1784,292393.0
2020-04-01 13:30:00,48.93,49.09,48.72,49.08,176202.0,43.1696,43.3107,42.9843,43.3019,176202.0
2020-04-01 14:00:00,49.07,49.19,48.9,48.95,197578.0,43.2931,43.399,43.1431,43.1872,197578.0
2020-04-01 14:30:00,48.94,48.95,48.62,48.65,194419.0,43.1784,43.1872,42.8961,42.9225,194419.0
2020-04-01 15:00:00,48.64,48.75,48.33,48.34,227472.0,42.9137,43.0108,42.6402,42.649,227472.0
2020-04-01 15:30:00,48.35,48.85,48.0,48.68,1181721.0,42.6578,43.099,42.3491,42.949,1181721.0
2020-04-02 09:30:00,48.25,49.48,48.05,49.38,401050.0,42.5696,43.6548,42.3932,43.5666,401050.0
2020-04-02 10:00:00,49.41,50.03,49.31,50.03,396752.0,43.5931,44.1401,43.5048,44.1401,396752.0
2020-04-02 10:30:00,50.02,50.37,49.97,50.24,389982.0,44.1312,44.44,44.0871,44.3253,389982.0
2020-04-02 11:00:00,50.24,50.28,49.52,49.7,486203.0,44.3253,44.3606,43.6901,43.8489,486203.0
2020-04-02 11:30:00,49.69,49.99,49.58,49.89,304794.0,43.8401,44.1048,43.743,44.0165,304794.0
2020-04-02 12:00:00,49.89,50.34,49.81,50.11,211177.0,44.0165,44.4136,43.946,44.2106,211177.0
2020-04-02 12:30:00,50.13,50.25,49.91,49.98,205352.0,44.2283,44.3342,44.0342,44.096,205352.0
2020-04-02 13:00:00,49.99,50.23,49.43,49.46,322746.0,44.1048,44.3165,43.6107,43.6372,322746.0
2020-04-02 13:30:00,49.46,49.69,49.35,49.4,209923.0,43.6372,43.8401,43.5401,43.5842,209923.0
2020-04-02 14:00:00,49.41,49.47,49.05,49.44,258682.0,43.5931,43.646,43.2754,43.6195,258682.0
2020-04-02 14:30:00,49.41,49.9,49.25,49.89,237406.0,43.5931,44.0254,43.4519,44.0165,237406.0
2020-04-02 15:00:00,49.9,50.2,49.79,50.07,299770.0,44.0254,44.2901,43.9283,44.1754,299770.0
2020-04-02 15:30:00,50.09,50.68,49.8,50.36,820146.0,44.193,44.7135,43.9371,44.4312,820146.0
2020-04-03 09:30:00,50.35,51.08,50.11,50.89,506141.0,44.4224,45.0665,44.2106,44.8988,506141.0
2020-04-03 10:00:00,50.9,51.14,50.46,50.56,216716.0,44.9076,45.1194,44.5194,44.6077,216716.0
2020-04-03 10:30:00,50.59,50.63,50.12,50.46,551338.0,44.6341,44.6694,44.2195,44.5194,551338.0
2020-04-03 11:00:00,50.48,50.5,49.95,50.01,402591.0,44.5371,44.5547,44.0695,44.1224,402591.0
2020-04-03 11:30:00,49.99,50.27,49.83,50.27,218489.0,44.1048,44.3518,43.9636,44.3518,218489.0
2020-04-03 12:00:00,50.27,50.31,50.04,50.2,192868.0,44.3518,44.3871,44.1489,44.2901,192868.0
2020-04-03 12:30:00,50.18,50.28,50.04,50.15,312728.0,44.2724,44.3606,44.1489,44.2459,312728.0
2020-04-03 13:00:00,50.15,50.27,49.99,50.02,172879.0,44.2459,44.3518,44.1048,44.1312,172879.0
2020-04-03 13:30:00,50.01,50.17,49.94,50.04,159936.0,44.1224,44.2636,44.0607,44.1489,159936.0
2020-04-03 14:00:00,50.04,50.1,49.85,50.08,276500.0,44.1489,44.2018,43.9813,44.1842,276500.0
2020-04-03 14:30:00,50.08,50.48,49.97,50.45,228900.0,44.1842,44.5371,44.0871,44.5106,228900.0
2020-04-03 15:00:00,50.43,50.64,50.26,50.44,357621.0,44.493,44.6783,44.343,44.5018,357621.0
2020-04-03 15:30:00,50.45,50.89,50.14,50.83,1094355.0,44.5106,44.8988,44.2371,44.8459,1094355.0
2020-04-06 09:30:00,52.8,52.89,51.6,52.4,672129.0,46.584,46.6634,45.5252,46.2311,672129.0
2020-04-06 10:00:00,52.42,52.42,51.7,51.79,367715.0,46.2487,46.2487,45.6135,45.6929,367715.0
2020-04-06 10:30:00,51.8,52.53,51.8,51.98,274620.0,45.7017,46.3457,45.7017,45.8605,274620.0
2020-04-06 11:00:00,51.99,52.23,51.91,52.22,281550.0,45.8693,46.0811,45.7987,46.0722,281550.0
2020-04-06 11:30:00,52.2,52.38,51.98,52.24,247104.0,46.0546,46.2134,45.8605,46.0899,247104.0
2020-04-06 12:00:00,52.25,52.43,52.16,52.34,184072.0,46.0987,46.2575,46.0193,46.1781,184072.0
2020-04-06 12:30:00,52.35,52.47,52.09,52.18,355696.0,46.1869,46.2928,45.9575,46.037,355696.0
2020-04-06 13:00:00,52.18,52.24,51.92,51.95,189290.0,46.037,46.0899,45.8076,45.834,189290.0
2020-04-06 13:30:00,51.95,51.99,51.73,51.97,218919.0,45.834,45.8693,45.6399,45.8517,218919.0
2020-04-06 14:00:00,51.98,51.99,51.52,51.56,198772.0,45.8605,45.8693,45.4547,45.4899,198772.0
2020-04-06 14:30:00,51.56,51.87,51.56,51.77,208069.0,45.4899,45.7634,45.4899,45.6752,208069.0
2020-04-06 15:00:00,51.77,52.02,51.65,51.92,350839.0,45.6752,45.8958,45.5693,45.8076,350839.0
2020-04-06 15:30:00,51.91,52.71,51.86,52.02,1676387.0,45.7987,46.5046,45.7546,45.8958,1676387.0
2020-04-07 09:30:00,52.93,52.96,52.05,52.56,729539.0,46.6987,46.7251,45.9223,46.3722,729539.0
2020-04-07 10:00:00,52.55,52.58,52.02,52.27,487045.0,46.3634,46.3899,45.8958,46.1164,487045.0
2020-04-07 10:30:00,52.28,52.71,52.26,52.49,349951.0,46.1252,46.5046,46.1075,46.3105,349951.0
2020-04-07 11:00:00,52.48,52.88,52.22,52.86,308585.0,46.3016,46.6545,46.0722,46.6369,308585.0
2020-04-07 11:30:00,52.86,52.96,52.59,52.65,226881.0,46.6369,46.7251,46.3987,46.4516,226881.0
2020-04-07 12:00:00,52.67,53.25,52.66,53.01,438963.0,46.4693,46.981,46.4604,46.7692,438963.0
2020-04-07 12:30:00,53.02,53.02,52.59,52.68,296304.0,46.7781,46.7781,46.3987,46.4781,296304.0
2020-04-07 13:00:00,52.69,52.94,52.68,52.81,185343.0,46.4869,46.7075,46.4781,46.5928,185343.0
2020-04-07 13:30:00,52.8,52.83,52.5,52.57,242293.0,46.584,46.6104,46.3193,46.381,242293.0
2020-04-07 14:00:00,52.56,52.59,52.29,52.37,246291.0,46.3722,46.3987,46.134,46.2046,246291.0
2020-04-07 14:30:00,52.37,52.41,51.7,51.75,261464.0,46.2046,46.2399,45.6135,45.6576,261464.0
2020-04-07 15:00:00,51.78,52.12,51.45,51.56,275465.0,45.684,45.984,45.3929,45.4899,275465.0
2020-04-07 15:30:00,51.56,52.32,51.4,51.79,1452337.0,45.4899,46.1605,45.3488,45.6929,1452337.0
2020-04-08 09:30:00,52.02,52.15,51.32,51.39,441921.0,45.8958,46.0105,45.2782,45.34,441921.0
2020-04-08 10:00:00,51.4,51.84,51.16,51.76,209171.0,45.3488,45.737,45.137,45.6664,209171.0
2020-04-08 10:30:00,51.76,51.84,51.52,51.72,214221.0,45.6664,45.737,45.4547,45.6311,214221.0
2020-04-08 11:00:00,51.72,51.89,51.57,51.76,195806.0,45.6311,45.7811,45.4988,45.6664,195806.0
2020-04-08 11:30:00,51.75,51.9,51.63,51.66,155506.0,45.6576,45.7899,45.5517,45.5782,155506.0
2020-04-08 12:00:00,51.67,51.68,51.47,51.57,175727.0,45.587,45.5958,45.4105,45.4988,175727.0
2020-04-08 12:30:00,51.58,51.87,51.41,51.43,180227.0,45.5076,45.7634,45.3576,45.3752,180227.0
2020-04-08 13:00:00,51.45,51.81,51.41,51.68,172216.0,45.3929,45.7105,45.3576,45.5958,172216.0
2020-04-08 13:30:00,51.68,51.7,51.4,51.5,127163.0,45.5958,45.6135,45.3488,45.437,127163.0
2020-04-08 14:00:00,51.51,51.89,51.45,51.86,175797.0,45.4458,45.7811,45.3929,45.7546,175797.0
2020-04-08 14:30:00,51.86,52.03,51.79,51.96,213517.0,45.7546,45.9046,45.6929,45.8429,213517.0
2020-04-08 15:00:00,51.97,52.1,51.88,52.08,374634.0,45.8517,45.9664,45.7723,45.9487,374634.0
2020-04-08 15:30:00,52.08,52.23,51.58,51.77,1192484.0,45.9487,46.0811,45.5076,45.6752,1192484.0
2020-04-09 09:30:00,51.78,52.24,51.76,52.15,715003.0,45.684,46.0899,45.6664,46.0105,715003.0
2020-04-09 10:00:00,52.16,52.27,51.7,52.19,636360.0,46.0193,46.1164,45.6135,46.0458,636360.0
2020-04-09 10:30:00,52.19,52.35,51.89,52.2,394634.0,46.0458,46.1869,45.7811,46.0546,394634.0
2020-04-09 11:00:00,52.19,52.2,51.8,52.04,269051.0,46.0458,46.0546,45.7017,45.9134,269051.0
2020-04-09 11:30:00,52.05,52.5,52.04,52.43,177566.0,45.9223,46.3193,45.9134,46.2575,177566.0
2020-04-09 12:00:00,52.43,52.53,52.2,52.2,229929.0,46.2575,46.3457,46.0546,46.0546,229929.0
2020-04-09 12:30:00,52.21,52.39,52.15,52.36,247952.0,46.0634,46.2222,46.0105,46.1958,247952.0
2020-04-09 13:00:00,52.37,52.47,52.19,52.43,166857.0,46.2046,46.2928,46.0458,46.2575,166857.0
2020-04-09 13:30:00,52.43,52.44,52.07,52.19,210149.0,46.2575,46.2663,45.9399,46.0458,210149.0
2020-04-09 14:00:00,52.17,52.25,51.95,52.09,263663.0,46.0281,46.0987,45.834,45.9575,263663.0
2020-04-09 14:30:00,52.07,52.39,52.04,52.2,308044.0,45.9399,46.2222,45.9134,46.0546,308044.0
2020-04-09 15:00:00,52.2,52.51,52.14,52.51,392902.0,46.0546,46.3281,46.0017,46.3281,392902.0
2020-04-09 15:30:00,52.51,53.6,52.2,52.3,1287326.0,46.3281,47.2898,46.0546,46.1428,1287326.0
2020-04-13 09:30:00,52.38,52.52,51.58,51.63,474509.0,46.2134,46.3369,45.5076,45.5517,474509.0
2020-04-13 10:00:00,51.62,51.85,51.43,51.44,289338.0,45.5429,45.7458,45.3752,45.3841,289338.0
2020-04-13 10:30:00,51.46,51.77,51.43,51.76,251540.0,45.4017,45.6752,45.3752,45.6664,251540.0
2020-04-13 11:00:00,51.76,51.78,51.38,51.67,175384.0,45.6664,45.684,45.3311,45.587,175384.0
2020-04-13 11:30:00,51.67,51.96,51.62,51.87,196226.0,45.587,45.8429,45.5429,45.7634,196226.0
2020-04-13 12:00:00,51.86,52.05,51.84,52.01,184517.0,45.7546,45.9223,45.737,45.887,184517.0
2020-04-13 12:30:00,52.01,52.04,51.79,51.84,181000.0,45.887,45.9134,45.6929,45.737,181000.0
2020-04-13 13:00:00,51.83,51.83,51.58,51.67,233865.0,45.7282,45.7282,45.5076,45.587,233865.0
2020-04-13 13:30:00,51.67,51.99,51.63,51.96,146129.0,45.587,45.8693,45.5517,45.8429,146129.0
2020-04-13 14:00:00,51.96,52.01,51.6,51.77,167659.0,45.8429,45.887,45.5252,45.6752,167659.0
2020-04-13 14:30:00,51.78,51.95,51.75,51.85,183643.0,45.684,45.834,45.6576,45.7458,183643.0
2020-04-13 15:00:00,51.85,52.0,51.61,51.91,292613.0,45.7458,45.8781,45.5341,45.7987,292613.0
2020-04-13 15:30:00,51.91,52.25,51.88,52.01,963198.0,45.7987,46.0987,45.7723,45.887,963198.0
2020-04-14 09:30:00,52.91,53.44,52.62,53.44,430684.0,46.681,47.1486,46.4252,47.1486,430684.0
2020-04-14 10:00:00,53.44,54.3,53.43,54.24,455340.0,47.1486,47.9074,47.1398,47.8544,455340.0
2020-04-14 10:30:00,54.25,54.46,54.17,54.38,435567.0,47.8633,48.0485,47.7927,47.9779,435567.0
2020-04-14 11:00:00,54.38,54.44,53.85,53.88,551461.0,47.9779,48.0309,47.5103,47.5368,551461.0
2020-04-14 11:30:00,53.87,54.22,53.86,54.16,263525.0,47.528,47.8368,47.5192,47.7838,263525.0
2020-04-14 12:00:00,54.16,54.36,54.03,54.29,347320.0,47.7838,47.9603,47.6692,47.8985,347320.0
2020-04-14 12:30:00,54.3,54.33,54.11,54.24,172951.0,47.9074,47.9338,47.7397,47.8544,172951.0
2020-04-14 13:00:00,54.23,54.29,54.07,54.18,195646.0,47.8456,47.8985,47.7044,47.8015,195646.0
2020-04-14 13:30:00,54.19,54.42,54.19,54.34,181106.0,47.8103,48.0132,47.8103,47.9427,181106.0
2020-04-14 14:00:00,54.34,54.42,54.2,54.2,201001.0,47.9427,48.0132,47.8191,47.8191,201001.0
2020-04-14 14:30:00,54.21,54.32,54.15,54.19,200691.0,47.828,47.925,47.775,47.8103,200691.0
2020-04-14 15:00:00,54.19,54.4,54.1,54.4,403889.0,47.8103,47.9956,47.7309,47.9956,403889.0
2020-04-14 15:30:00,54.39,54.61,54.22,54.52,1179964.0,47.9868,48.1809,47.8368,48.1015,1179964.0
2020-04-15 09:30:00,53.76,53.97,53.4,53.9,640632.0,47.4309,47.6162,47.1133,47.5545,640632.0
2020-04-15 10:00:00,53.88,53.93,53.42,53.44,444564.0,47.5368,47.5809,47.131,47.1486,444564.0
2020-04-15 10:30:00,53.45,53.9,53.43,53.87,351446.0,47.1574,47.5545,47.1398,47.528,351446.0
2020-04-15 11:00:00,53.87,53.94,53.42,53.59,262945.0,47.528,47.5897,47.131,47.281,262945.0
2020-04-15 11:30:00,53.59,53.92,53.59,53.82,325694.0,47.281,47.5721,47.281,47.4839,325694.0
2020-04-15 12:00:00,53.82,53.93,53.56,53.78,543140.0,47.4839,47.5809,47.2545,47.4486,543140.0
2020-04-15 12:30:00,53.77,53.77,53.4,53.57,209778.0,47.4398,47.4398,47.1133,47.2633,209778.0
2020-04-15 13:00:00,53.56,53.8,53.43,53.6,324864.0,47.2545,47.4662,47.1398,47.2898,324864.0
2020-04-15 13:30:00,53.61,53.61,53.45,53.46,190083.0,47.2986,47.2986,47.1574,47.1663,190083.0
2020-04-15 14:00:00,53.46,53.86,53.46,53.85,324871.0,47.1663,47.5192,47.1663,47.5103,324871.0
2020-04-15 14:30:00,53.85,53.96,53.6,53.78,212826.0,47.5103,47.6074,47.2898,47.4486,212826.0
2020-04-15 15:00:00,53.78,53.89,53.65,53.7,309485.0,47.4486,47.5456,47.3339,47.378,309485.0
2020-04-15 15:30:00,53.66,53.82,53.48,53.71,1180855.0,47.3427,47.4839,47.1839,47.3868,1180855.0
2020-04-16 09:30:00,53.88,54.38,53.7,53.76,484454.0,47.5368,47.9779,47.378,47.4309,484454.0
2020-04-16 10:00:00,53.76,53.91,53.59,53.75,268044.0,47.4309,47.5633,47.281,47.4221,268044.0
2020-04-16 10:30:00,53.75,53.98,53.68,53.95,423676.0,47.4221,47.625,47.3604,47.5986,423676.0
2020-04-16 11:00:00,53.96,53.96,53.7,53.77,278749.0,47.6074,47.6074,47.378,47.4398,278749.0
2020-04-16 11:30:00,53.77,53.94,53.63,53.88,275131.0,47.4398,47.5897,47.3162,47.5368,275131.0
2020-04-16 12:00:00,53.87,53.89,53.52,53.54,286134.0,47.528,47.5456,47.2192,47.2368,286134.0
2020-04-16 12:30:00,53.55,53.57,53.37,53.48,234684.0,47.2457,47.2633,47.0869,47.1839,234684.0
2020-04-16 13:00:00,53.48,53.58,53.36,53.57,267559.0,47.1839,47.2721,47.078,47.2633,267559.0
2020-04-16 13:30:00,53.57,53.65,53.34,53.4,263150.0,47.2633,47.3339,47.0604,47.1133,263150.0
2020-04-16 14:00:00,53.39,53.55,53.3,53.43,289098.0,47.1045,47.2457,47.0251,47.1398,289098.0
2020-04-16 14:30:00,53.42,53.61,53.33,53.47,298958.0,47.131,47.2986,47.0516,47.1751,298958.0
2020-04-16 15:00:00,53.46,53.57,53.3,53.53,430255.0,47.1663,47.2633,47.0251,47.228,430255.0
2020-04-16 15:30:00,53.53,53.69,53.37,53.44,1345930.0,47.228,47.3692,47.0869,47.1486,1345930.0
2020-04-17 09:30:00,54.1,54.5,53.29,53.41,1094418.0,47.7309,48.0838,47.0163,47.1221,1094418.0
2020-04-17 10:00:00,53.4,53.4,53.1,53.26,563771.0,47.1133,47.1133,46.8486,46.9898,563771.0
2020-04-17 10:30:00,53.26,53.33,53.06,53.31,499271.0,46.9898,47.0516,46.8134,47.0339,499271.0
2020-04-17 11:00:00,53.31,53.48,52.96,53.03,299987.0,47.0339,47.1839,46.7251,46.7869,299987.0
2020-04-17 11:30:00,53.02,53.37,52.97,53.19,400327.0,46.7781,47.0869,46.7339,46.928,400327.0
2020-04-17 12:00:00,53.2,53.24,53.02,53.05,361252.0,46.9369,46.9722,46.7781,46.8045,361252.0
2020-04-17 12:30:00,53.05,53.36,53.04,53.18,301957.0,46.8045,47.078,46.7957,46.9192,301957.0
2020-04-17 13:00:00,53.17,53.31,53.07,53.1,188711.0,46.9104,47.0339,46.8222,46.8486,188711.0
2020-04-17 13:30:00,53.11,53.3,53.1,53.22,302311.0,46.8575,47.0251,46.8486,46.9545,302311.0
2020-04-17 14:00:00,53.21,53.23,53.01,53.05,275084.0,46.9457,46.9633,46.7692,46.8045,275084.0
2020-04-17 14:30:00,53.05,53.11,52.78,53.1,377751.0,46.8045,46.8575,46.5663,46.8486,377751.0
2020-04-17 15:00:00,53.1,53.32,53.09,53.19,392960.0,46.8486,47.0427,46.8398,46.928,392960.0
2020-04-17 15:30:00,53.2,53.71,53.16,53.47,1266095.0,46.9369,47.3868,46.9016,47.1751,1266095.0
2020-04-20 09:30:00,53.08,53.29,52.86,53.22,550623.0,46.831,47.0163,46.6369,46.9545,550623.0
2020-04-20 10:00:00,53.21,53.53,53.09,53.47,319069.0,46.9457,47.228,46.8398,47.1751,319069.0
2020-04-20 10:30:00,53.47,53.96,53.42,53.86,344140.0,47.1751,47.6074,47.131,47.5192,344140.0
2020-04-20 11:00:00,53.85,53.96,53.62,53.89,211135.0,47.5103,47.6074,47.3074,47.5456,211135.0
2020-04-20 11:30:00,53.9,54.08,53.84,53.95,171508.0,47.5545,47.7133,47.5015,47.5986,171508.0
2020-04-20 12:00:00,53.96,54.02,53.84,53.99,255571.0,47.6074,47.6603,47.5015,47.6339,255571.0
2020-04-20 12:30:00,54.0,54.28,53.99,54.27,244092.0,47.6427,47.8897,47.6339,47.8809,244092.0
2020-04-20 13:00:00,54.28,54.29,54.11,54.23,208880.0,47.8897,47.8985,47.7397,47.8456,208880.0
2020-04-20 13:30:00,54.23,54.45,54.13,54.38,174329.0,47.8456,48.0397,47.7574,47.9779,174329.0
2020-04-20 14:00:00,54.37,54.4,54.03,54.04,237776.0,47.9691,47.9956,47.6692,47.678,237776.0
2020-04-20 14:30:00,54.05,54.21,53.79,53.8,287198.0,47.6868,47.828,47.4574,47.4662,287198.0
2020-04-20 15:00:00,53.8,53.97,53.77,53.91,305342.0,47.4662,47.6162,47.4398,47.5633,305342.0
2020-04-20 15:30:00,53.91,53.99,53.2,53.5,760509.0,47.5633,47.6339,46.9369,47.2016,760509.0
2020-04-21 09:30:00,52.53,52.98,52.23,52.63,682134.0,46.3457,46.7428,46.0811,46.434,682134.0
2020-04-21 10:00:00,52.62,52.64,52.05,52.14,389763.0,46.4252,46.4428,45.9223,46.0017,389763.0
2020-04-21 10:30:00,52.16,52.19,51.61,51.62,422103.0,46.0193,46.0458,45.5341,45.5429,422103.0
2020-04-21 11:00:00,51.61,51.66,51.4,51.44,375368.0,45.5341,45.5782,45.3488,45.3841,375368.0
2020-04-21 11:30:00,51.45,51.57,51.2,51.35,470784.0,45.3929,45.4988,45.1723,45.3047,470784.0
2020-04-21 12:00:00,51.34,51.38,51.15,51.2,324081.0,45.2958,45.3311,45.1282,45.1723,324081.0
2020-04-21 12:30:00,51.2,51.48,51.04,51.45,302480.0,45.1723,45.4194,45.0312,45.3929,302480.0
2020-04-21 13:00:00,51.45,51.49,51.31,51.42,211656.0,45.3929,45.4282,45.2694,45.3664,211656.0
2020-04-21 13:30:00,51.42,51.66,51.39,51.56,206285.0,45.3664,45.5782,45.34,45.4899,206285.0
2020-04-21 14:00:00,51.53,51.89,51.45,51.75,246202.0,45.4635,45.7811,45.3929,45.6576,246202.0
2020-04-21 14:30:00,51.77,51.79,51.34,51.36,265360.0,45.6752,45.6929,45.2958,45.3135,265360.0
2020-04-21 15:00:00,51.37,51.46,51.21,51.28,595348.0,45.3223,45.4017,45.1811,45.2429,595348.0
2020-04-21 15:30:00,51.28,51.46,51.0,51.09,1462620.0,45.2429,45.4017,44.9959,45.0753,1462620.0
2020-04-22 09:30:00,51.66,51.9,51.24,51.7,404438.0,45.5782,45.7899,45.2076,45.6135,404438.0
2020-04-22 10:00:00,51.7,51.89,51.52,51.85,281212.0,45.6135,45.7811,45.4547,45.7458,281212.0
2020-04-22 10:30:00,51.86,52.03,51.84,51.96,158931.0,45.7546,45.9046,45.737,45.8429,158931.0
2020-04-22 11:00:00,51.97,52.2,51.86,52.17,179693.0,45.8517,46.0546,45.7546,46.0281,179693.0
2020-04-22 11:30:00,52.17,52.31,52.04,52.09,144066.0,46.0281,46.1516,45.9134,45.9575,144066.0
2020-04-22 12:00:00,52.11,52.22,51.96,52.14,141971.0,45.9752,46.0722,45.8429,46.0017,141971.0
2020-04-22 12:30:00,52.14,52.23,52.04,52.07,112647.0,46.0017,46.0811,45.9134,45.9399,112647.0
2020-04-22 13:00:00,52.08,52.14,51.99,52.13,142345.0,45.9487,46.0017,45.8693,45.9928,142345.0
2020-04-22 13:30:00,52.14,52.18,52.04,52.11,148411.0,46.0017,46.037,45.9134,45.9752,148411.0
2020-04-22 14:00:00,52.11,52.12,51.98,52.03,281666.0,45.9752,45.984,45.8605,45.9046,281666.0
2020-04-22 14:30:00,52.03,52.17,52.03,52.15,196769.0,45.9046,46.0281,45.9046,46.0105,196769.0
2020-04-22 15:00:00,52.15,52.32,52.1,52.28,213281.0,46.0105,46.1605,45.9664,46.1252,213281.0
2020-04-22 15:30:00,52.27,52.61,52.19,52.22,701715.0,46.1164,46.4163,46.0458,46.0722,701715.0
2020-04-23 09:30:00,51.87,52.61,51.81,52.39,486313.0,45.7634,46.4163,45.7105,46.2222,486313.0
2020-04-23 10:00:00,52.38,52.49,52.13,52.32,335592.0,46.2134,46.3105,45.9928,46.1605,335592.0
2020-04-23 10:30:00,52.32,52.58,52.29,52.45,199943.0,46.1605,46.3899,46.134,46.2752,199943.0
2020-04-23 11:00:00,52.46,52.57,52.37,52.53,230496.0,46.284,46.381,46.2046,46.3457,230496.0
2020-04-23 11:30:00,52.53,52.54,52.17,52.26,183325.0,46.3457,46.3546,46.0281,46.1075,183325.0
2020-04-23 12:00:00,52.25,52.4,52.23,52.34,163455.0,46.0987,46.2311,46.0811,46.1781,163455.0
2020-04-23 12:30:00,52.34,52.35,51.64,51.99,393826.0,46.1781,46.1869,45.5605,45.8693,393826.0
2020-04-23 13:00:00,52.0,52.14,51.8,51.85,181810.0,45.8781,46.0017,45.7017,45.7458,181810.0
2020-04-23 13:30:00,51.84,51.97,51.72,51.9,169433.0,45.737,45.8517,45.6311,45.7899,169433.0
2020-04-23 14:00:00,51.89,52.06,51.75,52.03,176771.0,45.7811,45.9311,45.6576,45.9046,176771.0
2020-04-23 14:30:00,52.03,52.25,52.0,52.23,192245.0,45.9046,46.0987,45.8781,46.0811,192245.0
2020-04-23 15:00:00,52.22,52.27,51.79,51.91,361358.0,46.0722,46.1164,45.6929,45.7987,361358.0
2020-04-23 15:30:00,51.91,52.04,51.17,51.33,2700847.0,45.7987,45.9134,45.1459,45.287,2700847.0
2020-04-24 09:30:00,51.43,51.61,51.06,51.16,493041.0,45.3752,45.5341,45.0488,45.137,493041.0
2020-04-24 10:00:00,51.16,51.4,51.08,51.27,220442.0,45.137,45.3488,45.0665,45.2341,220442.0
2020-04-24 10:30:00,51.28,51.44,51.16,51.17,249732.0,45.2429,45.3841,45.137,45.1459,249732.0
2020-04-24 11:00:00,51.14,51.2,50.96,51.14,257944.0,45.1194,45.1723,44.9606,45.1194,257944.0
2020-04-24 11:30:00,51.14,51.27,51.06,51.16,161810.0,45.1194,45.2341,45.0488,45.137,161810.0
2020-04-24 12:00:00,51.16,51.31,51.1,51.3,144381.0,45.137,45.2694,45.0841,45.2606,144381.0
2020-04-24 12:30:00,51.29,51.39,51.1,51.11,221378.0,45.2517,45.34,45.0841,45.0929,221378.0
2020-04-24 13:00:00,51.1,51.11,50.96,51.05,226427.0,45.0841,45.0929,44.9606,45.04,226427.0
2020-04-24 13:30:00,51.04,51.22,50.96,51.22,168011.0,45.0312,45.19,44.9606,45.19,168011.0
2020-04-24 14:00:00,51.22,51.33,51.11,51.13,246959.0,45.19,45.287,45.0929,45.1106,246959.0
2020-04-24 14:30:00,51.14,51.25,51.02,51.04,366350.0,45.1194,45.2164,45.0135,45.0312,366350.0
2020-04-24 15:00:00,51.04,51.21,50.95,51.2,462328.0,45.0312,45.1811,44.9518,45.1723,462328.0
2020-04-24 15:30:00,51.2,51.63,51.18,51.41,886581.0,45.1723,45.5517,45.1547,45.3576,886581.0
2020-04-27 09:30:00,51.61,51.81,51.37,51.41,744196.0,45.5341,45.7105,45.3223,45.3576,744196.0
2020-04-27 10:00:00,51.44,51.48,51.23,51.38,350451.0,45.3841,45.4194,45.1988,45.3311,350451.0
2020-04-27 10:30:00,51.39,51.43,51.24,51.25,245378.0,45.34,45.3752,45.2076,45.2164,245378.0
2020-04-27 11:00:00,51.24,51.26,50.98,51.22,536387.0,45.2076,45.2253,44.9782,45.19,536387.0
2020-04-27 11:30:00,51.21,51.55,51.15,51.41,363415.0,45.1811,45.4811,45.1282,45.3576,363415.0
2020-04-27 12:00:00,51.41,51.57,51.26,51.47,279944.0,45.3576,45.4988,45.2253,45.4105,279944.0
2020-04-27 12:30:00,51.48,51.64,51.47,51.5,346896.0,45.4194,45.5605,45.4105,45.437,346896.0
2020-04-27 13:00:00,51.51,51.55,51.38,51.4,360493.0,45.4458,45.4811,45.3311,45.3488,360493.0
2020-04-27 13:30:00,51.4,51.43,51.24,51.25,429885.0,45.3488,45.3752,45.2076,45.2164,429885.0
2020-04-27 14:00:00,51.25,51.34,51.18,51.21,422923.0,45.2164,45.2958,45.1547,45.1811,422923.0
2020-04-27 14:30:00,51.2,51.47,51.19,51.39,298605.0,45.1723,45.4105,45.1635,45.34,298605.0
2020-04-27 15:00:00,51.39,51.49,51.27,51.34,509744.0,45.34,45.4282,45.2341,45.2958,509744.0
2020-04-27 15:30:00,51.34,51.64,51.33,51.48,1143633.0,45.2958,45.5605,45.287,45.4194,1143633.0
2020-04-28 09:30:00,52.06,52.34,51.04,51.07,876046.0,45.9311,46.1781,45.0312,45.0576,876046.0
2020-04-28 10:00:00,51.07,51.44,50.9,51.44,550383.0,45.0576,45.3841,44.9076,45.3841,550383.0
2020-04-28 10:30:00,51.43,51.65,51.07,51.08,399216.0,45.3752,45.5693,45.0576,45.0665,399216.0
2020-04-28 11:00:00,51.08,51.25,51.0,51.15,383328.0,45.0665,45.2164,44.9959,45.1282,383328.0
2020-04-28 11:30:00,51.14,51.32,51.12,51.21,309161.0,45.1194,45.2782,45.1017,45.1811,309161.0
2020-04-28 12:00:00,51.22,51.26,50.86,51.0,336796.0,45.19,45.2253,44.8724,44.9959,336796.0
2020-04-28 12:30:00,51.01,51.2,50.95,51.18,217386.0,45.0047,45.1723,44.9518,45.1547,217386.0
2020-04-28 13:00:00,51.18,51.32,51.15,51.17,226903.0,45.1547,45.2782,45.1282,45.1459,226903.0
2020-04-28 13:30:00,51.18,51.2,50.99,51.18,318873.0,45.1547,45.1723,44.987,45.1547,318873.0
2020-04-28 14:00:00,51.17,51.48,51.17,51.47,360104.0,45.1459,45.4194,45.1459,45.4105,360104.0
2020-04-28 14:30:00,51.46,51.48,51.26,51.3,344875.0,45.4017,45.4194,45.2253,45.2606,344875.0
2020-04-28 15:00:00,51.3,51.48,51.26,51.38,463200.0,45.2606,45.4194,45.2253,45.3311,463200.0
2020-04-28 15:30:00,51.37,51.55,51.04,51.22,988350.0,45.3223,45.4811,45.0312,45.19,988350.0
2020-04-29 09:30:00,51.63,51.65,49.98,50.05,1360567.0,45.5517,45.5693,44.096,44.1577,1360567.0
2020-04-29 10:00:00,50.03,50.72,50.02,50.58,818027.0,44.1401,44.7488,44.1312,44.6253,818027.0
2020-04-29 10:30:00,50.59,50.89,50.29,50.84,558356.0,44.6341,44.8988,44.3695,44.8547,558356.0
2020-04-29 11:00:00,50.84,51.18,50.75,51.01,543316.0,44.8547,45.1547,44.7753,45.0047,543316.0
2020-04-29 11:30:00,51.0,51.43,50.9,51.41,476462.0,44.9959,45.3752,44.9076,45.3576,476462.0
2020-04-29 12:00:00,51.41,51.53,51.23,51.32,317976.0,45.3576,45.4635,45.1988,45.2782,317976.0
2020-04-29 12:30:00,51.31,51.38,51.14,51.3,329539.0,45.2694,45.3311,45.1194,45.2606,329539.0
2020-04-29 13:00:00,51.3,51.55,51.25,51.52,296413.0,45.2606,45.4811,45.2164,45.4547,296413.0
2020-04-29 13:30:00,51.52,51.52,51.22,51.46,236811.0,45.4547,45.4547,45.19,45.4017,236811.0
2020-04-29 14:00:00,51.46,51.52,51.09,51.21,307124.0,45.4017,45.4547,45.0753,45.1811,307124.0
2020-04-29 14:30:00,51.2,51.4,51.01,51.16,349336.0,45.1723,45.3488,45.0047,45.137,349336.0
2020-04-29 15:00:00,51.16,51.26,51.03,51.2,339039.0,45.137,45.2253,45.0223,45.1723,339039.0
2020-04-29 15:30:00,51.2,51.21,50.93,51.06,1362303.0,45.1723,45.1811,44.9341,45.0488,1362303.0
2020-04-30 09:30:00,50.53,50.75,49.75,50.0,1115548.0,44.5812,44.7753,43.893,44.1136,1115548.0
2020-04-30 10:00:00,50.0,50.36,49.74,50.32,628158.0,44.1136,44.4312,43.8842,44.3959,628158.0
2020-04-30 10:30:00,50.33,50.72,50.33,50.52,369453.0,44.4047,44.7488,44.4047,44.5724,369453.0
2020-04-30 11:00:00,50.53,50.75,50.52,50.7,369587.0,44.5812,44.7753,44.5724,44.7312,369587.0
2020-04-30 11:30:00,50.7,50.76,50.43,50.5,367370.0,44.7312,44.7841,44.493,44.5547,367370.0
2020-04-30 12:00:00,50.49,50.65,50.4,50.46,299825.0,44.5459,44.6871,44.4665,44.5194,299825.0
2020-04-30 12:30:00,50.46,50.87,50.37,50.85,356861.0,44.5194,44.8812,44.44,44.8635,356861.0
2020-04-30 13:00:00,50.85,50.88,50.65,50.87,323509.0,44.8635,44.89,44.6871,44.8812,323509.0
2020-04-30 13:30:00,50.88,51.06,50.84,51.03,801691.0,44.89,45.0488,44.8547,45.0223,801691.0
2020-04-30 14:00:00,51.02,51.2,50.97,51.04,374615.0,45.0135,45.1723,44.9694,45.0312,374615.0
2020-04-30 14:30:00,51.03,51.3,50.95,50.96,500360.0,45.0223,45.2606,44.9518,44.9606,500360.0
2020-04-30 15:00:00,50.97,51.48,50.9,51.39,688377.0,44.9694,45.4194,44.9076,45.34,688377.0
2020-04-30 15:30:00,51.39,51.6,51.0,51.45,2513841.0,45.34,45.5252,44.9959,45.3929,2513841.0
2020-05-01 09:30:00,51.1,51.68,50.97,51.28,619657.0,45.0841,45.5958,44.9694,45.2429,619657.0
2020-05-01 10:00:00,51.29,51.6,51.09,51.6,421041.0,45.2517,45.5252,45.0753,45.5252,421041.0
2020-05-01 10:30:00,51.6,51.7,51.45,51.46,322340.0,45.5252,45.6135,45.3929,45.4017,322340.0
2020-05-01 11:00:00,51.45,51.59,51.4,51.5,302564.0,45.3929,45.5164,45.3488,45.437,302564.0
2020-05-01 11:30:00,51.51,51.51,51.2,51.22,314128.0,45.4458,45.4458,45.1723,45.19,314128.0
2020-05-01 12:00:00,51.23,51.23,50.99,51.09,322734.0,45.1988,45.1988,44.987,45.0753,322734.0
2020-05-01 12:30:00,51.08,51.1,50.91,50.98,279680.0,45.0665,45.0841,44.9165,44.9782,279680.0
2020-05-01 13:00:00,50.98,51.0,50.45,50.5,294108.0,44.9782,44.9959,44.5106,44.5547,294108.0
2020-05-01 13:30:00,50.49,50.6,50.44,50.53,319373.0,44.5459,44.643,44.5018,44.5812,319373.0
2020-05-01 14:00:00,50.51,50.71,50.44,50.65,281639.0,44.5636,44.74,44.5018,44.6871,281639.0
2020-05-01 14:30:00,50.65,50.8,50.64,50.77,200396.0,44.6871,44.8194,44.6783,44.7929,200396.0
2020-05-01 15:00:00,50.78,50.86,50.7,50.79,259082.0,44.8018,44.8724,44.7312,44.8106,259082.0
2020-05-01 15:30:00,50.79,50.81,50.56,50.77,1174765.0,44.8106,44.8282,44.6077,44.7929,1174765.0
2020-05-04 09:30:00,50.75,50.77,50.22,50.24,383720.0,44.7753,44.7929,44.3077,44.3253,383720.0
2020-05-04 10:00:00,50.25,50.36,49.92,50.14,425447.0,44.3342,44.4312,44.043,44.2371,425447.0
2020-05-04 10:30:00,50.14,50.24,50.04,50.05,277536.0,44.2371,44.3253,44.1489,44.1577,277536.0
2020-05-04 11:00:00,50.05,50.32,50.03,50.09,270791.0,44.1577,44.3959,44.1401,44.193,270791.0
2020-05-04 11:30:00,50.09,50.29,50.0,50.15,200945.0,44.193,44.3695,44.1136,44.2459,200945.0
2020-05-04 12:00:00,50.16,50.21,49.99,50.05,136720.0,44.2548,44.2989,44.1048,44.1577,136720.0
2020-05-04 12:30:00,50.05,50.05,49.76,49.88,196093.0,44.1577,44.1577,43.9019,44.0077,196093.0
2020-05-04 13:00:00,49.89,49.92,49.73,49.87,226983.0,44.0165,44.043,43.8754,43.9989,226983.0
2020-05-04 13:30:00,49.87,49.98,49.75,49.95,263183.0,43.9989,44.096,43.893,44.0695,263183.0
2020-05-04 14:00:00,49.95,50.1,49.95,50.06,235640.0,44.0695,44.2018,44.0695,44.1665,235640.0
2020-05-04 14:30:00,50.07,50.19,49.88,50.16,232680.0,44.1754,44.2812,44.0077,44.2548,232680.0
2020-05-04 15:00:00,50.16,50.22,50.04,50.18,239101.0,44.2548,44.3077,44.1489,44.2724,239101.0
2020-05-04 15:30:00,50.17,50.38,49.93,50.07,1422354.0,44.2636,44.4489,44.0518,44.1754,1422354.0
2020-05-05 09:30:00,50.21,50.53,49.94,50.36,504666.0,44.2989,44.5812,44.0607,44.4312,504666.0
2020-05-05 10:00:00,50.36,50.37,50.03,50.34,274299.0,44.4312,44.44,44.1401,44.4136,274299.0
2020-05-05 10:30:00,50.34,50.48,50.27,50.44,235355.0,44.4136,44.5371,44.3518,44.5018,235355.0
2020-05-05 11:00:00,50.45,50.66,50.44,50.59,341028.0,44.5106,44.6959,44.5018,44.6341,341028.0
2020-05-05 11:30:00,50.58,50.67,50.51,50.66,242309.0,44.6253,44.7047,44.5636,44.6959,242309.0
2020-05-05 12:00:00,50.66,50.83,50.58,50.61,337016.0,44.6959,44.8459,44.6253,44.6518,337016.0
2020-05-05 12:30:00,50.61,50.71,50.56,50.61,345010.0,44.6518,44.74,44.6077,44.6518,345010.0
2020-05-05 13:00:00,50.62,50.63,50.44,50.53,175756.0,44.6606,44.6694,44.5018,44.5812,175756.0
2020-05-05 13:30:00,50.53,50.65,50.53,50.61,198711.0,44.5812,44.6871,44.5812,44.6518,198711.0
2020-05-05 14:00:00,50.61,50.85,50.61,50.8,246386.0,44.6518,44.8635,44.6518,44.8194,246386.0
2020-05-05 14:30:00,50.8,50.82,50.68,50.78,199401.0,44.8194,44.8371,44.7135,44.8018,199401.0
2020-05-05 15:00:00,50.79,50.88,50.44,50.52,301585.0,44.8106,44.89,44.5018,44.5724,301585.0
2020-05-05 15:30:00,50.5,50.57,50.31,50.32,559733.0,44.5547,44.6165,44.3871,44.3959,559733.0
2020-05-06 09:30:00,50.74,50.99,50.45,50.65,577680.0,44.7665,44.987,44.5106,44.6871,577680.0
2020-05-06 10:00:00,50.64,50.73,50.5,50.52,281046.0,44.6783,44.7577,44.5547,44.5724,281046.0
2020-05-06 10:30:00,50.52,50.71,50.3,50.48,238659.0,44.5724,44.74,44.3783,44.5371,238659.0
2020-05-06 11:00:00,50.48,50.53,50.26,50.39,185547.0,44.5371,44.5812,44.343,44.4577,185547.0
2020-05-06 11:30:00,50.39,50.43,50.08,50.21,242577.0,44.4577,44.493,44.1842,44.2989,242577.0
2020-05-06 12:00:00,50.22,50.42,50.21,50.33,189653.0,44.3077,44.4842,44.2989,44.4047,189653.0
2020-05-06 12:30:00,50.34,50.49,50.31,50.41,256958.0,44.4136,44.5459,44.3871,44.4753,256958.0
2020-05-06 13:00:00,50.42,50.46,50.24,50.41,172133.0,44.4842,44.5194,44.3253,44.4753,172133.0
2020-05-06 13:30:00,50.42,50.57,50.41,50.52,124483.0,44.4842,44.6165,44.4753,44.5724,124483.0
2020-05-06 14:00:00,50.51,50.51,50.37,50.37,186498.0,44.5636,44.5636,44.44,44.44,186498.0
2020-05-06 14:30:00,50.36,50.45,50.29,50.37,181546.0,44.4312,44.5106,44.3695,44.44,181546.0
2020-05-06 15:00:00,50.36,50.46,50.3,50.4,254813.0,44.4312,44.5194,44.3783,44.4665,254813.0
2020-05-06 15:30:00,50.39,50.47,50.14,50.14,997431.0,44.4577,44.5283,44.2371,44.2371,997431.0
2020-05-07 09:30:00,50.62,50.65,50.23,50.37,362695.0,44.6606,44.6871,44.3165,44.44,362695.0
2020-05-07 10:00:00,50.37,50.37,50.04,50.23,269968.0,44.44,44.44,44.1489,44.3165,269968.0
2020-05-07 10:30:00,50.22,50.27,49.94,49.96,251254.0,44.3077,44.3518,44.0607,44.0783,251254.0
2020-05-07 11:00:00,49.96,50.27,49.95,50.25,224672.0,44.0783,44.3518,44.0695,44.3342,224672.0
2020-05-07 11:30:00,50.25,50.51,50.21,50.41,148558.0,44.3342,44.5636,44.2989,44.4753,148558.0
2020-05-07 12:00:00,50.42,50.56,50.27,50.49,222169.0,44.4842,44.6077,44.3518,44.5459,222169.0
2020-05-07 12:30:00,50.5,50.56,50.39,50.55,137936.0,44.5547,44.6077,44.4577,44.5988,137936.0
2020-05-07 13:00:00,50.56,50.65,50.51,50.53,97338.0,44.6077,44.6871,44.5636,44.5812,97338.0
2020-05-07 13:30:00,50.54,50.62,50.46,50.5,112038.0,44.59,44.6606,44.5194,44.5547,112038.0
2020-05-07 14:00:00,50.49,50.5,50.37,50.42,120216.0,44.5459,44.5547,44.44,44.4842,120216.0
2020-05-07 14:30:00,50.41,50.44,50.21,50.3,135958.0,44.4753,44.5018,44.2989,44.3783,135958.0
2020-05-07 15:00:00,50.29,50.44,50.15,50.3,183848.0,44.3695,44.5018,44.2459,44.3783,183848.0
2020-05-07 15:30:00,50.3,50.32,50.03,50.16,682191.0,44.3783,44.3959,44.1401,44.2548,682191.0
2020-05-08 09:30:00,50.93,50.98,50.47,50.59,398414.0,44.9341,44.9782,44.5283,44.6341,398414.0
2020-05-08 10:00:00,50.59,50.74,50.53,50.72,485985.0,44.6341,44.7665,44.5812,44.7488,485985.0
2020-05-08 10:30:00,50.71,50.78,50.53,50.6,384849.0,44.74,44.8018,44.5812,44.643,384849.0
2020-05-08 11:00:00,50.59,50.72,50.55,50.59,465094.0,44.6341,44.7488,44.5988,44.6341,465094.0
2020-05-08 11:30:00,50.59,50.73,50.59,50.6,376453.0,44.6341,44.7577,44.6341,44.643,376453.0
2020-05-08 12:00:00,50.61,50.72,50.55,50.65,186573.0,44.6518,44.7488,44.5988,44.6871,186573.0
2020-05-08 12:30:00,50.65,50.74,50.58,50.69,140456.0,44.6871,44.7665,44.6253,44.7224,140456.0
2020-05-08 13:00:00,50.69,50.72,50.47,50.58,168936.0,44.7224,44.7488,44.5283,44.6253,168936.0
2020-05-08 13:30:00,50.57,50.61,50.49,50.54,195713.0,44.6165,44.6518,44.5459,44.59,195713.0
2020-05-08 14:00:00,50.53,50.79,50.5,50.77,324417.0,44.5812,44.8106,44.5547,44.7929,324417.0
2020-05-08 14:30:00,50.77,50.78,50.64,50.69,235939.0,44.7929,44.8018,44.6783,44.7224,235939.0
2020-05-08 15:00:00,50.7,50.9,50.62,50.9,618874.0,44.7312,44.9076,44.6606,44.9076,618874.0
2020-05-08 15:30:00,50.9,51.1,50.86,50.89,622597.0,44.9076,45.0841,44.8724,44.8988,622597.0
2020-05-11 09:30:00,50.59,51.15,50.59,51.05,431517.0,44.6341,45.1282,44.6341,45.04,431517.0
2020-05-11 10:00:00,51.05,51.32,50.95,51.07,245845.0,45.04,45.2782,44.9518,45.0576,245845.0
2020-05-11 10:30:00,51.08,51.2,50.78,50.82,209601.0,45.0665,45.1723,44.8018,44.8371,209601.0
2020-05-11 11:00:00,50.82,51.03,50.82,51.03,171167.0,44.8371,45.0223,44.8371,45.0223,171167.0
2020-05-11 11:30:00,51.03,51.07,50.87,50.96,102440.0,45.0223,45.0576,44.8812,44.9606,102440.0
2020-05-11 12:00:00,50.96,51.13,50.9,51.11,246261.0,44.9606,45.1106,44.9076,45.0929,246261.0
2020-05-11 12:30:00,51.11,51.34,51.09,51.29,148304.0,45.0929,45.2958,45.0753,45.2517,148304.0
2020-05-11 13:00:00,51.28,51.54,51.2,51.52,153212.0,45.2429,45.4723,45.1723,45.4547,153212.0
2020-05-11 13:30:00,51.52,51.67,51.4,51.48,245391.0,45.4547,45.587,45.3488,45.4194,245391.0
2020-05-11 14:00:00,51.48,51.52,51.1,51.11,290414.0,45.4194,45.4547,45.0841,45.0929,290414.0
2020-05-11 14:30:00,51.11,51.26,51.1,51.25,128999.0,45.0929,45.2253,45.0841,45.2164,128999.0
2020-05-11 15:00:00,51.26,51.36,50.95,50.99,216077.0,45.2253,45.3135,44.9518,44.987,216077.0
2020-05-11 15:30:00,50.98,51.01,50.74,50.76,746812.0,44.9782,45.0047,44.7665,44.7841,746812.0
2020-05-12 09:30:00,50.86,51.08,50.69,50.96,349181.0,44.8724,45.0665,44.7224,44.9606,349181.0
2020-05-12 10:00:00,50.95,51.16,50.81,51.02,198034.0,44.9518,45.137,44.8282,45.0135,198034.0
2020-05-12 10:30:00,51.02,51.21,50.88,51.08,230058.0,45.0135,45.1811,44.89,45.0665,230058.0
2020-05-12 11:00:00,51.09,51.22,51.01,51.13,174816.0,45.0753,45.19,45.0047,45.1106,174816.0
2020-05-12 11:30:00,51.13,51.18,50.92,51.0,93346.0,45.1106,45.1547,44.9253,44.9959,93346.0
2020-05-12 12:00:00,51.0,51.0,50.68,50.85,164639.0,44.9959,44.9959,44.7135,44.8635,164639.0
2020-05-12 12:30:00,50.84,50.91,50.59,50.67,115660.0,44.8547,44.9165,44.6341,44.7047,115660.0
2020-05-12 13:00:00,50.68,50.79,50.57,50.65,164629.0,44.7135,44.8106,44.6165,44.6871,164629.0
2020-05-12 13:30:00,50.65,50.72,50.63,50.69,70927.0,44.6871,44.7488,44.6694,44.7224,70927.0
2020-05-12 14:00:00,50.7,50.92,50.63,50.91,156209.0,44.7312,44.9253,44.6694,44.9165,156209.0
2020-05-12 14:30:00,50.91,51.05,50.81,50.94,206120.0,44.9165,45.04,44.8282,44.9429,206120.0
2020-05-12 15:00:00,50.95,50.95,50.69,50.77,178728.0,44.9518,44.9518,44.7224,44.7929,178728.0
2020-05-12 15:30:00,50.77,50.82,50.4,50.41,920839.0,44.7929,44.8371,44.4665,44.4753,920839.0
2020-05-13 09:30:00,50.55,50.55,49.7,50.13,498919.0,44.5988,44.5988,43.8489,44.2283,498919.0
2020-05-13 10:00:00,50.13,50.5,50.12,50.49,229609.0,44.2283,44.5547,44.2195,44.5459,229609.0
2020-05-13 10:30:00,50.49,50.6,50.13,50.17,158080.0,44.5459,44.643,44.2283,44.2636,158080.0
2020-05-13 11:00:00,50.17,50.34,50.03,50.22,217403.0,44.2636,44.4136,44.1401,44.3077,217403.0
2020-05-13 11:30:00,50.22,50.32,49.84,49.94,161975.0,44.3077,44.3959,43.9724,44.0607,161975.0
2020-05-13 12:00:00,49.94,50.05,49.68,49.79,206554.0,44.0607,44.1577,43.8313,43.9283,206554.0
2020-05-13 12:30:00,49.8,49.95,49.77,49.82,215917.0,43.9371,44.0695,43.9107,43.9548,215917.0
2020-05-13 13:00:00,49.81,49.84,49.55,49.59,148834.0,43.946,43.9724,43.7166,43.7519,148834.0
2020-05-13 13:30:00,49.58,49.67,49.5,49.58,140799.0,43.743,43.8224,43.6725,43.743,140799.0
2020-05-13 14:00:00,49.57,49.83,49.51,49.62,123578.0,43.7342,43.9636,43.6813,43.7783,123578.0
2020-05-13 14:30:00,49.61,49.65,49.47,49.48,203149.0,43.7695,43.8048,43.646,43.6548,203149.0
2020-05-13 15:00:00,49.48,49.72,49.22,49.4,278595.0,43.6548,43.8666,43.4254,43.5842,278595.0
2020-05-13 15:30:00,49.4,49.66,49.31,49.56,640172.0,43.5842,43.8136,43.5048,43.7254,640172.0
2020-05-14 09:30:00,49.72,49.81,49.28,49.4,397038.0,43.8666,43.946,43.4784,43.5842,397038.0
2020-05-14 10:00:00,49.39,49.39,48.95,49.02,278029.0,43.5754,43.5754,43.1872,43.249,278029.0
2020-05-14 10:30:00,49.02,49.19,48.78,48.81,474331.0,43.249,43.399,43.0372,43.0637,474331.0
2020-05-14 11:00:00,48.82,49.17,48.77,49.04,316876.0,43.0725,43.3813,43.0284,43.2666,316876.0
2020-05-14 11:30:00,49.04,49.26,48.98,49.11,249959.0,43.2666,43.4607,43.2137,43.3284,249959.0
2020-05-14 12:00:00,49.09,49.62,49.08,49.49,269293.0,43.3107,43.7783,43.3019,43.6636,269293.0
2020-05-14 12:30:00,49.48,49.71,49.44,49.7,165237.0,43.6548,43.8577,43.6195,43.8489,165237.0
2020-05-14 13:00:00,49.69,49.75,49.59,49.73,139557.0,43.8401,43.893,43.7519,43.8754,139557.0
2020-05-14 13:30:00,49.72,49.77,49.39,49.39,172529.0,43.8666,43.9107,43.5754,43.5754,172529.0
2020-05-14 14:00:00,49.4,49.44,49.25,49.31,185329.0,43.5842,43.6195,43.4519,43.5048,185329.0
2020-05-14 14:30:00,49.32,49.39,49.08,49.2,172558.0,43.5137,43.5754,43.3019,43.4078,172558.0
2020-05-14 15:00:00,49.2,49.53,49.16,49.5,275230.0,43.4078,43.6989,43.3725,43.6725,275230.0
2020-05-14 15:30:00,49.5,49.63,49.33,49.53,724124.0,43.6725,43.7872,43.5225,43.6989,724124.0
2020-05-15 09:30:00,49.44,50.08,49.26,50.05,648514.0,43.6195,44.1842,43.4607,44.1577,648514.0
2020-05-15 10:00:00,50.06,50.25,49.99,49.99,504250.0,44.1665,44.3342,44.1048,44.1048,504250.0
2020-05-15 10:30:00,50.0,50.0,49.67,49.74,383726.0,44.1136,44.1136,43.8224,43.8842,383726.0
2020-05-15 11:00:00,49.74,49.91,49.64,49.91,301462.0,43.8842,44.0342,43.796,44.0342,301462.0
2020-05-15 11:30:00,49.9,49.97,49.71,49.78,191203.0,44.0254,44.0871,43.8577,43.9195,191203.0
2020-05-15 12:00:00,49.77,49.92,49.74,49.74,147324.0,43.9107,44.043,43.8842,43.8842,147324.0
2020-05-15 12:30:00,49.74,49.97,49.72,49.84,228394.0,43.8842,44.0871,43.8666,43.9724,228394.0
2020-05-15 13:00:00,49.83,50.24,49.83,50.1,120229.0,43.9636,44.3253,43.9636,44.2018,120229.0
2020-05-15 13:30:00,50.1,50.18,50.0,50.14,139338.0,44.2018,44.2724,44.1136,44.2371,139338.0
2020-05-15 14:00:00,50.13,50.29,50.12,50.2,164703.0,44.2283,44.3695,44.2195,44.2901,164703.0
2020-05-15 14:30:00,50.2,50.21,49.95,50.0,170973.0,44.2901,44.2989,44.0695,44.1136,170973.0
2020-05-15 15:00:00,50.01,50.12,49.96,49.99,222467.0,44.1224,44.2195,44.0783,44.1048,222467.0
2020-05-15 15:30:00,50.0,50.06,49.79,49.97,790124.0,44.1136,44.1665,43.9283,44.0871,790124.0
2020-05-18 09:30:00,50.71,50.74,49.71,49.9,699471.0,44.74,44.7665,43.8577,44.0254,699471.0
2020-05-18 10:00:00,49.9,50.14,49.77,50.02,461138.0,44.0254,44.2371,43.9107,44.1312,461138.0
2020-05-18 10:30:00,50.03,50.34,50.02,50.33,250824.0,44.1401,44.4136,44.1312,44.4047,250824.0
2020-05-18 11:00:00,50.33,50.7,50.33,50.62,314214.0,44.4047,44.7312,44.4047,44.6606,314214.0
2020-05-18 11:30:00,50.62,50.69,50.47,50.48,252492.0,44.6606,44.7224,44.5283,44.5371,252492.0
2020-05-18 12:00:00,50.48,50.57,50.41,50.53,190278.0,44.5371,44.6165,44.4753,44.5812,190278.0
2020-05-18 12:30:00,50.53,50.62,50.43,50.57,153940.0,44.5812,44.6606,44.493,44.6165,153940.0
2020-05-18 13:00:00,50.57,50.85,50.57,50.83,232381.0,44.6165,44.8635,44.6165,44.8459,232381.0
2020-05-18 13:30:00,50.84,51.03,50.81,51.02,229347.0,44.8547,45.0223,44.8282,45.0135,229347.0
2020-05-18 14:00:00,51.02,51.28,51.02,51.16,410799.0,45.0135,45.2429,45.0135,45.137,410799.0
2020-05-18 14:30:00,51.15,51.23,51.1,51.16,193490.0,45.1282,45.1988,45.0841,45.137,193490.0
2020-05-18 15:00:00,51.16,51.21,51.11,51.16,300857.0,45.137,45.1811,45.0929,45.137,300857.0
2020-05-18 15:30:00,51.16,51.44,50.94,50.95,1215491.0,45.137,45.3841,44.9429,44.9518,1215491.0
2020-05-19 09:30:00,51.0,51.13,50.34,50.41,353696.0,44.9959,45.1106,44.4136,44.4753,353696.0
2020-05-19 10:00:00,50.42,50.53,50.32,50.45,214312.0,44.4842,44.5812,44.3959,44.5106,214312.0
2020-05-19 10:30:00,50.45,50.83,50.45,50.69,288937.0,44.5106,44.8459,44.5106,44.7224,288937.0
2020-05-19 11:00:00,50.68,50.68,50.4,50.59,205554.0,44.7135,44.7135,44.4665,44.6341,205554.0
2020-05-19 11:30:00,50.59,50.61,50.35,50.41,186022.0,44.6341,44.6518,44.4224,44.4753,186022.0
2020-05-19 12:00:00,50.42,50.42,50.26,50.37,145141.0,44.4842,44.4842,44.343,44.44,145141.0
2020-05-19 12:30:00,50.37,50.37,50.21,50.31,179757.0,44.44,44.44,44.2989,44.3871,179757.0
2020-05-19 13:00:00,50.3,50.31,50.17,50.24,155624.0,44.3783,44.3871,44.2636,44.3253,155624.0
2020-05-19 13:30:00,50.23,50.32,50.2,50.27,196500.0,44.3165,44.3959,44.2901,44.3518,196500.0
2020-05-19 14:00:00,50.27,50.38,50.21,50.32,187997.0,44.3518,44.4489,44.2989,44.3959,187997.0
2020-05-19 14:30:00,50.32,50.37,49.97,50.03,204573.0,44.3959,44.44,44.0871,44.1401,204573.0
2020-05-19 15:00:00,50.02,50.12,49.96,50.06,383151.0,44.1312,44.2195,44.0783,44.1665,383151.0
2020-05-19 15:30:00,50.07,50.1,49.85,49.89,910973.0,44.1754,44.2018,43.9813,44.0165,910973.0
2020-05-20 09:30:00,50.05,50.14,49.65,49.97,470508.0,44.1577,44.2371,43.8048,44.0871,470508.0
2020-05-20 10:00:00,49.97,50.31,49.94,50.27,280642.0,44.0871,44.3871,44.0607,44.3518,280642.0
2020-05-20 10:30:00,50.27,50.31,49.88,49.99,372480.0,44.3518,44.3871,44.0077,44.1048,372480.0
2020-05-20 11:00:00,49.99,50.12,49.92,50.08,203238.0,44.1048,44.2195,44.043,44.1842,203238.0
2020-05-20 11:30:00,50.09,50.19,50.08,50.16,200439.0,44.193,44.2812,44.1842,44.2548,200439.0
2020-05-20 12:00:00,50.16,50.22,50.07,50.09,188640.0,44.2548,44.3077,44.1754,44.193,188640.0
2020-05-20 12:30:00,50.09,50.14,50.01,50.07,218201.0,44.193,44.2371,44.1224,44.1754,218201.0
2020-05-20 13:00:00,50.07,50.1,49.83,49.88,160328.0,44.1754,44.2018,43.9636,44.0077,160328.0
2020-05-20 13:30:00,49.9,50.01,49.88,49.97,176031.0,44.0254,44.1224,44.0077,44.0871,176031.0
2020-05-20 14:00:00,49.96,50.08,49.86,49.89,267805.0,44.0783,44.1842,43.9901,44.0165,267805.0
2020-05-20 14:30:00,49.89,50.03,49.87,49.96,361985.0,44.0165,44.1401,43.9989,44.0783,361985.0
2020-05-20 15:00:00,49.96,49.98,49.76,49.93,216000.0,44.0783,44.096,43.9019,44.0518,216000.0
2020-05-20 15:30:00,49.92,49.97,49.65,49.75,1255894.0,44.043,44.0871,43.8048,43.893,1255894.0
2020-05-21 09:30:00,49.61,49.78,49.29,49.75,642206.0,43.7695,43.9195,43.4872,43.893,642206.0
2020-05-21 10:00:00,49.75,49.91,49.61,49.8,550552.0,43.893,44.0342,43.7695,43.9371,550552.0
2020-05-21 10:30:00,49.79,49.83,49.59,49.75,261078.0,43.9283,43.9636,43.7519,43.893,261078.0
2020-05-21 11:00:00,49.73,49.74,49.38,49.47,222785.0,43.8754,43.8842,43.5666,43.646,222785.0
2020-05-21 11:30:00,49.47,49.56,49.43,49.48,159045.0,43.646,43.7254,43.6107,43.6548,159045.0
2020-05-21 12:00:00,49.47,49.59,49.47,49.49,123914.0,43.646,43.7519,43.646,43.6636,123914.0
2020-05-21 12:30:00,49.48,49.54,49.38,49.45,110194.0,43.6548,43.7078,43.5666,43.6283,110194.0
2020-05-21 13:00:00,49.45,49.57,49.39,49.43,155499.0,43.6283,43.7342,43.5754,43.6107,155499.0
2020-05-21 13:30:00,49.42,49.45,49.3,49.37,134320.0,43.6019,43.6283,43.496,43.5578,134320.0
2020-05-21 14:00:00,49.37,49.54,49.36,49.42,185176.0,43.5578,43.7078,43.5489,43.6019,185176.0
2020-05-21 14:30:00,49.42,49.44,49.11,49.16,297177.0,43.6019,43.6195,43.3284,43.3725,297177.0
2020-05-21 15:00:00,49.16,49.33,49.15,49.25,249842.0,43.3725,43.5225,43.3637,43.4519,249842.0
2020-05-21 15:30:00,49.24,49.35,49.15,49.3,713010.0,43.4431,43.5401,43.3637,43.496,713010.0
2020-05-22 09:30:00,49.08,49.28,48.97,49.08,293551.0,43.3019,43.4784,43.2049,43.3019,293551.0
2020-05-22 10:00:00,49.08,49.22,49.03,49.22,193258.0,43.3019,43.4254,43.2578,43.4254,193258.0
2020-05-22 10:30:00,49.22,49.44,49.22,49.36,168801.0,43.4254,43.6195,43.4254,43.5489,168801.0
2020-05-22 11:00:00,49.36,49.48,49.32,49.45,228452.0,43.5489,43.6548,43.5137,43.6283,228452.0
2020-05-22 11:30:00,49.45,49.45,49.31,49.34,120410.0,43.6283,43.6283,43.5048,43.5313,120410.0
2020-05-22 12:00:00,49.36,49.41,49.3,49.32,101031.0,43.5489,43.5931,43.496,43.5137,101031.0
2020-05-22 12:30:00,49.32,49.48,49.32,49.39,130871.0,43.5137,43.6548,43.5137,43.5754,130871.0
2020-05-22 13:00:00,49.39,49.49,49.36,49.46,142274.0,43.5754,43.6636,43.5489,43.6372,142274.0
2020-05-22 13:30:00,49.46,49.49,49.38,49.42,105375.0,43.6372,43.6636,43.5666,43.6019,105375.0
2020-05-22 14:00:00,49.43,49.55,49.39,49.48,116121.0,43.6107,43.7166,43.5754,43.6548,116121.0
2020-05-22 14:30:00,49.48,49.58,49.45,49.52,133015.0,43.6548,43.743,43.6283,43.6901,133015.0
2020-05-22 15:00:00,49.53,49.63,49.48,49.57,199604.0,43.6989,43.7872,43.6548,43.7342,199604.0
2020-05-22 15:30:00,49.57,49.75,49.56,49.7,478667.0,43.7342,43.893,43.7254,43.8489,478667.0
2020-05-26 09:30:00,50.11,50.48,50.11,50.27,429541.0,44.2106,44.5371,44.2106,44.3518,429541.0
2020-05-26 10:00:00,50.27,50.34,50.12,50.27,282312.0,44.3518,44.4136,44.2195,44.3518,282312.0
2020-05-26 10:30:00,50.27,50.28,50.11,50.24,192969.0,44.3518,44.3606,44.2106,44.3253,192969.0
2020-05-26 11:00:00,50.24,50.26,49.97,50.12,271763.0,44.3253,44.343,44.0871,44.2195,271763.0
2020-05-26 11:30:00,50.12,50.12,49.64,49.66,344798.0,44.2195,44.2195,43.796,43.8136,344798.0
2020-05-26 12:00:00,49.67,49.75,49.59,49.68,339864.0,43.8224,43.893,43.7519,43.8313,339864.0
2020-05-26 12:30:00,49.68,49.73,49.53,49.61,435259.0,43.8313,43.8754,43.6989,43.7695,435259.0
2020-05-26 13:00:00,49.61,49.79,49.58,49.68,642841.0,43.7695,43.9283,43.743,43.8313,642841.0
2020-05-26 13:30:00,49.68,49.74,49.59,49.69,470836.0,43.8313,43.8842,43.7519,43.8401,470836.0
2020-05-26 14:00:00,49.7,49.86,49.63,49.86,301303.0,43.8489,43.9901,43.7872,43.9901,301303.0
2020-05-26 14:30:00,49.86,49.92,49.7,49.73,249232.0,43.9901,44.043,43.8489,43.8754,249232.0
2020-05-26 15:00:00,49.72,49.91,49.71,49.81,260360.0,43.8666,44.0342,43.8577,43.946,260360.0
2020-05-26 15:30:00,49.82,49.89,49.38,49.6,790421.0,43.9548,44.0165,43.5666,43.7607,790421.0
2020-05-27 09:30:00,49.77,49.95,49.51,49.67,610650.0,43.9107,44.0695,43.6813,43.8224,610650.0
2020-05-27 10:00:00,49.68,49.99,49.59,49.7,388734.0,43.8313,44.1048,43.7519,43.8489,388734.0
2020-05-27 10:30:00,49.7,49.76,49.56,49.69,233428.0,43.8489,43.9019,43.7254,43.8401,233428.0
2020-05-27 11:00:00,49.68,49.82,49.59,49.7,274078.0,43.8313,43.9548,43.7519,43.8489,274078.0
2020-05-27 11:30:00,49.72,49.83,49.41,49.8,310041.0,43.8666,43.9636,43.5931,43.9371,310041.0
2020-05-27 12:00:00,49.8,49.93,49.7,49.8,370072.0,43.9371,44.0518,43.8489,43.9371,370072.0
2020-05-27 12:30:00,49.82,49.86,49.74,49.77,298294.0,43.9548,43.9901,43.8842,43.9107,298294.0
2020-05-27 13:00:00,49.76,49.81,49.65,49.67,228187.0,43.9019,43.946,43.8048,43.8224,228187.0
2020-05-27 13:30:00,49.67,49.76,49.59,49.71,102114.0,43.8224,43.9019,43.7519,43.8577,102114.0
2020-05-27 14:00:00,49.71,49.88,49.71,49.79,233822.0,43.8577,44.0077,43.8577,43.9283,233822.0
2020-05-27 14:30:00,49.79,49.96,49.76,49.95,252029.0,43.9283,44.0783,43.9019,44.0695,252029.0
2020-05-27 15:00:00,49.94,50.02,49.86,49.98,461458.0,44.0607,44.1312,43.9901,44.096,461458.0
2020-05-27 15:30:00,49.98,50.46,49.88,50.34,1081568.0,44.096,44.5194,44.0077,44.4136,1081568.0
2020-05-28 09:30:00,50.91,51.07,50.26,50.34,805008.0,44.9165,45.0576,44.343,44.4136,805008.0
2020-05-28 10:00:00,50.35,50.78,50.35,50.66,319743.0,44.4224,44.8018,44.4224,44.6959,319743.0
2020-05-28 10:30:00,50.67,50.99,50.57,50.97,184090.0,44.7047,44.987,44.6165,44.9694,184090.0
2020-05-28 11:00:00,50.97,51.1,50.78,50.95,231313.0,44.9694,45.0841,44.8018,44.9518,231313.0
2020-05-28 11:30:00,50.97,51.07,50.91,51.06,212028.0,44.9694,45.0576,44.9165,45.0488,212028.0
2020-05-28 12:00:00,51.06,51.14,51.03,51.12,144923.0,45.0488,45.1194,45.0223,45.1017,144923.0
2020-05-28 12:30:00,51.13,51.34,51.12,51.25,160016.0,45.1106,45.2958,45.1017,45.2164,160016.0
2020-05-28 13:00:00,51.25,51.35,51.21,51.29,160021.0,45.2164,45.3047,45.1811,45.2517,160021.0
2020-05-28 13:30:00,51.3,51.35,51.16,51.35,183047.0,45.2606,45.3047,45.137,45.3047,183047.0
2020-05-28 14:00:00,51.35,51.52,51.34,51.4,257932.0,45.3047,45.4547,45.2958,45.3488,257932.0
2020-05-28 14:30:00,51.4,51.45,51.2,51.27,178385.0,45.3488,45.3929,45.1723,45.2341,178385.0
2020-05-28 15:00:00,51.28,51.44,51.19,51.31,272163.0,45.2429,45.3841,45.1635,45.2694,272163.0
2020-05-28 15:30:00,51.32,51.52,51.22,51.42,1135664.0,45.2782,45.4547,45.19,45.3664,1135664.0
2020-05-29 09:30:00,51.58,51.76,51.19,51.4,464421.0,45.5076,45.6664,45.1635,45.3488,464421.0
2020-05-29 10:00:00,51.41,51.81,51.18,51.22,479806.0,45.3576,45.7105,45.1547,45.19,479806.0
2020-05-29 10:30:00,51.22,51.31,51.07,51.08,470238.0,45.19,45.2694,45.0576,45.0665,470238.0
2020-05-29 11:00:00,51.09,51.35,50.9,51.29,396475.0,45.0753,45.3047,44.9076,45.2517,396475.0
2020-05-29 11:30:00,51.29,51.41,51.27,51.34,170299.0,45.2517,45.3576,45.2341,45.2958,170299.0
2020-05-29 12:00:00,51.35,51.39,51.17,51.22,161874.0,45.3047,45.34,45.1459,45.19,161874.0
2020-05-29 12:30:00,51.22,51.45,51.02,51.36,239701.0,45.19,45.3929,45.0135,45.3135,239701.0
2020-05-29 13:00:00,51.35,51.39,51.26,51.31,111496.0,45.3047,45.34,45.2253,45.2694,111496.0
2020-05-29 13:30:00,51.29,51.34,51.19,51.3,126139.0,45.2517,45.2958,45.1635,45.2606,126139.0
2020-05-29 14:00:00,51.3,51.52,51.22,51.49,371108.0,45.2606,45.4547,45.19,45.4282,371108.0
2020-05-29 14:30:00,51.49,51.73,51.15,51.71,328508.0,45.4282,45.6399,45.1282,45.6223,328508.0
2020-05-29 15:00:00,51.71,51.93,51.66,51.75,396948.0,45.6223,45.8164,45.5782,45.6576,396948.0
2020-05-29 15:30:00,51.74,52.3,51.66,52.12,1415478.0,45.6488,46.1428,45.5782,45.984,1415478.0
2020-06-01 09:30:00,52.03,52.61,51.93,52.07,407770.0,45.9046,46.4163,45.8164,45.9399,407770.0
2020-06-01 10:00:00,52.08,52.16,51.86,52.01,186687.0,45.9487,46.0193,45.7546,45.887,186687.0
2020-06-01 10:30:00,52.02,52.07,51.85,51.96,159072.0,45.8958,45.9399,45.7458,45.8429,159072.0
2020-06-01 11:00:00,51.95,52.05,51.82,52.0,194345.0,45.834,45.9223,45.7193,45.8781,194345.0
2020-06-01 11:30:00,52.0,52.2,51.99,52.16,153109.0,45.8781,46.0546,45.8693,46.0193,153109.0
2020-06-01 12:00:00,52.16,52.34,52.15,52.3,159726.0,46.0193,46.1781,46.0105,46.1428,159726.0
2020-06-01 12:30:00,52.3,52.45,52.25,52.41,153937.0,46.1428,46.2752,46.0987,46.2399,153937.0
2020-06-01 13:00:00,52.42,52.48,52.35,52.45,139995.0,46.2487,46.3016,46.1869,46.2752,139995.0
2020-06-01 13:30:00,52.46,52.52,52.36,52.41,143214.0,46.284,46.3369,46.1958,46.2399,143214.0
2020-06-01 14:00:00,52.41,52.64,52.4,52.61,246368.0,46.2399,46.4428,46.2311,46.4163,246368.0
2020-06-01 14:30:00,52.61,52.64,52.53,52.61,306755.0,46.4163,46.4428,46.3457,46.4163,306755.0
2020-06-01 15:00:00,52.61,52.61,52.45,52.45,181125.0,46.4163,46.4163,46.2752,46.2752,181125.0
2020-06-01 15:30:00,52.45,52.57,52.25,52.25,618093.0,46.2752,46.381,46.0987,46.0987,618093.0
2020-06-02 09:30:00,52.15,52.37,51.83,51.97,707900.0,46.0105,46.2046,45.7282,45.8517,707900.0
2020-06-02 10:00:00,51.96,51.97,51.73,51.85,297613.0,45.8429,45.8517,45.6399,45.7458,297613.0
2020-06-02 10:30:00,51.85,52.07,51.83,52.01,399160.0,45.7458,45.9399,45.7282,45.887,399160.0
2020-06-02 11:00:00,52.01,52.05,51.8,51.89,638751.0,45.887,45.9223,45.7017,45.7811,638751.0
2020-06-02 11:30:00,51.9,51.96,51.71,51.75,156207.0,45.7899,45.8429,45.6223,45.6576,156207.0
2020-06-02 12:00:00,51.76,51.83,51.69,51.8,199061.0,45.6664,45.7282,45.6046,45.7017,199061.0
2020-06-02 12:30:00,51.79,51.8,51.65,51.76,225233.0,45.6929,45.7017,45.5693,45.6664,225233.0
2020-06-02 13:00:00,51.76,51.87,51.62,51.71,501764.0,45.6664,45.7634,45.5429,45.6223,501764.0
2020-06-02 13:30:00,51.71,51.9,51.69,51.8,147865.0,45.6223,45.7899,45.6046,45.7017,147865.0
2020-06-02 14:00:00,51.8,51.91,51.79,51.86,155865.0,45.7017,45.7987,45.6929,45.7546,155865.0
2020-06-02 14:30:00,51.86,51.92,51.75,51.88,152657.0,45.7546,45.8076,45.6576,45.7723,152657.0
2020-06-02 15:00:00,51.89,51.92,51.77,51.84,187255.0,45.7811,45.8076,45.6752,45.737,187255.0
2020-06-02 15:30:00,51.85,52.23,51.8,52.22,574784.0,45.7458,46.0811,45.7017,46.0722,574784.0
2020-06-03 09:30:00,52.51,52.55,52.03,52.47,407933.0,46.3281,46.3634,45.9046,46.2928,407933.0
2020-06-03 10:00:00,52.46,52.51,52.22,52.32,184840.0,46.284,46.3281,46.0722,46.1605,184840.0
2020-06-03 10:30:00,52.32,52.33,52.1,52.19,215463.0,46.1605,46.1693,45.9664,46.0458,215463.0
2020-06-03 11:00:00,52.19,52.4,52.04,52.16,204181.0,46.0458,46.2311,45.9134,46.0193,204181.0
2020-06-03 11:30:00,52.16,52.35,52.0,52.35,248175.0,46.0193,46.1869,45.8781,46.1869,248175.0
2020-06-03 12:00:00,52.35,52.37,52.23,52.31,193042.0,46.1869,46.2046,46.0811,46.1516,193042.0
2020-06-03 12:30:00,52.31,52.36,52.08,52.09,233728.0,46.1516,46.1958,45.9487,45.9575,233728.0
2020-06-03 13:00:00,52.09,52.14,51.95,52.13,125337.0,45.9575,46.0017,45.834,45.9928,125337.0
2020-06-03 13:30:00,52.13,52.19,52.05,52.12,125390.0,45.9928,46.0458,45.9223,45.984,125390.0
2020-06-03 14:00:00,52.12,52.37,52.11,52.26,122541.0,45.984,46.2046,45.9752,46.1075,122541.0
2020-06-03 14:30:00,52.26,52.37,52.24,52.33,153849.0,46.1075,46.2046,46.0899,46.1693,153849.0
2020-06-03 15:00:00,52.34,52.34,52.22,52.32,164872.0,46.1781,46.1781,46.0722,46.1605,164872.0
2020-06-03 15:30:00,52.31,52.55,52.09,52.09,639782.0,46.1516,46.3634,45.9575,45.9575,639782.0
2020-06-04 09:30:00,52.03,52.6,51.8,52.41,480009.0,45.9046,46.4075,45.7017,46.2399,480009.0
2020-06-04 10:00:00,52.42,52.47,52.24,52.41,190646.0,46.2487,46.2928,46.0899,46.2399,190646.0
2020-06-04 10:30:00,52.42,52.53,52.32,52.35,136813.0,46.2487,46.3457,46.1605,46.1869,136813.0
2020-06-04 11:00:00,52.35,52.39,52.05,52.1,253410.0,46.1869,46.2222,45.9223,45.9664,253410.0
2020-06-04 11:30:00,52.11,52.14,51.95,52.02,167062.0,45.9752,46.0017,45.834,45.8958,167062.0
2020-06-04 12:00:00,52.02,52.22,52.0,52.14,138603.0,45.8958,46.0722,45.8781,46.0017,138603.0
2020-06-04 12:30:00,52.13,52.19,52.0,52.07,165260.0,45.9928,46.0458,45.8781,45.9399,165260.0
2020-06-04 13:00:00,52.08,52.22,51.98,52.03,238511.0,45.9487,46.0722,45.8605,45.9046,238511.0
2020-06-04 13:30:00,52.02,52.2,52.0,52.01,223367.0,45.8958,46.0546,45.8781,45.887,223367.0
2020-06-04 14:00:00,52.02,52.09,51.87,51.88,157148.0,45.8958,45.9575,45.7634,45.7723,157148.0
2020-06-04 14:30:00,51.88,51.9,51.6,51.65,240319.0,45.7723,45.7899,45.5252,45.5693,240319.0
2020-06-04 15:00:00,51.65,51.65,51.31,51.44,631014.0,45.5693,45.5693,45.2694,45.3841,631014.0
2020-06-04 15:30:00,51.44,51.49,51.24,51.29,2793065.0,45.3841,45.4282,45.2076,45.2517,2793065.0
2020-06-05 09:30:00,51.61,52.01,51.3,52.0,5024109.0,45.5341,45.887,45.2606,45.8781,5024109.0
2020-06-05 10:00:00,52.0,52.16,51.94,51.98,543089.0,45.8781,46.0193,45.8252,45.8605,543089.0
2020-06-05 10:30:00,51.99,52.02,51.66,51.72,598449.0,45.8693,45.8958,45.5782,45.6311,598449.0
2020-06-05 11:00:00,51.73,52.43,51.73,52.26,2605056.0,45.6399,46.2575,45.6399,46.1075,2605056.0
2020-06-05 11:30:00,52.28,52.41,52.18,52.23,353183.0,46.1252,46.2399,46.037,46.0811,353183.0
2020-06-05 12:00:00,52.23,52.29,52.09,52.23,251390.0,46.0811,46.134,45.9575,46.0811,251390.0
2020-06-05 12:30:00,52.23,52.27,52.09,52.15,280016.0,46.0811,46.1164,45.9575,46.0105,280016.0
2020-06-05 13:00:00,52.15,52.29,52.09,52.28,291876.0,46.0105,46.134,45.9575,46.1252,291876.0
2020-06-05 13:30:00,52.27,52.32,52.17,52.3,206152.0,46.1164,46.1605,46.0281,46.1428,206152.0
2020-06-05 14:00:00,52.29,52.36,52.24,52.32,242528.0,46.134,46.1958,46.0899,46.1605,242528.0
2020-06-05 14:30:00,52.32,52.35,52.18,52.24,269502.0,46.1605,46.1869,46.037,46.0899,269502.0
2020-06-05 15:00:00,52.24,52.49,52.17,52.46,1201051.0,46.0899,46.3105,46.0281,46.284,1201051.0
2020-06-05 15:30:00,52.46,52.63,52.37,52.52,1197355.0,46.284,46.434,46.2046,46.3369,1197355.0
2020-06-08 09:30:00,52.37,53.08,52.16,53.03,752454.0,46.2046,46.831,46.0193,46.7869,752454.0
2020-06-08 10:00:00,53.04,53.37,53.01,53.1,462865.0,46.7957,47.0869,46.7692,46.8486,462865.0
2020-06-08 10:30:00,53.09,53.13,52.82,52.9,360850.0,46.8398,46.8751,46.6016,46.6722,360850.0
2020-06-08 11:00:00,52.9,53.2,52.77,53.18,431043.0,46.6722,46.9369,46.5575,46.9192,431043.0
2020-06-08 11:30:00,53.18,53.47,53.07,53.45,613129.0,46.9192,47.1751,46.8222,47.1574,613129.0
2020-06-08 12:00:00,53.46,53.5,53.18,53.27,302197.0,47.1663,47.2016,46.9192,46.9986,302197.0
2020-06-08 12:30:00,53.27,53.41,53.27,53.36,303989.0,46.9986,47.1221,46.9986,47.078,303989.0
2020-06-08 13:00:00,53.36,53.51,53.28,53.29,290309.0,47.078,47.2104,47.0075,47.0163,290309.0
2020-06-08 13:30:00,53.3,53.39,53.26,53.39,341340.0,47.0251,47.1045,46.9898,47.1045,341340.0
2020-06-08 14:00:00,53.39,53.51,53.38,53.5,263984.0,47.1045,47.2104,47.0957,47.2016,263984.0
2020-06-08 14:30:00,53.49,53.54,53.3,53.39,444508.0,47.1927,47.2368,47.0251,47.1045,444508.0
2020-06-08 15:00:00,53.39,53.48,53.31,53.33,324344.0,47.1045,47.1839,47.0339,47.0516,324344.0
2020-06-08 15:30:00,53.33,53.65,53.32,53.6,1318650.0,47.0516,47.3339,47.0427,47.2898,1318650.0
2020-06-09 09:30:00,53.52,53.55,52.65,52.67,355787.0,47.2192,47.2457,46.4516,46.4693,355787.0
2020-06-09 10:00:00,52.7,53.15,52.65,53.0,225890.0,46.4957,46.8928,46.4516,46.7604,225890.0
2020-06-09 10:30:00,53.0,53.3,53.0,53.17,236726.0,46.7604,47.0251,46.7604,46.9104,236726.0
2020-06-09 11:00:00,53.16,53.33,52.95,53.27,218096.0,46.9016,47.0516,46.7163,46.9986,218096.0
2020-06-09 11:30:00,53.27,53.27,53.13,53.23,266618.0,46.9986,46.9986,46.8751,46.9633,266618.0
2020-06-09 12:00:00,53.23,53.24,52.9,52.9,144891.0,46.9633,46.9722,46.6722,46.6722,144891.0
2020-06-09 12:30:00,52.91,52.99,52.83,52.97,75398.0,46.681,46.7516,46.6104,46.7339,75398.0
2020-06-09 13:00:00,52.97,53.07,52.89,53.04,111274.0,46.7339,46.8222,46.6634,46.7957,111274.0
2020-06-09 13:30:00,53.04,53.11,52.95,52.96,134888.0,46.7957,46.8575,46.7163,46.7251,134888.0
2020-06-09 14:00:00,52.97,53.01,52.87,52.99,147495.0,46.7339,46.7692,46.6457,46.7516,147495.0
2020-06-09 14:30:00,52.99,53.03,52.9,53.02,244697.0,46.7516,46.7869,46.6722,46.7781,244697.0
2020-06-09 15:00:00,53.02,53.1,52.94,53.03,280172.0,46.7781,46.8486,46.7075,46.7869,280172.0
2020-06-09 15:30:00,53.04,53.19,52.88,52.96,998802.0,46.7957,46.928,46.6545,46.7251,998802.0
2020-06-10 09:30:00,52.98,53.23,52.91,53.08,397649.0,46.7428,46.9633,46.681,46.831,397649.0
2020-06-10 10:00:00,53.08,53.22,52.77,52.8,242937.0,46.831,46.9545,46.5575,46.584,242937.0
2020-06-10 10:30:00,52.78,52.99,52.69,52.82,201410.0,46.5663,46.7516,46.4869,46.6016,201410.0
2020-06-10 11:00:00,52.82,53.21,52.77,53.19,281504.0,46.6016,46.9457,46.5575,46.928,281504.0
2020-06-10 11:30:00,53.18,53.19,52.82,52.83,158794.0,46.9192,46.928,46.6016,46.6104,158794.0
2020-06-10 12:00:00,52.83,52.95,52.81,52.93,160566.0,46.6104,46.7163,46.5928,46.6987,160566.0
2020-06-10 12:30:00,52.94,52.94,52.77,52.78,123052.0,46.7075,46.7075,46.5575,46.5663,123052.0
2020-06-10 13:00:00,52.78,52.96,52.73,52.92,157551.0,46.5663,46.7251,46.5222,46.6898,157551.0
2020-06-10 13:30:00,52.93,53.02,52.85,52.85,137104.0,46.6987,46.7781,46.6281,46.6281,137104.0
2020-06-10 14:00:00,52.83,53.29,52.77,53.18,259049.0,46.6104,47.0163,46.5575,46.9192,259049.0
2020-06-10 14:30:00,53.19,53.35,53.02,53.2,325982.0,46.928,47.0692,46.7781,46.9369,325982.0
2020-06-10 15:00:00,53.2,53.54,53.03,53.51,624451.0,46.9369,47.2368,46.7869,47.2104,624451.0
2020-06-10 15:30:00,53.51,53.51,53.09,53.11,884261.0,47.2104,47.2104,46.8398,46.8575,884261.0
2020-06-11 09:30:00,52.61,52.76,51.92,52.23,1257722.0,46.4163,46.5487,45.8076,46.0811,1257722.0
2020-06-11 10:00:00,52.22,52.25,51.89,51.97,662207.0,46.0722,46.0987,45.7811,45.8517,662207.0
2020-06-11 10:30:00,51.97,52.18,51.74,51.87,317091.0,45.8517,46.037,45.6488,45.7634,317091.0
2020-06-11 11:00:00,51.87,52.0,51.75,51.92,420139.0,45.7634,45.8781,45.6576,45.8076,420139.0
2020-06-11 11:30:00,51.92,51.96,51.6,51.74,305824.0,45.8076,45.8429,45.5252,45.6488,305824.0
2020-06-11 12:00:00,51.72,51.72,51.41,51.5,256826.0,45.6311,45.6311,45.3576,45.437,256826.0
2020-06-11 12:30:00,51.5,51.63,51.34,51.48,322625.0,45.437,45.5517,45.2958,45.4194,322625.0
2020-06-11 13:00:00,51.47,51.57,51.4,51.44,302369.0,45.4105,45.4988,45.3488,45.3841,302369.0
2020-06-11 13:30:00,51.44,51.49,51.21,51.28,238377.0,45.3841,45.4282,45.1811,45.2429,238377.0
2020-06-11 14:00:00,51.27,51.27,51.02,51.17,218580.0,45.2341,45.2341,45.0135,45.1459,218580.0
2020-06-11 14:30:00,51.17,51.19,50.84,51.0,406492.0,45.1459,45.1635,44.8547,44.9959,406492.0
2020-06-11 15:00:00,51.0,51.07,50.66,50.66,434091.0,44.9959,45.0576,44.6959,44.6959,434091.0
2020-06-11 15:30:00,50.65,50.91,50.49,50.53,1196418.0,44.6871,44.9165,44.5459,44.5812,1196418.0
2020-06-12 09:30:00,51.5,51.63,51.07,51.18,367999.0,45.437,45.5517,45.0576,45.1547,367999.0
2020-06-12 10:00:00,51.18,51.38,51.13,51.15,208331.0,45.1547,45.3311,45.1106,45.1282,208331.0
2020-06-12 10:30:00,51.16,51.2,50.74,50.75,280918.0,45.137,45.1723,44.7665,44.7753,280918.0
2020-06-12 11:00:00,50.75,50.81,50.37,50.59,333780.0,44.7753,44.8282,44.44,44.6341,333780.0
2020-06-12 11:30:00,50.59,51.08,50.55,51.07,212814.0,44.6341,45.0665,44.5988,45.0576,212814.0
2020-06-12 12:00:00,51.07,51.22,51.0,51.06,172235.0,45.0576,45.19,44.9959,45.0488,172235.0
2020-06-12 12:30:00,51.05,51.14,50.86,50.96,167769.0,45.04,45.1194,44.8724,44.9606,167769.0
2020-06-12 13:00:00,50.97,51.0,50.5,50.61,155636.0,44.9694,44.9959,44.5547,44.6518,155636.0
2020-06-12 13:30:00,50.6,50.68,50.26,50.32,213091.0,44.643,44.7135,44.343,44.3959,213091.0
2020-06-12 14:00:00,50.33,50.56,50.25,50.42,281176.0,44.4047,44.6077,44.3342,44.4842,281176.0
2020-06-12 14:30:00,50.42,50.61,50.35,50.58,226139.0,44.4842,44.6518,44.4224,44.6253,226139.0
2020-06-12 15:00:00,50.58,50.88,50.4,50.48,236616.0,44.6253,44.89,44.4665,44.5371,236616.0
2020-06-12 15:30:00,50.48,50.91,50.38,50.72,640665.0,44.5371,44.9165,44.4489,44.7488,640665.0
2020-06-15 09:30:00,50.76,50.76,50.01,50.46,537602.0,44.7841,44.7841,44.1224,44.5194,537602.0
2020-06-15 10:00:00,50.48,50.59,50.22,50.25,251420.0,44.5371,44.6341,44.3077,44.3342,251420.0
2020-06-15 10:30:00,50.24,50.58,50.16,50.44,235789.0,44.3253,44.6253,44.2548,44.5018,235789.0
2020-06-15 11:00:00,50.45,50.64,50.37,50.48,218736.0,44.5106,44.6783,44.44,44.5371,218736.0
2020-06-15 11:30:00,50.48,50.57,50.36,50.53,229823.0,44.5371,44.6165,44.4312,44.5812,229823.0
2020-06-15 12:00:00,50.53,50.75,50.49,50.75,188612.0,44.5812,44.7753,44.5459,44.7753,188612.0
2020-06-15 12:30:00,50.75,50.8,50.6,50.65,131256.0,44.7753,44.8194,44.643,44.6871,131256.0
2020-06-15 13:00:00,50.65,50.77,50.59,50.6,133905.0,44.6871,44.7929,44.6341,44.643,133905.0
2020-06-15 13:30:00,50.6,50.69,50.57,50.61,103271.0,44.643,44.7224,44.6165,44.6518,103271.0
2020-06-15 14:00:00,50.61,51.23,50.6,51.2,254671.0,44.6518,45.1988,44.643,45.1723,254671.0
2020-06-15 14:30:00,51.21,51.27,51.04,51.09,169461.0,45.1811,45.2341,45.0312,45.0753,169461.0
2020-06-15 15:00:00,51.09,51.27,50.98,50.99,222445.0,45.0753,45.2341,44.9782,44.987,222445.0
2020-06-15 15:30:00,50.99,51.26,50.83,51.22,670415.0,44.987,45.2253,44.8459,45.19,670415.0
2020-06-16 09:30:00,52.69,52.8,52.29,52.44,436464.0,46.4869,46.584,46.134,46.2663,436464.0
2020-06-16 10:00:00,52.45,52.58,52.37,52.58,613333.0,46.2752,46.3899,46.2046,46.3899,613333.0
2020-06-16 10:30:00,52.58,52.65,51.74,51.86,541015.0,46.3899,46.4516,45.6488,45.7546,541015.0
2020-06-16 11:00:00,51.84,52.29,51.67,52.19,491921.0,45.737,46.134,45.587,46.0458,491921.0
2020-06-16 11:30:00,52.19,52.34,52.04,52.29,459148.0,46.0458,46.1781,45.9134,46.134,459148.0
2020-06-16 12:00:00,52.28,52.42,52.06,52.4,566274.0,46.1252,46.2487,45.9311,46.2311,566274.0
2020-06-16 12:30:00,52.41,52.71,52.4,52.56,220594.0,46.2399,46.5046,46.2311,46.3722,220594.0
2020-06-16 13:00:00,52.57,52.76,52.54,52.7,312094.0,46.381,46.5487,46.3546,46.4957,312094.0
2020-06-16 13:30:00,52.69,52.76,52.55,52.56,244707.0,46.4869,46.5487,46.3634,46.3722,244707.0
2020-06-16 14:00:00,52.56,52.82,52.43,52.55,343355.0,46.3722,46.6016,46.2575,46.3634,343355.0
2020-06-16 14:30:00,52.55,52.7,52.51,52.66,239688.0,46.3634,46.4957,46.3281,46.4604,239688.0
2020-06-16 15:00:00,52.67,52.72,52.42,52.51,546938.0,46.4693,46.5134,46.2487,46.3281,546938.0
2020-06-16 15:30:00,52.52,52.68,52.35,52.59,1157103.0,46.3369,46.4781,46.1869,46.3987,1157103.0
2020-06-17 09:30:00,52.44,53.07,52.43,52.83,564899.0,46.2663,46.8222,46.2575,46.6104,564899.0
2020-06-17 10:00:00,52.82,53.16,52.78,52.94,466740.0,46.6016,46.9016,46.5663,46.7075,466740.0
2020-06-17 10:30:00,52.95,53.11,52.79,52.97,215886.0,46.7163,46.8575,46.5751,46.7339,215886.0
2020-06-17 11:00:00,52.98,53.11,52.91,53.03,279251.0,46.7428,46.8575,46.681,46.7869,279251.0
2020-06-17 11:30:00,53.03,53.13,52.98,53.09,194631.0,46.7869,46.8751,46.7428,46.8398,194631.0
2020-06-17 12:00:00,53.08,53.14,52.9,52.93,204408.0,46.831,46.8839,46.6722,46.6987,204408.0
2020-06-17 12:30:00,52.93,53.13,52.91,53.13,137628.0,46.6987,46.8751,46.681,46.8751,137628.0
2020-06-17 13:00:00,53.13,53.28,53.13,53.26,164257.0,46.8751,47.0075,46.8751,46.9898,164257.0
2020-06-17 13:30:00,53.26,53.27,53.16,53.16,178181.0,46.9898,46.9986,46.9016,46.9016,178181.0
2020-06-17 14:00:00,53.17,53.19,53.0,53.12,144069.0,46.9104,46.928,46.7604,46.8663,144069.0
2020-06-17 14:30:00,53.13,53.14,52.92,52.93,375351.0,46.8751,46.8839,46.6898,46.6987,375351.0
2020-06-17 15:00:00,52.91,52.94,52.68,52.73,293835.0,46.681,46.7075,46.4781,46.5222,293835.0
2020-06-17 15:30:00,52.73,52.77,52.4,52.72,616076.0,46.5222,46.5575,46.2311,46.5134,616076.0
2020-06-18 09:30:00,52.37,52.77,52.37,52.73,262616.0,46.2046,46.5575,46.2046,46.5222,262616.0
2020-06-18 10:00:00,52.74,52.89,52.59,52.64,300431.0,46.531,46.6634,46.3987,46.4428,300431.0
2020-06-18 10:30:00,52.64,52.85,52.45,52.83,187615.0,46.4428,46.6281,46.2752,46.6104,187615.0
2020-06-18 11:00:00,52.83,52.98,52.79,52.91,152584.0,46.6104,46.7428,46.5751,46.681,152584.0
2020-06-18 11:30:00,52.91,52.97,52.7,52.71,159717.0,46.681,46.7339,46.4957,46.5046,159717.0
2020-06-18 12:00:00,52.71,52.82,52.66,52.78,178318.0,46.5046,46.6016,46.4604,46.5663,178318.0
2020-06-18 12:30:00,52.78,52.9,52.76,52.89,114604.0,46.5663,46.6722,46.5487,46.6634,114604.0
2020-06-18 13:00:00,52.89,52.97,52.86,52.97,96434.0,46.6634,46.7339,46.6369,46.7339,96434.0
2020-06-18 13:30:00,52.96,53.06,52.95,53.05,116093.0,46.7251,46.8134,46.7163,46.8045,116093.0
2020-06-18 14:00:00,53.05,53.06,52.88,52.93,289517.0,46.8045,46.8134,46.6545,46.6987,289517.0
2020-06-18 14:30:00,52.93,53.01,52.82,52.82,235029.0,46.6987,46.7692,46.6016,46.6016,235029.0
2020-06-18 15:00:00,52.82,52.96,52.7,52.93,363080.0,46.6016,46.7251,46.4957,46.6987,363080.0
2020-06-18 15:30:00,52.93,53.15,52.89,53.1,832848.0,46.6987,46.8928,46.6634,46.8486,832848.0
2020-06-19 09:30:00,53.52,53.78,53.4,53.51,1915238.0,47.2192,47.4486,47.1133,47.2104,1915238.0
2020-06-19 10:00:00,53.52,53.78,53.46,53.74,205591.0,47.2192,47.4486,47.1663,47.4133,205591.0
2020-06-19 10:30:00,53.75,53.77,53.52,53.52,251743.0,47.4221,47.4398,47.2192,47.2192,251743.0
2020-06-19 11:00:00,53.52,53.59,53.33,53.4,295249.0,47.2192,47.281,47.0516,47.1133,295249.0
2020-06-19 11:30:00,53.41,53.46,53.24,53.26,215318.0,47.1221,47.1663,46.9722,46.9898,215318.0
2020-06-19 12:00:00,53.26,53.26,52.76,52.92,249137.0,46.9898,46.9898,46.5487,46.6898,249137.0
2020-06-19 12:30:00,52.92,52.96,52.7,52.91,178536.0,46.6898,46.7251,46.4957,46.681,178536.0
2020-06-19 13:00:00,52.9,52.91,52.56,52.62,211396.0,46.6722,46.681,46.3722,46.4252,211396.0
2020-06-19 13:30:00,52.62,52.68,52.49,52.5,220475.0,46.4252,46.4781,46.3105,46.3193,220475.0
2020-06-19 14:00:00,52.5,52.62,52.41,52.46,276043.0,46.3193,46.4252,46.2399,46.284,276043.0
2020-06-19 14:30:00,52.46,52.87,52.39,52.82,214491.0,46.284,46.6457,46.2222,46.6016,214491.0
2020-06-19 15:00:00,52.81,53.03,52.76,52.94,191466.0,46.5928,46.7869,46.5487,46.7075,191466.0
2020-06-19 15:30:00,52.95,52.96,52.55,52.56,797909.0,46.7163,46.7251,46.3634,46.3722,797909.0
2020-06-22 09:30:00,52.3,52.4,51.91,52.14,407350.0,46.1428,46.2311,45.7987,46.0017,407350.0
2020-06-22 10:00:00,52.14,52.61,52.13,52.39,303885.0,46.0017,46.4163,45.9928,46.2222,303885.0
2020-06-22 10:30:00,52.4,52.42,52.21,52.24,115616.0,46.2311,46.2487,46.0634,46.0899,115616.0
2020-06-22 11:00:00,52.23,52.4,52.2,52.35,152758.0,46.0811,46.2311,46.0546,46.1869,152758.0
2020-06-22 11:30:00,52.35,52.49,52.34,52.37,145223.0,46.1869,46.3105,46.1781,46.2046,145223.0
2020-06-22 12:00:00,52.36,52.54,52.35,52.49,113974.0,46.1958,46.3546,46.1869,46.3105,113974.0
2020-06-22 12:30:00,52.48,52.51,52.36,52.41,72284.0,46.3016,46.3281,46.1958,46.2399,72284.0
2020-06-22 13:00:00,52.41,52.46,52.32,52.33,70212.0,46.2399,46.284,46.1605,46.1693,70212.0
2020-06-22 13:30:00,52.33,52.37,52.23,52.28,88815.0,46.1693,46.2046,46.0811,46.1252,88815.0
2020-06-22 14:00:00,52.29,52.31,52.17,52.27,78234.0,46.134,46.1516,46.0281,46.1164,78234.0
2020-06-22 14:30:00,52.27,52.42,52.22,52.37,121375.0,46.1164,46.2487,46.0722,46.2046,121375.0
2020-06-22 15:00:00,52.37,52.42,52.13,52.16,152919.0,46.2046,46.2487,45.9928,46.0193,152919.0
2020-06-22 15:30:00,52.17,52.36,52.15,52.35,550735.0,46.0281,46.1958,46.0105,46.1869,550735.0
2020-06-23 09:30:00,52.6,52.6,52.31,52.48,256927.0,46.4075,46.4075,46.1516,46.3016,256927.0
2020-06-23 10:00:00,52.48,52.6,52.44,52.57,143956.0,46.3016,46.4075,46.2663,46.381,143956.0
2020-06-23 10:30:00,52.57,52.57,52.27,52.38,180809.0,46.381,46.381,46.1164,46.2134,180809.0
2020-06-23 11:00:00,52.38,52.56,52.34,52.48,165691.0,46.2134,46.3722,46.1781,46.3016,165691.0
2020-06-23 11:30:00,52.48,52.5,52.29,52.39,102269.0,46.3016,46.3193,46.134,46.2222,102269.0
2020-06-23 12:00:00,52.39,52.45,52.3,52.31,92939.0,46.2222,46.2752,46.1428,46.1516,92939.0
2020-06-23 12:30:00,52.31,52.33,52.22,52.23,67572.0,46.1516,46.1693,46.0722,46.0811,67572.0
2020-06-23 13:00:00,52.23,52.38,52.21,52.34,75885.0,46.0811,46.2134,46.0634,46.1781,75885.0
2020-06-23 13:30:00,52.34,52.39,52.23,52.37,124112.0,46.1781,46.2222,46.0811,46.2046,124112.0
2020-06-23 14:00:00,52.37,52.37,52.27,52.29,107481.0,46.2046,46.2046,46.1164,46.134,107481.0
2020-06-23 14:30:00,52.3,52.34,52.15,52.23,183209.0,46.1428,46.1781,46.0105,46.0811,183209.0
2020-06-23 15:00:00,52.22,52.26,52.0,52.01,217931.0,46.0722,46.1075,45.8781,45.887,217931.0
2020-06-23 15:30:00,52.02,52.1,51.82,51.93,646088.0,45.8958,45.9664,45.7193,45.8164,646088.0
2020-06-24 09:30:00,51.61,51.61,51.1,51.27,465763.0,45.5341,45.5341,45.0841,45.2341,465763.0
2020-06-24 10:00:00,51.25,51.31,51.11,51.2,287138.0,45.2164,45.2694,45.0929,45.1723,287138.0
2020-06-24 10:30:00,51.21,51.23,50.93,51.03,232626.0,45.1811,45.1988,44.9341,45.0223,232626.0
2020-06-24 11:00:00,51.02,51.12,50.68,50.76,243696.0,45.0135,45.1017,44.7135,44.7841,243696.0
2020-06-24 11:30:00,50.75,50.77,50.43,50.55,271736.0,44.7753,44.7929,44.493,44.5988,271736.0
2020-06-24 12:00:00,50.54,50.67,50.44,50.62,247951.0,44.59,44.7047,44.5018,44.6606,247951.0
2020-06-24 12:30:00,50.63,50.74,50.56,50.71,132046.0,44.6694,44.7665,44.6077,44.74,132046.0
2020-06-24 13:00:00,50.71,50.72,50.45,50.46,158807.0,44.74,44.7488,44.5106,44.5194,158807.0
2020-06-24 13:30:00,50.45,50.48,50.3,50.45,200082.0,44.5106,44.5371,44.3783,44.5106,200082.0
2020-06-24 14:00:00,50.45,50.72,50.3,50.69,269974.0,44.5106,44.7488,44.3783,44.7224,269974.0
2020-06-24 14:30:00,50.68,50.78,50.64,50.68,227797.0,44.7135,44.8018,44.6783,44.7135,227797.0
2020-06-24 15:00:00,50.69,50.85,50.59,50.68,276113.0,44.7224,44.8635,44.6341,44.7135,276113.0
2020-06-24 15:30:00,50.68,51.02,50.6,50.65,944193.0,44.7135,45.0135,44.643,44.6871,944193.0
2020-06-25 09:30:00,50.58,50.79,50.07,50.18,357759.0,44.6253,44.8106,44.1754,44.2724,357759.0
2020-06-25 10:00:00,50.18,50.41,50.11,50.31,232231.0,44.2724,44.4753,44.2106,44.3871,232231.0
2020-06-25 10:30:00,50.32,50.65,50.32,50.6,159861.0,44.3959,44.6871,44.3959,44.643,159861.0
2020-06-25 11:00:00,50.6,50.63,50.4,50.53,164834.0,44.643,44.6694,44.4665,44.5812,164834.0
2020-06-25 11:30:00,50.54,50.62,50.35,50.51,203385.0,44.59,44.6606,44.4224,44.5636,203385.0
2020-06-25 12:00:00,50.51,50.65,50.51,50.55,202455.0,44.5636,44.6871,44.5636,44.5988,202455.0
2020-06-25 12:30:00,50.55,50.64,50.47,50.48,271337.0,44.5988,44.6783,44.5283,44.5371,271337.0
2020-06-25 13:00:00,50.48,50.49,50.36,50.43,144083.0,44.5371,44.5459,44.4312,44.493,144083.0
2020-06-25 13:30:00,50.42,50.54,50.35,50.53,141901.0,44.4842,44.59,44.4224,44.5812,141901.0
2020-06-25 14:00:00,50.53,50.57,50.48,50.53,266443.0,44.5812,44.6165,44.5371,44.5812,266443.0
2020-06-25 14:30:00,50.52,50.71,50.48,50.68,203538.0,44.5724,44.74,44.5371,44.7135,203538.0
2020-06-25 15:00:00,50.68,50.96,50.64,50.91,249894.0,44.7135,44.9606,44.6783,44.9165,249894.0
2020-06-25 15:30:00,50.91,50.96,50.7,50.83,890782.0,44.9165,44.9606,44.7312,44.8459,890782.0
2020-06-26 09:30:00,50.71,51.05,50.71,51.0,491574.0,44.74,45.04,44.74,44.9959,491574.0
2020-06-26 10:00:00,50.99,51.16,50.73,50.79,360748.0,44.987,45.137,44.7577,44.8106,360748.0
2020-06-26 10:30:00,50.78,50.82,50.26,50.34,331329.0,44.8018,44.8371,44.343,44.4136,331329.0
2020-06-26 11:00:00,50.35,50.6,50.35,50.45,296885.0,44.4224,44.643,44.4224,44.5106,296885.0
2020-06-26 11:30:00,50.46,50.62,50.35,50.59,305138.0,44.5194,44.6606,44.4224,44.6341,305138.0
2020-06-26 12:00:00,50.59,50.59,50.21,50.34,363892.0,44.6341,44.6341,44.2989,44.4136,363892.0
2020-06-26 12:30:00,50.34,50.41,50.18,50.4,225441.0,44.4136,44.4753,44.2724,44.4665,225441.0
2020-06-26 13:00:00,50.39,50.57,50.36,50.51,195300.0,44.4577,44.6165,44.4312,44.5636,195300.0
2020-06-26 13:30:00,50.52,50.63,50.39,50.48,236412.0,44.5724,44.6694,44.4577,44.5371,236412.0
2020-06-26 14:00:00,50.48,50.52,50.26,50.33,288289.0,44.5371,44.5724,44.343,44.4047,288289.0
2020-06-26 14:30:00,50.33,50.39,50.02,50.13,256316.0,44.4047,44.4577,44.1312,44.2283,256316.0
2020-06-26 15:00:00,50.12,50.22,49.99,50.05,358182.0,44.2195,44.3077,44.1048,44.1577,358182.0
2020-06-26 15:30:00,50.05,50.32,49.92,50.08,1320760.0,44.1577,44.3959,44.043,44.1842,1320760.0
2020-06-29 09:30:00,50.46,50.59,50.0,50.34,374962.0,44.7703,44.8856,44.3622,44.6638,374962.0
2020-06-29 10:00:00,50.34,50.51,50.21,50.34,190752.0,44.6638,44.8147,44.5485,44.6638,190752.0
2020-06-29 10:30:00,50.34,50.58,50.34,50.5,176879.0,44.6638,44.8768,44.6638,44.8058,176879.0
2020-06-29 11:00:00,50.51,50.72,50.47,50.64,179103.0,44.8147,45.001,44.7792,44.93,179103.0
2020-06-29 11:30:00,50.62,50.66,50.48,50.48,120384.0,44.9123,44.9477,44.788,44.788,120384.0
2020-06-29 12:00:00,50.48,50.64,50.48,50.55,136259.0,44.788,44.93,44.788,44.8501,136259.0
2020-06-29 12:30:00,50.55,50.66,50.52,50.55,108225.0,44.8501,44.9477,44.8235,44.8501,108225.0
2020-06-29 13:00:00,50.55,50.59,50.44,50.52,90366.0,44.8501,44.8856,44.7525,44.8235,90366.0
2020-06-29 13:30:00,50.54,50.61,50.47,50.6,92188.0,44.8413,44.9034,44.7792,44.8945,92188.0
2020-06-29 14:00:00,50.61,50.66,50.48,50.55,124674.0,44.9034,44.9477,44.788,44.8501,124674.0
2020-06-29 14:30:00,50.54,50.58,50.45,50.51,137412.0,44.8413,44.8768,44.7614,44.8147,137412.0
2020-06-29 15:00:00,50.51,50.51,50.37,50.44,207755.0,44.8147,44.8147,44.6904,44.7525,207755.0
2020-06-29 15:30:00,50.44,50.59,50.12,50.59,714378.0,44.7525,44.8856,44.4686,44.8856,714378.0
2020-06-30 09:30:00,50.7,50.84,50.54,50.66,256811.0,44.9832,45.1074,44.8413,44.9477,256811.0
2020-06-30 10:00:00,50.66,50.92,50.65,50.92,122832.0,44.9477,45.1784,44.9389,45.1784,122832.0
2020-06-30 10:30:00,50.92,51.06,50.8,50.97,153102.0,45.1784,45.3026,45.072,45.2228,153102.0
2020-06-30 11:00:00,50.96,51.01,50.88,50.9,117567.0,45.2139,45.2583,45.1429,45.1607,117567.0
2020-06-30 11:30:00,50.9,50.9,50.7,50.71,139934.0,45.1607,45.1607,44.9832,44.9921,139934.0
2020-06-30 12:00:00,50.72,50.97,50.71,50.96,128611.0,45.001,45.2228,44.9921,45.2139,128611.0
2020-06-30 12:30:00,50.95,51.01,50.85,50.86,173595.0,45.205,45.2583,45.1163,45.1252,173595.0
2020-06-30 13:00:00,50.86,50.9,50.82,50.84,98054.0,45.1252,45.1607,45.0897,45.1074,98054.0
2020-06-30 13:30:00,50.84,50.84,50.74,50.77,99823.0,45.1074,45.1074,45.0187,45.0453,99823.0
2020-06-30 14:00:00,50.77,50.81,50.67,50.8,104494.0,45.0453,45.0808,44.9566,45.072,104494.0
2020-06-30 14:30:00,50.8,50.82,50.73,50.8,131829.0,45.072,45.0897,45.0099,45.072,131829.0
2020-06-30 15:00:00,50.8,50.88,50.67,50.84,229547.0,45.072,45.1429,44.9566,45.1074,229547.0
2020-06-30 15:30:00,50.84,51.23,50.83,51.11,1098631.0,45.1074,45.4535,45.0986,45.347,1098631.0
2020-07-01 09:30:00,51.05,51.24,50.88,50.89,949792.0,45.2938,45.4623,45.1429,45.1518,949792.0
2020-07-01 10:00:00,50.89,51.25,50.89,51.18,444318.0,45.1518,45.4712,45.1518,45.4091,444318.0
2020-07-01 10:30:00,51.19,51.24,51.05,51.23,331392.0,45.418,45.4623,45.2938,45.4535,331392.0
2020-07-01 11:00:00,51.24,51.3,51.07,51.07,189074.0,45.4623,45.5156,45.3115,45.3115,189074.0
2020-07-01 11:30:00,51.07,51.18,51.06,51.12,142977.0,45.3115,45.4091,45.3026,45.3559,142977.0
2020-07-01 12:00:00,51.11,51.19,51.04,51.19,120713.0,45.347,45.418,45.2849,45.418,120713.0
2020-07-01 12:30:00,51.2,51.23,51.1,51.18,207591.0,45.4269,45.4535,45.3381,45.4091,207591.0
2020-07-01 13:00:00,51.18,51.33,51.15,51.3,115124.0,45.4091,45.5422,45.3825,45.5156,115124.0
2020-07-01 13:30:00,51.3,51.33,51.17,51.21,127232.0,45.5156,45.5422,45.4002,45.4357,127232.0
2020-07-01 14:00:00,51.21,51.3,51.06,51.2,292745.0,45.4357,45.5156,45.3026,45.4269,292745.0
2020-07-01 14:30:00,51.2,51.24,51.09,51.14,140895.0,45.4269,45.4623,45.3293,45.3736,140895.0
2020-07-01 15:00:00,51.14,51.24,51.11,51.16,144721.0,45.3736,45.4623,45.347,45.3914,144721.0
2020-07-01 15:30:00,51.17,51.24,51.06,51.08,524394.0,45.4002,45.4623,45.3026,45.3204,524394.0
2020-07-02 09:30:00,51.17,52.02,51.17,51.98,493933.0,45.4002,46.1544,45.4002,46.1189,493933.0
2020-07-02 10:00:00,51.98,52.05,51.74,51.86,245308.0,46.1189,46.181,45.906,46.0124,245308.0
2020-07-02 10:30:00,51.86,51.91,51.66,51.71,202104.0,46.0124,46.0568,45.835,45.8793,202104.0
2020-07-02 11:00:00,51.72,51.88,51.68,51.82,152600.0,45.8882,46.0302,45.8527,45.9769,152600.0
2020-07-02 11:30:00,51.82,51.88,51.77,51.8,182947.0,45.9769,46.0302,45.9326,45.9592,182947.0
2020-07-02 12:00:00,51.81,51.82,51.65,51.67,198834.0,45.9681,45.9769,45.8261,45.8439,198834.0
2020-07-02 12:30:00,51.68,51.68,51.55,51.61,139089.0,45.8527,45.8527,45.7374,45.7906,139089.0
2020-07-02 13:00:00,51.61,51.63,51.54,51.58,119488.0,45.7906,45.8084,45.7285,45.764,119488.0
2020-07-02 13:30:00,51.59,51.72,51.58,51.63,104263.0,45.7729,45.8882,45.764,45.8084,104263.0
2020-07-02 14:00:00,51.64,51.77,51.58,51.76,126376.0,45.8172,45.9326,45.764,45.9237,126376.0
2020-07-02 14:30:00,51.76,51.84,51.72,51.79,171755.0,45.9237,45.9947,45.8882,45.9503,171755.0
2020-07-02 15:00:00,51.79,51.84,51.72,51.74,140513.0,45.9503,45.9947,45.8882,45.906,140513.0
2020-07-02 15:30:00,51.75,51.76,51.42,51.5,575560.0,45.9148,45.9237,45.622,45.693,575560.0
2020-07-06 09:30:00,51.72,52.08,51.55,51.56,297488.0,45.8882,46.2076,45.7374,45.7463,297488.0
2020-07-06 10:00:00,51.56,51.68,51.33,51.35,182930.0,45.7463,45.8527,45.5422,45.5599,182930.0
2020-07-06 10:30:00,51.34,51.49,51.26,51.46,152183.0,45.5511,45.6842,45.4801,45.6575,152183.0
2020-07-06 11:00:00,51.46,51.46,51.2,51.3,327109.0,45.6575,45.6575,45.4269,45.5156,327109.0
2020-07-06 11:30:00,51.3,51.38,51.27,51.35,254870.0,45.5156,45.5866,45.489,45.5599,254870.0
2020-07-06 12:00:00,51.36,51.48,51.32,51.38,206721.0,45.5688,45.6753,45.5333,45.5866,206721.0
2020-07-06 12:30:00,51.38,51.52,51.37,51.49,117001.0,45.5866,45.7108,45.5777,45.6842,117001.0
2020-07-06 13:00:00,51.5,51.52,51.38,51.41,157158.0,45.693,45.7108,45.5866,45.6132,157158.0
2020-07-06 13:30:00,51.4,51.5,51.36,51.5,111115.0,45.6043,45.693,45.5688,45.693,111115.0
2020-07-06 14:00:00,51.5,51.55,51.45,51.5,141976.0,45.693,45.7374,45.6487,45.693,141976.0
2020-07-06 14:30:00,51.5,51.53,51.45,51.46,193368.0,45.693,45.7196,45.6487,45.6575,193368.0
2020-07-06 15:00:00,51.46,51.48,51.33,51.46,216646.0,45.6575,45.6753,45.5422,45.6575,216646.0
2020-07-06 15:30:00,51.46,51.67,51.4,51.61,609031.0,45.6575,45.8439,45.6043,45.7906,609031.0
2020-07-07 09:30:00,51.36,51.55,51.29,51.41,261957.0,45.5688,45.7374,45.5067,45.6132,261957.0
2020-07-07 10:00:00,51.4,51.62,51.4,51.58,366580.0,45.6043,45.7995,45.6043,45.764,366580.0
2020-07-07 10:30:00,51.59,51.63,51.39,51.4,259228.0,45.7729,45.8084,45.5954,45.6043,259228.0
2020-07-07 11:00:00,51.4,51.53,51.36,51.5,121112.0,45.6043,45.7196,45.5688,45.693,121112.0
2020-07-07 11:30:00,51.5,51.55,51.45,51.51,99135.0,45.693,45.7374,45.6487,45.7019,99135.0
2020-07-07 12:00:00,51.51,51.54,51.45,51.46,87809.0,45.7019,45.7285,45.6487,45.6575,87809.0
2020-07-07 12:30:00,51.45,51.51,51.4,51.5,94911.0,45.6487,45.7019,45.6043,45.693,94911.0
2020-07-07 13:00:00,51.5,51.54,51.43,51.53,493045.0,45.693,45.7285,45.6309,45.7196,493045.0
2020-07-07 13:30:00,51.53,51.59,51.49,51.51,96102.0,45.7196,45.7729,45.6842,45.7019,96102.0
2020-07-07 14:00:00,51.5,51.62,51.49,51.57,160153.0,45.693,45.7995,45.6842,45.7551,160153.0
2020-07-07 14:30:00,51.57,51.7,51.52,51.7,166526.0,45.7551,45.8705,45.7108,45.8705,166526.0
2020-07-07 15:00:00,51.7,51.74,51.63,51.66,205164.0,45.8705,45.906,45.8084,45.835,205164.0
2020-07-07 15:30:00,51.66,51.7,51.34,51.51,749337.0,45.835,45.8705,45.5511,45.7019,749337.0
2020-07-08 09:30:00,51.35,51.49,51.18,51.3,383574.0,45.5599,45.6842,45.4091,45.5156,383574.0
2020-07-08 10:00:00,51.3,51.33,51.17,51.3,182646.0,45.5156,45.5422,45.4002,45.5156,182646.0
2020-07-08 10:30:00,51.31,51.33,51.2,51.28,149074.0,45.5245,45.5422,45.4269,45.4978,149074.0
2020-07-08 11:00:00,51.27,51.29,50.91,51.04,326055.0,45.489,45.5067,45.1696,45.2849,326055.0
2020-07-08 11:30:00,51.03,51.12,51.0,51.01,112143.0,45.276,45.3559,45.2494,45.2583,112143.0
2020-07-08 12:00:00,51.01,51.13,50.99,51.12,88392.0,45.2583,45.3647,45.2405,45.3559,88392.0
2020-07-08 12:30:00,51.12,51.14,51.0,51.1,145137.0,45.3559,45.3736,45.2494,45.3381,145137.0
2020-07-08 13:00:00,51.1,51.15,50.98,51.01,89498.0,45.3381,45.3825,45.2317,45.2583,89498.0
2020-07-08 13:30:00,51.01,51.13,50.99,51.04,99690.0,45.2583,45.3647,45.2405,45.2849,99690.0
2020-07-08 14:00:00,51.04,51.09,50.96,51.05,96438.0,45.2849,45.3293,45.2139,45.2938,96438.0
2020-07-08 14:30:00,51.05,51.08,50.9,51.07,176724.0,45.2938,45.3204,45.1607,45.3115,176724.0
2020-07-08 15:00:00,51.07,51.16,51.03,51.11,217809.0,45.3115,45.3914,45.276,45.347,217809.0
2020-07-08 15:30:00,51.11,51.26,51.11,51.25,428081.0,45.347,45.4801,45.347,45.4712,428081.0
2020-07-09 09:30:00,51.16,51.2,50.77,50.83,366494.0,45.3914,45.4269,45.0453,45.0986,366494.0
2020-07-09 10:00:00,50.83,50.87,50.55,50.57,242676.0,45.0986,45.1341,44.8501,44.8679,242676.0
2020-07-09 10:30:00,50.57,50.61,50.25,50.28,366092.0,44.8679,44.9034,44.584,44.6106,366092.0
2020-07-09 11:00:00,50.27,50.33,50.0,50.08,264173.0,44.6017,44.655,44.3622,44.4331,264173.0
2020-07-09 11:30:00,50.09,50.17,50.02,50.11,172733.0,44.442,44.513,44.3799,44.4598,172733.0
2020-07-09 12:00:00,50.11,50.34,50.1,50.33,190605.0,44.4598,44.6638,44.4509,44.655,190605.0
2020-07-09 12:30:00,50.32,50.4,50.24,50.32,134660.0,44.6461,44.7171,44.5751,44.6461,134660.0
2020-07-09 13:00:00,50.32,50.42,50.29,50.3,140126.0,44.6461,44.7348,44.6195,44.6283,140126.0
2020-07-09 13:30:00,50.3,50.36,50.25,50.28,144706.0,44.6283,44.6816,44.584,44.6106,144706.0
2020-07-09 14:00:00,50.27,50.49,50.26,50.43,183983.0,44.6017,44.7969,44.5928,44.7437,183983.0
2020-07-09 14:30:00,50.43,50.45,50.34,50.42,141605.0,44.7437,44.7614,44.6638,44.7348,141605.0
2020-07-09 15:00:00,50.42,50.47,50.33,50.34,199006.0,44.7348,44.7792,44.655,44.6638,199006.0
2020-07-09 15:30:00,50.33,50.44,50.12,50.25,771143.0,44.655,44.7525,44.4686,44.584,771143.0
2020-07-10 09:30:00,50.6,50.85,50.31,50.65,472389.0,44.8945,45.1163,44.6372,44.9389,472389.0
2020-07-10 10:00:00,50.65,50.85,50.46,50.79,226547.0,44.9389,45.1163,44.7703,45.0631,226547.0
2020-07-10 10:30:00,50.8,50.97,50.78,50.94,240948.0,45.072,45.2228,45.0542,45.1962,240948.0
2020-07-10 11:00:00,50.95,51.07,50.92,51.01,232456.0,45.205,45.3115,45.1784,45.2583,232456.0
2020-07-10 11:30:00,51.0,51.07,50.96,51.04,196802.0,45.2494,45.3115,45.2139,45.2849,196802.0
2020-07-10 12:00:00,51.03,51.13,51.01,51.12,133307.0,45.276,45.3647,45.2583,45.3559,133307.0
2020-07-10 12:30:00,51.11,51.29,51.09,51.29,205168.0,45.347,45.5067,45.3293,45.5067,205168.0
2020-07-10 13:00:00,51.29,51.31,51.18,51.25,139781.0,45.5067,45.5245,45.4091,45.4712,139781.0
2020-07-10 13:30:00,51.25,51.3,51.2,51.27,124796.0,45.4712,45.5156,45.4269,45.489,124796.0
2020-07-10 14:00:00,51.28,51.38,51.19,51.38,207182.0,45.4978,45.5866,45.418,45.5866,207182.0
2020-07-10 14:30:00,51.37,51.39,51.24,51.33,210003.0,45.5777,45.5954,45.4623,45.5422,210003.0
2020-07-10 15:00:00,51.33,51.41,51.27,51.37,316941.0,45.5422,45.6132,45.489,45.5777,316941.0
2020-07-10 15:30:00,51.37,51.52,51.29,51.45,1094749.0,45.5777,45.7108,45.5067,45.6487,1094749.0
2020-07-13 09:30:00,51.97,51.98,51.51,51.72,517599.0,46.11,46.1189,45.7019,45.8882,517599.0
2020-07-13 10:00:00,51.72,52.09,51.6,52.05,286195.0,45.8882,46.2165,45.7818,46.181,286195.0
2020-07-13 10:30:00,52.05,52.19,51.91,52.08,351111.0,46.181,46.3052,46.0568,46.2076,351111.0
2020-07-13 11:00:00,52.07,52.18,52.01,52.15,224635.0,46.1988,46.2964,46.1455,46.2697,224635.0
2020-07-13 11:30:00,52.15,52.2,51.97,52.02,188759.0,46.2697,46.3141,46.11,46.1544,188759.0
2020-07-13 12:00:00,52.02,52.13,52.02,52.11,195532.0,46.1544,46.252,46.1544,46.2342,195532.0
2020-07-13 12:30:00,52.1,52.13,51.95,51.99,193527.0,46.2254,46.252,46.0923,46.1278,193527.0
2020-07-13 13:00:00,51.98,52.05,51.9,51.92,179973.0,46.1189,46.181,46.0479,46.0657,179973.0
2020-07-13 13:30:00,51.91,52.06,51.9,52.05,141193.0,46.0568,46.1899,46.0479,46.181,141193.0
2020-07-13 14:00:00,52.05,52.1,51.95,52.06,348065.0,46.181,46.2254,46.0923,46.1899,348065.0
2020-07-13 14:30:00,52.05,52.19,52.04,52.13,283584.0,46.181,46.3052,46.1721,46.252,283584.0
2020-07-13 15:00:00,52.13,52.15,51.89,51.95,439959.0,46.252,46.2697,46.0391,46.0923,439959.0
2020-07-13 15:30:00,51.95,51.99,51.55,51.68,1098768.0,46.0923,46.1278,45.7374,45.8527,1098768.0
2020-07-14 09:30:00,51.54,52.01,51.3,51.92,718043.0,45.7285,46.1455,45.5156,46.0657,718043.0
2020-07-14 10:00:00,51.92,52.52,51.88,52.52,439816.0,46.0657,46.598,46.0302,46.598,439816.0
2020-07-14 10:30:00,52.53,52.78,52.51,52.61,358356.0,46.6069,46.8287,46.5891,46.6779,358356.0
2020-07-14 11:00:00,52.61,52.77,52.57,52.58,340623.0,46.6779,46.8198,46.6424,46.6513,340623.0
2020-07-14 11:30:00,52.58,52.73,52.48,52.58,236881.0,46.6513,46.7843,46.5625,46.6513,236881.0
2020-07-14 12:00:00,52.58,52.64,52.47,52.54,246266.0,46.6513,46.7045,46.5537,46.6158,246266.0
2020-07-14 12:30:00,52.55,52.82,52.52,52.7,309466.0,46.6246,46.8642,46.598,46.7577,309466.0
2020-07-14 13:00:00,52.71,52.84,52.53,52.82,250189.0,46.7666,46.8819,46.6069,46.8642,250189.0
2020-07-14 13:30:00,52.81,52.96,52.59,52.7,402924.0,46.8553,46.9884,46.6601,46.7577,402924.0
2020-07-14 14:00:00,52.7,52.89,52.63,52.73,252354.0,46.7577,46.9263,46.6956,46.7843,252354.0
2020-07-14 14:30:00,52.73,52.78,52.6,52.76,219436.0,46.7843,46.8287,46.669,46.811,219436.0
2020-07-14 15:00:00,52.77,52.83,52.6,52.79,349551.0,46.8198,46.8731,46.669,46.8376,349551.0
2020-07-14 15:30:00,52.8,53.03,52.77,52.86,1017029.0,46.8464,47.0505,46.8198,46.8997,1017029.0
2020-07-15 09:30:00,53.35,53.44,52.92,53.2,607245.0,47.3344,47.4143,46.9529,47.2013,607245.0
2020-07-15 10:00:00,53.2,53.4,53.0,53.39,263630.0,47.2013,47.3788,47.0239,47.3699,263630.0
2020-07-15 10:30:00,53.4,53.54,53.31,53.34,265805.0,47.3788,47.503,47.2989,47.3256,265805.0
2020-07-15 11:00:00,53.35,53.46,53.22,53.44,338671.0,47.3344,47.432,47.2191,47.4143,338671.0
2020-07-15 11:30:00,53.44,53.52,53.2,53.2,254850.0,47.4143,47.4853,47.2013,47.2013,254850.0
2020-07-15 12:00:00,53.18,53.23,53.03,53.15,255513.0,47.1836,47.228,47.0505,47.157,255513.0
2020-07-15 12:30:00,53.15,53.16,52.98,53.13,311385.0,47.157,47.1659,47.0061,47.1392,311385.0
2020-07-15 13:00:00,53.13,53.21,53.07,53.1,266889.0,47.1392,47.2102,47.086,47.1126,266889.0
2020-07-15 13:30:00,53.11,53.24,53.04,53.05,200002.0,47.1215,47.2368,47.0594,47.0683,200002.0
2020-07-15 14:00:00,53.04,53.18,53.0,53.02,476083.0,47.0594,47.1836,47.0239,47.0416,476083.0
2020-07-15 14:30:00,53.02,53.04,52.77,52.78,417696.0,47.0416,47.0594,46.8198,46.8287,417696.0
2020-07-15 15:00:00,52.78,52.86,52.61,52.82,697843.0,46.8287,46.8997,46.6779,46.8642,697843.0
2020-07-15 15:30:00,52.82,52.95,52.36,52.57,1629266.0,46.8642,46.9795,46.4561,46.6424,1629266.0
2020-07-16 09:30:00,52.59,53.16,52.51,53.09,550022.0,46.6601,47.1659,46.5891,47.1037,550022.0
2020-07-16 10:00:00,53.1,53.24,53.06,53.23,372497.0,47.1126,47.2368,47.0771,47.228,372497.0
2020-07-16 10:30:00,53.24,53.33,53.17,53.22,331886.0,47.2368,47.3167,47.1747,47.2191,331886.0
2020-07-16 11:00:00,53.22,53.44,53.2,53.39,334942.0,47.2191,47.4143,47.2013,47.3699,334942.0
2020-07-16 11:30:00,53.38,53.39,52.96,52.99,237766.0,47.361,47.3699,46.9884,47.015,237766.0
2020-07-16 12:00:00,52.99,53.11,52.96,53.11,203579.0,47.015,47.1215,46.9884,47.1215,203579.0
2020-07-16 12:30:00,53.11,53.2,53.09,53.1,318695.0,47.1215,47.2013,47.1037,47.1126,318695.0
2020-07-16 13:00:00,53.11,53.13,53.01,53.07,134366.0,47.1215,47.1392,47.0328,47.086,134366.0
2020-07-16 13:30:00,53.07,53.07,52.86,52.88,174704.0,47.086,47.086,46.8997,46.9174,174704.0
2020-07-16 14:00:00,52.88,52.94,52.85,52.87,171188.0,46.9174,46.9707,46.8908,46.9086,171188.0
2020-07-16 14:30:00,52.88,52.92,52.7,52.76,192246.0,46.9174,46.9529,46.7577,46.811,192246.0
2020-07-16 15:00:00,52.77,53.04,52.75,53.04,224281.0,46.8198,47.0594,46.8021,47.0594,224281.0
2020-07-16 15:30:00,53.05,53.14,52.98,53.04,706888.0,47.0683,47.1481,47.0061,47.0594,706888.0
2020-07-17 09:30:00,53.43,53.49,53.14,53.42,627817.0,47.4054,47.4586,47.1481,47.3965,627817.0
2020-07-17 10:00:00,53.41,53.72,53.38,53.64,401240.0,47.3877,47.6627,47.361,47.5917,401240.0
2020-07-17 10:30:00,53.63,53.81,53.58,53.8,301761.0,47.5829,47.7426,47.5385,47.7337,301761.0
2020-07-17 11:00:00,53.8,54.02,53.78,54.0,387201.0,47.7337,47.9289,47.7159,47.9111,387201.0
2020-07-17 11:30:00,53.99,54.04,53.82,54.02,235914.0,47.9023,47.9466,47.7514,47.9289,235914.0
2020-07-17 12:00:00,54.01,54.1,53.97,53.99,349431.0,47.92,47.9999,47.8845,47.9023,349431.0
2020-07-17 12:30:00,53.98,54.1,53.92,54.08,138650.0,47.8934,47.9999,47.8402,47.9821,138650.0
2020-07-17 13:00:00,54.08,54.19,54.07,54.18,216588.0,47.9821,48.0797,47.9732,48.0708,216588.0
2020-07-17 13:30:00,54.18,54.19,54.05,54.08,141039.0,48.0708,48.0797,47.9555,47.9821,141039.0
2020-07-17 14:00:00,54.09,54.19,54.08,54.19,199053.0,47.991,48.0797,47.9821,48.0797,199053.0
2020-07-17 14:30:00,54.19,54.19,54.0,54.07,150846.0,48.0797,48.0797,47.9111,47.9732,150846.0
2020-07-17 15:00:00,54.07,54.24,54.02,54.24,215876.0,47.9732,48.1241,47.9289,48.1241,215876.0
2020-07-17 15:30:00,54.23,54.34,54.04,54.08,991914.0,48.1152,48.2128,47.9466,47.9821,991914.0
2020-07-20 09:30:00,54.0,54.07,53.55,53.61,466421.0,47.9111,47.9732,47.5119,47.5651,466421.0
2020-07-20 10:00:00,53.61,53.73,53.47,53.49,277316.0,47.5651,47.6716,47.4409,47.4586,277316.0
2020-07-20 10:30:00,53.5,53.63,53.46,53.5,250831.0,47.4675,47.5829,47.432,47.4675,250831.0
2020-07-20 11:00:00,53.5,53.6,53.45,53.5,161657.0,47.4675,47.5562,47.4232,47.4675,161657.0
2020-07-20 11:30:00,53.51,53.52,53.25,53.34,215769.0,47.4764,47.4853,47.2457,47.3256,215769.0
2020-07-20 12:00:00,53.35,53.41,53.28,53.36,242356.0,47.3344,47.3877,47.2723,47.3433,242356.0
2020-07-20 12:30:00,53.36,53.41,53.25,53.33,149849.0,47.3433,47.3877,47.2457,47.3167,149849.0
2020-07-20 13:00:00,53.33,53.41,53.3,53.41,139644.0,47.3167,47.3877,47.2901,47.3877,139644.0
2020-07-20 13:30:00,53.41,53.55,53.38,53.51,177738.0,47.3877,47.5119,47.361,47.4764,177738.0
2020-07-20 14:00:00,53.52,53.53,53.37,53.38,162452.0,47.4853,47.4941,47.3522,47.361,162452.0
2020-07-20 14:30:00,53.38,53.45,53.27,53.29,162414.0,47.361,47.4232,47.2634,47.2812,162414.0
2020-07-20 15:00:00,53.3,53.45,53.28,53.45,220232.0,47.2901,47.4232,47.2723,47.4232,220232.0
2020-07-20 15:30:00,53.45,53.62,53.41,53.41,793588.0,47.4232,47.574,47.3877,47.3877,793588.0
2020-07-21 09:30:00,53.46,54.61,53.44,54.39,956230.0,47.432,48.4524,47.4143,48.2572,956230.0
2020-07-21 10:00:00,54.39,54.8,54.3,54.35,570942.0,48.2572,48.6209,48.1773,48.2217,570942.0
2020-07-21 10:30:00,54.34,54.71,54.33,54.63,294565.0,48.2128,48.5411,48.2039,48.4701,294565.0
2020-07-21 11:00:00,54.62,54.62,54.32,54.44,193351.0,48.4612,48.4612,48.1951,48.3015,193351.0
2020-07-21 11:30:00,54.43,54.55,54.25,54.3,240716.0,48.2927,48.3991,48.1329,48.1773,240716.0
2020-07-21 12:00:00,54.3,54.36,54.21,54.36,161207.0,48.1773,48.2305,48.0975,48.2305,161207.0
2020-07-21 12:30:00,54.36,54.36,54.23,54.28,134207.0,48.2305,48.2305,48.1152,48.1596,134207.0
2020-07-21 13:00:00,54.29,54.32,54.14,54.27,153753.0,48.1684,48.1951,48.0353,48.1507,153753.0
2020-07-21 13:30:00,54.26,54.29,54.19,54.22,116784.0,48.1418,48.1684,48.0797,48.1063,116784.0
2020-07-21 14:00:00,54.22,54.26,54.09,54.1,121162.0,48.1063,48.1418,47.991,47.9999,121162.0
2020-07-21 14:30:00,54.09,54.23,54.09,54.15,187151.0,47.991,48.1152,47.991,48.0442,187151.0
2020-07-21 15:00:00,54.14,54.21,53.97,54.03,376334.0,48.0353,48.0975,47.8845,47.9378,376334.0
2020-07-21 15:30:00,54.03,54.08,53.83,54.04,702237.0,47.9378,47.9821,47.7603,47.9466,702237.0
2020-07-22 09:30:00,54.1,54.13,53.84,54.12,564684.0,47.9999,48.0265,47.7692,48.0176,564684.0
2020-07-22 10:00:00,54.13,54.13,53.82,53.83,407257.0,48.0265,48.0265,47.7514,47.7603,407257.0
2020-07-22 10:30:00,53.84,54.12,53.82,53.96,202989.0,47.7692,48.0176,47.7514,47.8756,202989.0
2020-07-22 11:00:00,53.96,54.1,53.9,54.08,176656.0,47.8756,47.9999,47.8224,47.9821,176656.0
2020-07-22 11:30:00,54.08,54.15,54.03,54.12,150897.0,47.9821,48.0442,47.9378,48.0176,150897.0
2020-07-22 12:00:00,54.12,54.32,54.09,54.28,214935.0,48.0176,48.1951,47.991,48.1596,214935.0
2020-07-22 12:30:00,54.29,54.5,54.26,54.49,279964.0,48.1684,48.3548,48.1418,48.3459,279964.0
2020-07-22 13:00:00,54.48,54.52,54.36,54.42,190584.0,48.337,48.3725,48.2305,48.2838,190584.0
2020-07-22 13:30:00,54.42,54.43,54.21,54.22,157202.0,48.2838,48.2927,48.0975,48.1063,157202.0
2020-07-22 14:00:00,54.22,54.33,54.22,54.33,158557.0,48.1063,48.2039,48.1063,48.2039,158557.0
2020-07-22 14:30:00,54.34,54.44,54.3,54.38,125757.0,48.2128,48.3015,48.1773,48.2483,125757.0
2020-07-22 15:00:00,54.38,54.48,54.34,54.41,159321.0,48.2483,48.337,48.2128,48.2749,159321.0
2020-07-22 15:30:00,54.41,54.65,54.38,54.55,599320.0,48.2749,48.4878,48.2483,48.3991,599320.0
2020-07-23 09:30:00,54.94,55.1,54.76,54.96,645508.0,48.7451,48.8871,48.5854,48.7629,645508.0
2020-07-23 10:00:00,54.96,55.04,54.81,55.01,540674.0,48.7629,48.8339,48.6298,48.8073,540674.0
2020-07-23 10:30:00,55.01,55.11,54.89,54.9,440970.0,48.8073,48.896,48.7008,48.7097,440970.0
2020-07-23 11:00:00,54.9,55.05,54.85,55.05,162502.0,48.7097,48.8427,48.6653,48.8427,162502.0
2020-07-23 11:30:00,55.05,55.16,55.02,55.11,163933.0,48.8427,48.9403,48.8161,48.896,163933.0
2020-07-23 12:00:00,55.1,55.14,55.0,55.02,187888.0,48.8871,48.9226,48.7984,48.8161,187888.0
2020-07-23 12:30:00,55.03,55.18,54.96,54.98,185029.0,48.825,48.9581,48.7629,48.7806,185029.0
2020-07-23 13:00:00,54.98,55.05,54.89,54.91,126506.0,48.7806,48.8427,48.7008,48.7185,126506.0
2020-07-23 13:30:00,54.91,54.92,54.77,54.87,158586.0,48.7185,48.7274,48.5943,48.683,158586.0
2020-07-23 14:00:00,54.86,54.86,54.66,54.78,230736.0,48.6742,48.6742,48.4967,48.6032,230736.0
2020-07-23 14:30:00,54.77,54.81,54.56,54.76,201580.0,48.5943,48.6298,48.408,48.5854,201580.0
2020-07-23 15:00:00,54.76,54.85,54.7,54.77,206438.0,48.5854,48.6653,48.5322,48.5943,206438.0
2020-07-23 15:30:00,54.77,54.91,54.69,54.88,631102.0,48.5943,48.7185,48.5233,48.6919,631102.0
2020-07-24 09:30:00,55.27,55.63,55.13,55.14,647399.0,49.0379,49.3573,48.9137,48.9226,647399.0
2020-07-24 10:00:00,55.14,55.51,55.09,55.37,675760.0,48.9226,49.2509,48.8782,49.1267,675760.0
2020-07-24 10:30:00,55.36,55.37,54.84,54.91,272997.0,49.1178,49.1267,48.6564,48.7185,272997.0
2020-07-24 11:00:00,54.92,55.04,54.82,54.82,178472.0,48.7274,48.8339,48.6387,48.6387,178472.0
2020-07-24 11:30:00,54.82,54.89,54.74,54.8,101017.0,48.6387,48.7008,48.5677,48.6209,101017.0
2020-07-24 12:00:00,54.79,54.93,54.71,54.91,162541.0,48.6121,48.7363,48.5411,48.7185,162541.0
2020-07-24 12:30:00,54.9,55.08,54.9,55.01,212556.0,48.7097,48.8694,48.7097,48.8073,212556.0
2020-07-24 13:00:00,55.0,55.02,54.74,54.85,129130.0,48.7984,48.8161,48.5677,48.6653,129130.0
2020-07-24 13:30:00,54.85,54.88,54.75,54.84,172177.0,48.6653,48.6919,48.5766,48.6564,172177.0
2020-07-24 14:00:00,54.84,54.93,54.81,54.93,142720.0,48.6564,48.7363,48.6298,48.7363,142720.0
2020-07-24 14:30:00,54.92,54.92,54.68,54.72,174977.0,48.7274,48.7274,48.5145,48.55,174977.0
2020-07-24 15:00:00,54.71,54.79,54.55,54.6,289096.0,48.5411,48.6121,48.3991,48.4435,289096.0
2020-07-24 15:30:00,54.59,54.92,54.54,54.88,810757.0,48.4346,48.7274,48.3902,48.6919,810757.0
2020-07-27 09:30:00,54.61,55.09,54.55,55.07,438229.0,48.4524,48.8782,48.3991,48.8605,438229.0
2020-07-27 10:00:00,55.07,55.18,54.95,55.16,290468.0,48.8605,48.9581,48.754,48.9403,290468.0
2020-07-27 10:30:00,55.16,55.17,55.0,55.05,167212.0,48.9403,48.9492,48.7984,48.8427,167212.0
2020-07-27 11:00:00,55.05,55.33,55.05,55.27,336068.0,48.8427,49.0912,48.8427,49.0379,336068.0
2020-07-27 11:30:00,55.27,55.3,55.13,55.15,178058.0,49.0379,49.0646,48.9137,48.9315,178058.0
2020-07-27 12:00:00,55.15,55.27,55.13,55.24,178489.0,48.9315,49.0379,48.9137,49.0113,178489.0
2020-07-27 12:30:00,55.23,55.28,55.17,55.22,115436.0,49.0024,49.0468,48.9492,48.9936,115436.0
2020-07-27 13:00:00,55.22,55.31,55.2,55.3,107610.0,48.9936,49.0734,48.9758,49.0646,107610.0
2020-07-27 13:30:00,55.3,55.32,55.14,55.19,198738.0,49.0646,49.0823,48.9226,48.967,198738.0
2020-07-27 14:00:00,55.19,55.35,55.16,55.34,119052.0,48.967,49.1089,48.9403,49.1,119052.0
2020-07-27 14:30:00,55.34,55.42,55.32,55.42,134182.0,49.1,49.171,49.0823,49.171,134182.0
2020-07-27 15:00:00,55.41,55.52,55.41,55.51,256025.0,49.1621,49.2597,49.1621,49.2509,256025.0
2020-07-27 15:30:00,55.51,55.63,55.47,55.58,836336.0,49.2509,49.3573,49.2154,49.313,836336.0
2020-07-28 09:30:00,55.46,55.95,55.46,55.81,507830.0,49.2065,49.6413,49.2065,49.517,507830.0
2020-07-28 10:00:00,55.8,55.96,55.69,55.73,531382.0,49.5082,49.6501,49.4106,49.4461,531382.0
2020-07-28 10:30:00,55.72,55.81,55.65,55.72,303228.0,49.4372,49.517,49.3751,49.4372,303228.0
2020-07-28 11:00:00,55.73,55.74,55.46,55.53,253498.0,49.4461,49.4549,49.2065,49.2686,253498.0
2020-07-28 11:30:00,55.53,55.73,55.52,55.58,179283.0,49.2686,49.4461,49.2597,49.313,179283.0
2020-07-28 12:00:00,55.58,55.71,55.56,55.62,151999.0,49.313,49.4283,49.2952,49.3485,151999.0
2020-07-28 12:30:00,55.62,55.73,55.6,55.72,173823.0,49.3485,49.4461,49.3307,49.4372,173823.0
2020-07-28 13:00:00,55.72,55.77,55.68,55.71,136919.0,49.4372,49.4816,49.4017,49.4283,136919.0
2020-07-28 13:30:00,55.72,55.92,55.71,55.86,216798.0,49.4372,49.6146,49.4283,49.5614,216798.0
2020-07-28 14:00:00,55.86,55.91,55.83,55.86,267677.0,49.5614,49.6058,49.5348,49.5614,267677.0
2020-07-28 14:30:00,55.86,56.0,55.83,55.94,389945.0,49.5614,49.6856,49.5348,49.6324,389945.0
2020-07-28 15:00:00,55.94,55.95,55.77,55.78,404944.0,49.6324,49.6413,49.4816,49.4904,404944.0
2020-07-28 15:30:00,55.78,55.86,55.68,55.73,1198504.0,49.4904,49.5614,49.4017,49.4461,1198504.0
2020-07-29 09:30:00,57.06,57.7,55.92,56.48,2008011.0,50.6261,51.1939,49.6146,50.1115,2008011.0
2020-07-29 10:00:00,56.48,56.64,56.02,56.6,617313.0,50.1115,50.2535,49.7034,50.218,617313.0
2020-07-29 10:30:00,56.6,56.86,56.53,56.75,597036.0,50.218,50.4487,50.1559,50.3511,597036.0
2020-07-29 11:00:00,56.76,56.8,56.63,56.72,385998.0,50.3599,50.3954,50.2446,50.3244,385998.0
2020-07-29 11:30:00,56.72,56.81,56.68,56.76,384625.0,50.3244,50.4043,50.2889,50.3599,384625.0
2020-07-29 12:00:00,56.75,56.84,56.69,56.79,267714.0,50.3511,50.4309,50.2978,50.3865,267714.0
2020-07-29 12:30:00,56.79,56.88,56.73,56.87,268809.0,50.3865,50.4664,50.3333,50.4575,268809.0
2020-07-29 13:00:00,56.87,56.88,56.74,56.76,326249.0,50.4575,50.4664,50.3422,50.3599,326249.0
2020-07-29 13:30:00,56.76,56.78,56.59,56.64,532250.0,50.3599,50.3777,50.2091,50.2535,532250.0
2020-07-29 14:00:00,56.64,56.76,56.51,56.57,645673.0,50.2535,50.3599,50.1381,50.1914,645673.0
2020-07-29 14:30:00,56.57,56.71,56.53,56.58,335381.0,50.1914,50.3156,50.1559,50.2002,335381.0
2020-07-29 15:00:00,56.58,56.76,56.46,56.74,462149.0,50.2002,50.3599,50.0938,50.3422,462149.0
2020-07-29 15:30:00,56.73,56.89,56.64,56.79,816081.0,50.3333,50.4753,50.2535,50.3865,816081.0
2020-07-30 09:30:00,56.21,56.38,55.88,55.95,862646.0,49.8719,50.0228,49.5792,49.6413,862646.0
2020-07-30 10:00:00,55.95,56.11,55.8,55.97,443503.0,49.6413,49.7832,49.5082,49.659,443503.0
2020-07-30 10:30:00,55.96,56.06,55.77,55.79,278351.0,49.6501,49.7389,49.4816,49.4993,278351.0
2020-07-30 11:00:00,55.8,55.94,55.69,55.77,636838.0,49.5082,49.6324,49.4106,49.4816,636838.0
2020-07-30 11:30:00,55.77,56.0,55.74,55.97,366755.0,49.4816,49.6856,49.4549,49.659,366755.0
2020-07-30 12:00:00,55.97,56.19,55.84,56.18,393712.0,49.659,49.8542,49.5437,49.8453,393712.0
2020-07-30 12:30:00,56.18,56.2,56.04,56.13,163592.0,49.8453,49.8631,49.7211,49.801,163592.0
2020-07-30 13:00:00,56.14,56.24,56.11,56.14,279159.0,49.8098,49.8986,49.7832,49.8098,279159.0
2020-07-30 13:30:00,56.12,56.15,55.93,55.96,400560.0,49.7921,49.8187,49.6235,49.6501,400560.0
2020-07-30 14:00:00,55.96,55.97,55.76,55.83,209756.0,49.6501,49.659,49.4727,49.5348,209756.0
2020-07-30 14:30:00,55.84,55.94,55.8,55.83,269934.0,49.5437,49.6324,49.5082,49.5348,269934.0
2020-07-30 15:00:00,55.82,55.87,55.77,55.84,337940.0,49.5259,49.5703,49.4816,49.5437,337940.0
2020-07-30 15:30:00,55.84,55.93,55.69,55.77,1358035.0,49.5437,49.6235,49.4106,49.4816,1358035.0
2020-07-31 09:30:00,55.43,55.68,55.08,55.46,425287.0,49.1799,49.4017,48.8694,49.2065,425287.0
2020-07-31 10:00:00,55.46,55.54,55.19,55.3,295361.0,49.2065,49.2775,48.967,49.0646,295361.0
2020-07-31 10:30:00,55.29,55.34,55.02,55.05,205438.0,49.0557,49.1,48.8161,48.8427,205438.0
2020-07-31 11:00:00,55.05,55.29,55.03,55.27,226143.0,48.8427,49.0557,48.825,49.0379,226143.0
2020-07-31 11:30:00,55.28,55.31,55.07,55.1,227905.0,49.0468,49.0734,48.8605,48.8871,227905.0
2020-07-31 12:00:00,55.1,55.11,54.87,55.02,195420.0,48.8871,48.896,48.683,48.8161,195420.0
2020-07-31 12:30:00,55.02,55.02,54.68,54.76,239323.0,48.8161,48.8161,48.5145,48.5854,239323.0
2020-07-31 13:00:00,54.76,54.86,54.7,54.81,184370.0,48.5854,48.6742,48.5322,48.6298,184370.0
2020-07-31 13:30:00,54.8,54.89,54.76,54.8,244130.0,48.6209,48.7008,48.5854,48.6209,244130.0
2020-07-31 14:00:00,54.8,54.83,54.56,54.65,240941.0,48.6209,48.6475,48.408,48.4878,240941.0
2020-07-31 14:30:00,54.64,54.83,54.62,54.82,240640.0,48.479,48.6475,48.4612,48.6387,240640.0
2020-07-31 15:00:00,54.83,55.04,54.81,55.03,425835.0,48.6475,48.8339,48.6298,48.825,425835.0
2020-07-31 15:30:00,55.04,55.49,55.0,55.48,1426334.0,48.8339,49.2331,48.7984,49.2243,1426334.0
2020-08-03 09:30:00,55.46,55.73,55.36,55.49,475383.0,49.2065,49.4461,49.1178,49.2331,475383.0
2020-08-03 10:00:00,55.48,55.96,55.45,55.75,299349.0,49.2243,49.6501,49.1976,49.4638,299349.0
2020-08-03 10:30:00,55.74,55.86,55.67,55.83,168150.0,49.4549,49.5614,49.3928,49.5348,168150.0
2020-08-03 11:00:00,55.83,55.94,55.65,55.67,173911.0,49.5348,49.6324,49.3751,49.3928,173911.0
2020-08-03 11:30:00,55.67,55.78,55.61,55.63,105800.0,49.3928,49.4904,49.3396,49.3573,105800.0
2020-08-03 12:00:00,55.63,55.74,55.62,55.63,114416.0,49.3573,49.4549,49.3485,49.3573,114416.0
2020-08-03 12:30:00,55.63,55.7,55.57,55.67,109627.0,49.3573,49.4194,49.3041,49.3928,109627.0
2020-08-03 13:00:00,55.66,55.75,55.62,55.73,93939.0,49.384,49.4638,49.3485,49.4461,93939.0
2020-08-03 13:30:00,55.73,55.75,55.66,55.69,83987.0,49.4461,49.4638,49.384,49.4106,83987.0
2020-08-03 14:00:00,55.7,55.78,55.68,55.68,111179.0,49.4194,49.4904,49.4017,49.4017,111179.0
2020-08-03 14:30:00,55.69,55.7,55.54,55.57,156056.0,49.4106,49.4194,49.2775,49.3041,156056.0
2020-08-03 15:00:00,55.57,55.65,55.53,55.55,188923.0,49.3041,49.3751,49.2686,49.2864,188923.0
2020-08-03 15:30:00,55.55,55.59,55.42,55.48,585093.0,49.2864,49.3219,49.171,49.2243,585093.0
2020-08-04 09:30:00,55.29,55.54,54.97,55.31,524535.0,49.0557,49.2775,48.7718,49.0734,524535.0
2020-08-04 10:00:00,55.32,55.49,55.18,55.47,202362.0,49.0823,49.2331,48.9581,49.2154,202362.0
2020-08-04 10:30:00,55.47,55.72,55.3,55.7,220355.0,49.2154,49.4372,49.0646,49.4194,220355.0
2020-08-04 11:00:00,55.7,55.84,55.63,55.79,215981.0,49.4194,49.5437,49.3573,49.4993,215981.0
2020-08-04 11:30:00,55.79,55.84,55.62,55.63,180172.0,49.4993,49.5437,49.3485,49.3573,180172.0
2020-08-04 12:00:00,55.64,55.68,55.58,55.66,168914.0,49.3662,49.4017,49.313,49.384,168914.0
2020-08-04 12:30:00,55.66,55.67,55.51,55.53,128974.0,49.384,49.3928,49.2509,49.2686,128974.0
2020-08-04 13:00:00,55.54,55.57,55.46,55.53,106950.0,49.2775,49.3041,49.2065,49.2686,106950.0
2020-08-04 13:30:00,55.53,55.54,55.45,55.52,131461.0,49.2686,49.2775,49.1976,49.2597,131461.0
2020-08-04 14:00:00,55.53,55.64,55.5,55.61,129424.0,49.2686,49.3662,49.242,49.3396,129424.0
2020-08-04 14:30:00,55.6,55.62,55.47,55.6,218475.0,49.3307,49.3485,49.2154,49.3307,218475.0
2020-08-04 15:00:00,55.59,55.63,55.51,55.52,133352.0,49.3219,49.3573,49.2509,49.2597,133352.0
2020-08-04 15:30:00,55.51,55.59,55.48,55.58,603060.0,49.2509,49.3219,49.2243,49.313,603060.0
2020-08-05 09:30:00,55.51,55.69,55.36,55.38,333653.0,49.2509,49.4106,49.1178,49.1355,333653.0
2020-08-05 10:00:00,55.38,55.56,55.3,55.52,296025.0,49.1355,49.2952,49.0646,49.2597,296025.0
2020-08-05 10:30:00,55.53,55.66,55.41,55.51,240304.0,49.2686,49.384,49.1621,49.2509,240304.0
2020-08-05 11:00:00,55.52,55.56,55.4,55.46,140663.0,49.2597,49.2952,49.1533,49.2065,140663.0
2020-08-05 11:30:00,55.46,55.51,55.31,55.32,110223.0,49.2065,49.2509,49.0734,49.0823,110223.0
2020-08-05 12:00:00,55.33,55.52,55.31,55.41,107724.0,49.0912,49.2597,49.0734,49.1621,107724.0
2020-08-05 12:30:00,55.4,55.47,55.38,55.45,154465.0,49.1533,49.2154,49.1355,49.1976,154465.0
2020-08-05 13:00:00,55.45,55.46,55.21,55.32,443929.0,49.1976,49.2065,48.9847,49.0823,443929.0
2020-08-05 13:30:00,55.32,55.38,55.26,55.26,286675.0,49.0823,49.1355,49.0291,49.0291,286675.0
2020-08-05 14:00:00,55.26,55.34,55.25,55.28,116509.0,49.0291,49.1,49.0202,49.0468,116509.0
2020-08-05 14:30:00,55.28,55.3,55.11,55.12,148116.0,49.0468,49.0646,48.896,48.9048,148116.0
2020-08-05 15:00:00,55.11,55.21,55.09,55.21,113288.0,48.896,48.9847,48.8782,48.9847,113288.0
2020-08-05 15:30:00,55.21,55.25,55.11,55.14,601954.0,48.9847,49.0202,48.896,48.9226,601954.0
2020-08-06 09:30:00,54.4,55.22,54.4,55.05,611707.0,48.266,48.9936,48.266,48.8427,611707.0
2020-08-06 10:00:00,55.05,55.36,55.05,55.25,380156.0,48.8427,49.1178,48.8427,49.0202,380156.0
2020-08-06 10:30:00,55.25,55.32,55.1,55.28,855080.0,49.0202,49.0823,48.8871,49.0468,855080.0
2020-08-06 11:00:00,55.27,55.28,54.94,55.0,238692.0,49.0379,49.0468,48.7451,48.7984,238692.0
2020-08-06 11:30:00,54.99,55.13,54.97,55.0,208313.0,48.7895,48.9137,48.7718,48.7984,208313.0
2020-08-06 12:00:00,55.0,55.18,55.0,55.12,128188.0,48.7984,48.9581,48.7984,48.9048,128188.0
2020-08-06 12:30:00,55.12,55.21,55.11,55.21,174230.0,48.9048,48.9847,48.896,48.9847,174230.0
2020-08-06 13:00:00,55.21,55.35,55.2,55.35,155130.0,48.9847,49.1089,48.9758,49.1089,155130.0
2020-08-06 13:30:00,55.35,55.46,55.32,55.46,201879.0,49.1089,49.2065,49.0823,49.2065,201879.0
2020-08-06 14:00:00,55.47,55.52,55.43,55.48,182307.0,49.2154,49.2597,49.1799,49.2243,182307.0
2020-08-06 14:30:00,55.49,55.51,55.44,55.45,175643.0,49.2331,49.2509,49.1888,49.1976,175643.0
2020-08-06 15:00:00,55.45,55.53,55.42,55.47,301049.0,49.1976,49.2686,49.171,49.2154,301049.0
2020-08-06 15:30:00,55.47,55.52,55.41,55.48,853830.0,49.2154,49.2597,49.1621,49.2243,853830.0
2020-08-07 09:30:00,55.46,55.63,55.28,55.51,477441.0,49.2065,49.3573,49.0468,49.2509,477441.0
2020-08-07 10:00:00,55.51,55.57,55.38,55.46,259867.0,49.2509,49.3041,49.1355,49.2065,259867.0
2020-08-07 10:30:00,55.47,55.51,55.29,55.36,357434.0,49.2154,49.2509,49.0557,49.1178,357434.0
2020-08-07 11:00:00,55.36,55.43,55.33,55.39,246849.0,49.1178,49.1799,49.0912,49.1444,246849.0
2020-08-07 11:30:00,55.4,55.52,55.38,55.49,180436.0,49.1533,49.2597,49.1355,49.2331,180436.0
2020-08-07 12:00:00,55.49,55.55,55.44,55.55,165645.0,49.2331,49.2864,49.1888,49.2864,165645.0
2020-08-07 12:30:00,55.55,55.6,55.5,55.51,306513.0,49.2864,49.3307,49.242,49.2509,306513.0
2020-08-07 13:00:00,55.51,55.58,55.49,55.54,210652.0,49.2509,49.313,49.2331,49.2775,210652.0
2020-08-07 13:30:00,55.54,55.57,55.41,55.44,184387.0,49.2775,49.3041,49.1621,49.1888,184387.0
2020-08-07 14:00:00,55.45,55.55,55.44,55.53,238107.0,49.1976,49.2864,49.1888,49.2686,238107.0
2020-08-07 14:30:00,55.52,55.66,55.5,55.53,164095.0,49.2597,49.384,49.242,49.2686,164095.0
2020-08-07 15:00:00,55.53,55.62,55.48,55.54,257785.0,49.2686,49.3485,49.2243,49.2775,257785.0
2020-08-07 15:30:00,55.55,55.69,55.5,55.6,616464.0,49.2864,49.4106,49.242,49.3307,616464.0
2020-08-10 09:30:00,55.39,55.66,55.24,55.61,501836.0,49.1444,49.384,49.0113,49.3396,501836.0
2020-08-10 10:00:00,55.61,55.7,55.41,55.69,246694.0,49.3396,49.4194,49.1621,49.4106,246694.0
2020-08-10 10:30:00,55.68,55.68,55.31,55.37,256948.0,49.4017,49.4017,49.0734,49.1267,256948.0
2020-08-10 11:00:00,55.37,55.51,55.22,55.23,192147.0,49.1267,49.2509,48.9936,49.0024,192147.0
2020-08-10 11:30:00,55.23,55.42,55.21,55.42,146144.0,49.0024,49.171,48.9847,49.171,146144.0
2020-08-10 12:00:00,55.42,55.45,55.27,55.28,149232.0,49.171,49.1976,49.0379,49.0468,149232.0
2020-08-10 12:30:00,55.28,55.41,55.28,55.37,91475.0,49.0468,49.1621,49.0468,49.1267,91475.0
2020-08-10 13:00:00,55.37,55.48,55.34,55.48,151019.0,49.1267,49.2243,49.1,49.2243,151019.0
2020-08-10 13:30:00,55.48,55.53,55.44,55.48,106266.0,49.2243,49.2686,49.1888,49.2243,106266.0
2020-08-10 14:00:00,55.48,55.5,55.42,55.47,116883.0,49.2243,49.242,49.171,49.2154,116883.0
2020-08-10 14:30:00,55.46,55.53,55.45,55.52,151944.0,49.2065,49.2686,49.1976,49.2597,151944.0
2020-08-10 15:00:00,55.53,55.57,55.41,55.44,283702.0,49.2686,49.3041,49.1621,49.1888,283702.0
2020-08-10 15:30:00,55.44,55.52,55.28,55.51,479275.0,49.1888,49.2597,49.0468,49.2509,479275.0
2020-08-11 09:30:00,55.7,55.89,55.26,55.29,518996.0,49.4194,49.588,49.0291,49.0557,518996.0
2020-08-11 10:00:00,55.27,55.48,55.21,55.48,248616.0,49.0379,49.2243,48.9847,49.2243,248616.0
2020-08-11 10:30:00,55.48,55.5,55.37,55.47,155350.0,49.2243,49.242,49.1267,49.2154,155350.0
2020-08-11 11:00:00,55.46,55.5,55.31,55.39,197601.0,49.2065,49.242,49.0734,49.1444,197601.0
2020-08-11 11:30:00,55.39,55.52,55.23,55.43,294139.0,49.1444,49.2597,49.0024,49.1799,294139.0
2020-08-11 12:00:00,55.43,55.45,55.33,55.35,134431.0,49.1799,49.1976,49.0912,49.1089,134431.0
2020-08-11 12:30:00,55.35,55.52,55.34,55.48,222205.0,49.1089,49.2597,49.1,49.2243,222205.0
2020-08-11 13:00:00,55.48,55.52,55.39,55.48,89723.0,49.2243,49.2597,49.1444,49.2243,89723.0
2020-08-11 13:30:00,55.48,55.52,55.4,55.52,110922.0,49.2243,49.2597,49.1533,49.2597,110922.0
2020-08-11 14:00:00,55.52,55.56,55.47,55.48,158072.0,49.2597,49.2952,49.2154,49.2243,158072.0
2020-08-11 14:30:00,55.48,55.51,55.4,55.46,207805.0,49.2243,49.2509,49.1533,49.2065,207805.0
2020-08-11 15:00:00,55.46,55.51,55.15,55.26,316520.0,49.2065,49.2509,48.9315,49.0291,316520.0
2020-08-11 15:30:00,55.25,55.27,55.05,55.2,600531.0,49.0202,49.0379,48.8427,48.9758,600531.0
2020-08-12 09:30:00,55.04,55.74,55.03,55.73,968693.0,48.8339,49.4549,48.825,49.4461,968693.0
2020-08-12 10:00:00,55.74,56.0,55.66,55.99,470621.0,49.4549,49.6856,49.384,49.6767,470621.0
2020-08-12 10:30:00,56.0,56.16,55.99,56.08,336770.0,49.6856,49.8276,49.6767,49.7566,336770.0
2020-08-12 11:00:00,56.07,56.11,55.91,56.07,259588.0,49.7477,49.7832,49.6058,49.7477,259588.0
2020-08-12 11:30:00,56.07,56.22,56.05,56.2,200453.0,49.7477,49.8808,49.73,49.8631,200453.0
2020-08-12 12:00:00,56.2,56.37,56.19,56.35,170240.0,49.8631,50.0139,49.8542,49.9962,170240.0
2020-08-12 12:30:00,56.35,56.41,56.25,56.28,137513.0,49.9962,50.0494,49.9074,49.9341,137513.0
2020-08-12 13:00:00,56.27,56.32,56.12,56.13,247024.0,49.9252,49.9695,49.7921,49.801,247024.0
2020-08-12 13:30:00,56.14,56.24,56.12,56.23,247671.0,49.8098,49.8986,49.7921,49.8897,247671.0
2020-08-12 14:00:00,56.23,56.29,56.16,56.22,246487.0,49.8897,49.9429,49.8276,49.8808,246487.0
2020-08-12 14:30:00,56.22,56.34,56.22,56.24,289403.0,49.8808,49.9873,49.8808,49.8986,289403.0
2020-08-12 15:00:00,56.23,56.26,56.17,56.24,384973.0,49.8897,49.9163,49.8365,49.8986,384973.0
2020-08-12 15:30:00,56.25,56.26,56.02,56.03,1130102.0,49.9074,49.9163,49.7034,49.7122,1130102.0
2020-08-13 09:30:00,56.19,56.33,55.95,56.1,403119.0,49.8542,49.9784,49.6413,49.7743,403119.0
2020-08-13 10:00:00,56.1,56.25,55.96,56.23,148889.0,49.7743,49.9074,49.6501,49.8897,148889.0
2020-08-13 10:30:00,56.22,56.3,56.08,56.17,111424.0,49.8808,49.9518,49.7566,49.8365,111424.0
2020-08-13 11:00:00,56.18,56.35,56.15,56.29,159567.0,49.8453,49.9962,49.8187,49.9429,159567.0
2020-08-13 11:30:00,56.28,56.29,56.12,56.12,92754.0,49.9341,49.9429,49.7921,49.7921,92754.0
2020-08-13 12:00:00,56.13,56.23,56.12,56.22,70830.0,49.801,49.8897,49.7921,49.8808,70830.0
2020-08-13 12:30:00,56.22,56.26,56.15,56.18,184471.0,49.8808,49.9163,49.8187,49.8453,184471.0
2020-08-13 13:00:00,56.18,56.21,56.14,56.15,148734.0,49.8453,49.8719,49.8098,49.8187,148734.0
2020-08-13 13:30:00,56.14,56.23,56.04,56.14,257730.0,49.8098,49.8897,49.7211,49.8098,257730.0
2020-08-13 14:00:00,56.14,56.14,55.94,56.0,184718.0,49.8098,49.8098,49.6324,49.6856,184718.0
2020-08-13 14:30:00,56.0,56.07,55.89,55.94,152221.0,49.6856,49.7477,49.588,49.6324,152221.0
2020-08-13 15:00:00,55.94,56.05,55.86,56.04,143821.0,49.6324,49.73,49.5614,49.7211,143821.0
2020-08-13 15:30:00,56.04,56.07,55.89,56.01,485058.0,49.7211,49.7477,49.588,49.6945,485058.0
2020-08-14 09:30:00,56.07,56.17,55.87,56.03,313115.0,49.7477,49.8365,49.5703,49.7122,313115.0
2020-08-14 10:00:00,56.03,56.26,55.99,56.15,177440.0,49.7122,49.9163,49.6767,49.8187,177440.0
2020-08-14 10:30:00,56.16,56.41,56.16,56.25,249009.0,49.8276,50.0494,49.8276,49.9074,249009.0
2020-08-14 11:00:00,56.26,56.42,56.22,56.24,133086.0,49.9163,50.0583,49.8808,49.8986,133086.0
2020-08-14 11:30:00,56.24,56.32,56.24,56.29,77493.0,49.8986,49.9695,49.8986,49.9429,77493.0
2020-08-14 12:00:00,56.29,56.3,56.18,56.2,63002.0,49.9429,49.9518,49.8453,49.8631,63002.0
2020-08-14 12:30:00,56.2,56.24,56.14,56.15,87744.0,49.8631,49.8986,49.8098,49.8187,87744.0
2020-08-14 13:00:00,56.14,56.18,56.09,56.16,67515.0,49.8098,49.8453,49.7655,49.8276,67515.0
2020-08-14 13:30:00,56.16,56.24,56.16,56.23,99009.0,49.8276,49.8986,49.8276,49.8897,99009.0
2020-08-14 14:00:00,56.23,56.23,56.08,56.13,101032.0,49.8897,49.8897,49.7566,49.801,101032.0
2020-08-14 14:30:00,56.12,56.13,56.01,56.03,78165.0,49.7921,49.801,49.6945,49.7122,78165.0
2020-08-14 15:00:00,56.02,56.06,55.95,55.98,84209.0,49.7034,49.7389,49.6413,49.6679,84209.0
2020-08-14 15:30:00,55.97,56.16,55.87,56.11,704532.0,49.659,49.8276,49.5703,49.7832,704532.0
2020-08-17 09:30:00,55.99,56.16,55.85,56.12,485850.0,49.6767,49.8276,49.5525,49.7921,485850.0
2020-08-17 10:00:00,56.13,56.28,56.01,56.25,195050.0,49.801,49.9341,49.6945,49.9074,195050.0
2020-08-17 10:30:00,56.25,56.46,56.25,56.43,115823.0,49.9074,50.0938,49.9074,50.0671,115823.0
2020-08-17 11:00:00,56.43,56.52,56.33,56.5,195260.0,50.0671,50.147,49.9784,50.1292,195260.0
2020-08-17 11:30:00,56.51,56.53,56.35,56.39,126827.0,50.1381,50.1559,49.9962,50.0316,126827.0
2020-08-17 12:00:00,56.39,56.42,56.31,56.38,127558.0,50.0316,50.0583,49.9607,50.0228,127558.0
2020-08-17 12:30:00,56.38,56.47,56.37,56.4,108994.0,50.0228,50.1026,50.0139,50.0405,108994.0
2020-08-17 13:00:00,56.39,56.54,56.37,56.53,109463.0,50.0316,50.1647,50.0139,50.1559,109463.0
2020-08-17 13:30:00,56.53,56.62,56.44,56.61,186020.0,50.1559,50.2357,50.076,50.2268,186020.0
2020-08-17 14:00:00,56.61,56.69,56.55,56.6,452504.0,50.2268,50.2978,50.1736,50.218,452504.0
2020-08-17 14:30:00,56.6,56.65,56.52,56.59,446524.0,50.218,50.2623,50.147,50.2091,446524.0
2020-08-17 15:00:00,56.59,56.63,56.53,56.55,288967.0,50.2091,50.2446,50.1559,50.1736,288967.0
2020-08-17 15:30:00,56.55,56.56,56.45,56.53,700186.0,50.1736,50.1825,50.0849,50.1559,700186.0
2020-08-18 09:30:00,56.55,56.68,56.45,56.59,311186.0,50.1736,50.2889,50.0849,50.2091,311186.0
2020-08-18 10:00:00,56.59,56.62,56.42,56.47,493998.0,50.2091,50.2357,50.0583,50.1026,493998.0
2020-08-18 10:30:00,56.46,56.63,56.43,56.63,160121.0,50.0938,50.2446,50.0671,50.2446,160121.0
2020-08-18 11:00:00,56.62,56.66,56.5,56.58,144941.0,50.2357,50.2712,50.1292,50.2002,144941.0
2020-08-18 11:30:00,56.59,56.76,56.56,56.73,82869.0,50.2091,50.3599,50.1825,50.3333,82869.0
2020-08-18 12:00:00,56.73,56.81,56.73,56.8,211047.0,50.3333,50.4043,50.3333,50.3954,211047.0
2020-08-18 12:30:00,56.8,57.0,56.78,56.97,112565.0,50.3954,50.5729,50.3777,50.5462,112565.0
2020-08-18 13:00:00,56.97,57.02,56.89,56.98,149411.0,50.5462,50.5906,50.4753,50.5551,149411.0
2020-08-18 13:30:00,56.99,57.24,56.93,57.22,366155.0,50.564,50.7858,50.5108,50.7681,366155.0
2020-08-18 14:00:00,57.22,57.3,57.19,57.3,275663.0,50.7681,50.839,50.7414,50.839,275663.0
2020-08-18 14:30:00,57.29,57.3,57.2,57.21,314508.0,50.8302,50.839,50.7503,50.7592,314508.0
2020-08-18 15:00:00,57.21,57.28,57.17,57.27,459921.0,50.7592,50.8213,50.7237,50.8124,459921.0
2020-08-18 15:30:00,57.27,57.34,57.14,57.29,2215254.0,50.8124,50.8745,50.6971,50.8302,2215254.0
2020-08-19 09:30:00,57.19,57.33,56.9,56.97,597845.0,50.7414,50.8657,50.4841,50.5462,597845.0
2020-08-19 10:00:00,56.97,57.1,56.89,57.0,145547.0,50.5462,50.6616,50.4753,50.5729,145547.0
2020-08-19 10:30:00,57.01,57.24,57.0,57.04,195029.0,50.5817,50.7858,50.5729,50.6084,195029.0
2020-08-19 11:00:00,57.03,57.12,56.96,57.03,146722.0,50.5995,50.6793,50.5374,50.5995,146722.0
2020-08-19 11:30:00,57.03,57.03,56.91,56.92,227486.0,50.5995,50.5995,50.493,50.5019,227486.0
2020-08-19 12:00:00,56.93,56.98,56.9,56.96,154469.0,50.5108,50.5551,50.4841,50.5374,154469.0
2020-08-19 12:30:00,56.96,56.96,56.84,56.91,111713.0,50.5374,50.5374,50.4309,50.493,111713.0
2020-08-19 13:00:00,56.91,56.93,56.86,56.87,167184.0,50.493,50.5108,50.4487,50.4575,167184.0
2020-08-19 13:30:00,56.87,56.95,56.85,56.87,147077.0,50.4575,50.5285,50.4398,50.4575,147077.0
2020-08-19 14:00:00,56.87,56.89,56.72,56.76,431983.0,50.4575,50.4753,50.3244,50.3599,431983.0
2020-08-19 14:30:00,56.76,56.89,56.71,56.86,212830.0,50.3599,50.4753,50.3156,50.4487,212830.0
2020-08-19 15:00:00,56.86,56.88,56.66,56.71,248235.0,50.4487,50.4664,50.2712,50.3156,248235.0
2020-08-19 15:30:00,56.71,56.91,56.7,56.8,2182592.0,50.3156,50.493,50.3067,50.3954,2182592.0
2020-08-20 09:30:00,56.4,56.7,56.25,56.66,425118.0,50.0405,50.3067,49.9074,50.2712,425118.0
2020-08-20 10:00:00,56.66,56.86,56.55,56.77,147510.0,50.2712,50.4487,50.1736,50.3688,147510.0
2020-08-20 10:30:00,56.78,56.83,56.59,56.74,96358.0,50.3777,50.422,50.2091,50.3422,96358.0
2020-08-20 11:00:00,56.74,56.84,56.7,56.82,104223.0,50.3422,50.4309,50.3067,50.4132,104223.0
2020-08-20 11:30:00,56.81,56.91,56.79,56.87,110149.0,50.4043,50.493,50.3865,50.4575,110149.0
2020-08-20 12:00:00,56.87,56.97,56.8,56.96,85270.0,50.4575,50.5462,50.3954,50.5374,85270.0
2020-08-20 12:30:00,56.96,56.99,56.89,56.97,163624.0,50.5374,50.564,50.4753,50.5462,163624.0
2020-08-20 13:00:00,56.97,57.09,56.94,57.03,244686.0,50.5462,50.6527,50.5196,50.5995,244686.0
2020-08-20 13:30:00,57.03,57.14,56.95,56.97,225728.0,50.5995,50.6971,50.5285,50.5462,225728.0
2020-08-20 14:00:00,56.97,57.03,56.84,56.99,211200.0,50.5462,50.5995,50.4309,50.564,211200.0
2020-08-20 14:30:00,56.98,57.2,56.96,57.17,468489.0,50.5551,50.7503,50.5374,50.7237,468489.0
2020-08-20 15:00:00,57.17,57.23,57.01,57.06,285962.0,50.7237,50.7769,50.5817,50.6261,285962.0
2020-08-20 15:30:00,57.05,57.27,57.05,57.23,973125.0,50.6172,50.8124,50.6172,50.7769,973125.0
2020-08-21 09:30:00,57.03,57.52,57.03,57.43,932427.0,50.5995,51.0342,50.5995,50.9544,932427.0
2020-08-21 10:00:00,57.43,57.44,57.22,57.26,359591.0,50.9544,50.9633,50.7681,50.8035,359591.0
2020-08-21 10:30:00,57.26,57.33,57.2,57.3,262246.0,50.8035,50.8657,50.7503,50.839,262246.0
2020-08-21 11:00:00,57.3,57.51,57.25,57.44,353064.0,50.839,51.0254,50.7947,50.9633,353064.0
2020-08-21 11:30:00,57.44,57.59,57.41,57.55,181295.0,50.9633,51.0963,50.9366,51.0608,181295.0
2020-08-21 12:00:00,57.55,57.59,57.42,57.44,148140.0,51.0608,51.0963,50.9455,50.9633,148140.0
2020-08-21 12:30:00,57.44,57.45,57.31,57.41,243408.0,50.9633,50.9721,50.8479,50.9366,243408.0
2020-08-21 13:00:00,57.41,57.56,57.4,57.55,209376.0,50.9366,51.0697,50.9278,51.0608,209376.0
2020-08-21 13:30:00,57.56,57.71,57.56,57.69,191850.0,51.0697,51.2028,51.0697,51.1851,191850.0
2020-08-21 14:00:00,57.69,57.71,57.6,57.69,239299.0,51.1851,51.2028,51.1052,51.1851,239299.0
2020-08-21 14:30:00,57.69,57.73,57.48,57.48,296052.0,51.1851,51.2206,50.9987,50.9987,296052.0
2020-08-21 15:00:00,57.48,57.6,57.43,57.44,434493.0,50.9987,51.1052,50.9544,50.9633,434493.0
2020-08-21 15:30:00,57.44,57.54,57.42,57.47,934579.0,50.9633,51.052,50.9455,50.9899,934579.0
2020-08-24 09:30:00,57.44,57.75,57.39,57.5,421344.0,50.9633,51.2383,50.9189,51.0165,421344.0
2020-08-24 10:00:00,57.5,57.61,57.45,57.54,268382.0,51.0165,51.1141,50.9721,51.052,268382.0
2020-08-24 10:30:00,57.54,57.87,57.53,57.87,240910.0,51.052,51.3448,51.0431,51.3448,240910.0
2020-08-24 11:00:00,57.86,57.9,57.8,57.84,144677.0,51.3359,51.3714,51.2827,51.3181,144677.0
2020-08-24 11:30:00,57.83,57.9,57.65,57.66,119403.0,51.3093,51.3714,51.1496,51.1584,119403.0
2020-08-24 12:00:00,57.66,57.77,57.66,57.75,107098.0,51.1584,51.256,51.1584,51.2383,107098.0
2020-08-24 12:30:00,57.76,57.82,57.75,57.82,101649.0,51.2472,51.3004,51.2383,51.3004,101649.0
2020-08-24 13:00:00,57.82,57.98,57.82,57.98,123307.0,51.3004,51.4424,51.3004,51.4424,123307.0
2020-08-24 13:30:00,57.97,57.98,57.84,57.85,139617.0,51.4335,51.4424,51.3181,51.327,139617.0
2020-08-24 14:00:00,57.85,57.9,57.83,57.9,119343.0,51.327,51.3714,51.3093,51.3714,119343.0
2020-08-24 14:30:00,57.9,57.92,57.84,57.91,140709.0,51.3714,51.3891,51.3181,51.3803,140709.0
2020-08-24 15:00:00,57.92,57.92,57.81,57.83,247433.0,51.3891,51.3891,51.2915,51.3093,247433.0
2020-08-24 15:30:00,57.82,58.0,57.82,57.98,621836.0,51.3004,51.4601,51.3004,51.4424,621836.0
2020-08-25 09:30:00,58.1,58.24,57.85,57.9,799280.0,51.5488,51.673,51.327,51.3714,799280.0
2020-08-25 10:00:00,57.9,57.92,57.72,57.78,251219.0,51.3714,51.3891,51.2117,51.2649,251219.0
2020-08-25 10:30:00,57.77,57.88,57.69,57.77,346294.0,51.256,51.3536,51.1851,51.256,346294.0
2020-08-25 11:00:00,57.77,57.78,57.63,57.7,194998.0,51.256,51.2649,51.1318,51.1939,194998.0
2020-08-25 11:30:00,57.71,57.79,57.67,57.69,559952.0,51.2028,51.2738,51.1673,51.1851,559952.0
2020-08-25 12:00:00,57.69,57.75,57.67,57.67,117132.0,51.1851,51.2383,51.1673,51.1673,117132.0
2020-08-25 12:30:00,57.68,57.81,57.67,57.78,121161.0,51.1762,51.2915,51.1673,51.2649,121161.0
2020-08-25 13:00:00,57.78,57.78,57.69,57.7,82213.0,51.2649,51.2649,51.1851,51.1939,82213.0
2020-08-25 13:30:00,57.7,57.72,57.64,57.68,127703.0,51.1939,51.2117,51.1407,51.1762,127703.0
2020-08-25 14:00:00,57.68,57.79,57.64,57.73,153120.0,51.1762,51.2738,51.1407,51.2206,153120.0
2020-08-25 14:30:00,57.73,57.8,57.71,57.75,146991.0,51.2206,51.2827,51.2028,51.2383,146991.0
2020-08-25 15:00:00,57.75,57.83,57.73,57.82,139244.0,51.2383,51.3093,51.2206,51.3004,139244.0
2020-08-25 15:30:00,57.82,57.9,57.79,57.88,625769.0,51.3004,51.3714,51.2738,51.3536,625769.0
2020-08-26 09:30:00,57.85,57.97,57.54,57.69,609181.0,51.327,51.4335,51.052,51.1851,609181.0
2020-08-26 10:00:00,57.68,57.81,57.67,57.75,238844.0,51.1762,51.2915,51.1673,51.2383,238844.0
2020-08-26 10:30:00,57.75,57.78,57.64,57.64,269968.0,51.2383,51.2649,51.1407,51.1407,269968.0
2020-08-26 11:00:00,57.64,57.76,57.59,57.72,249947.0,51.1407,51.2472,51.0963,51.2117,249947.0
2020-08-26 11:30:00,57.72,57.89,57.69,57.87,97060.0,51.2117,51.3625,51.1851,51.3448,97060.0
2020-08-26 12:00:00,57.87,58.01,57.87,57.9,123813.0,51.3448,51.469,51.3448,51.3714,123813.0
2020-08-26 12:30:00,57.9,58.05,57.85,58.03,129694.0,51.3714,51.5045,51.327,51.4867,129694.0
2020-08-26 13:00:00,58.03,58.13,58.01,58.12,152961.0,51.4867,51.5755,51.469,51.5666,152961.0
2020-08-26 13:30:00,58.11,58.13,58.05,58.1,118089.0,51.5577,51.5755,51.5045,51.5488,118089.0
2020-08-26 14:00:00,58.1,58.21,58.09,58.21,125177.0,51.5488,51.6464,51.54,51.6464,125177.0
2020-08-26 14:30:00,58.2,58.27,58.17,58.18,168737.0,51.6376,51.6997,51.6109,51.6198,168737.0
2020-08-26 15:00:00,58.17,58.27,58.13,58.26,193689.0,51.6109,51.6997,51.5755,51.6908,193689.0
2020-08-26 15:30:00,58.25,58.4,58.18,58.36,781983.0,51.6819,51.815,51.6198,51.7795,781983.0
2020-08-27 09:30:00,58.6,58.87,58.42,58.66,387924.0,51.9925,52.232,51.8328,52.0457,387924.0
2020-08-27 10:00:00,58.65,58.75,58.51,58.73,179784.0,52.0368,52.1255,51.9126,52.1078,179784.0
2020-08-27 10:30:00,58.73,58.78,58.56,58.59,189271.0,52.1078,52.1522,51.957,51.9836,189271.0
2020-08-27 11:00:00,58.6,58.6,58.37,58.44,164096.0,51.9925,51.9925,51.7884,51.8505,164096.0
2020-08-27 11:30:00,58.45,58.52,58.39,58.39,141396.0,51.8594,51.9215,51.8061,51.8061,141396.0
2020-08-27 12:00:00,58.4,58.4,58.27,58.28,152416.0,51.815,51.815,51.6997,51.7085,152416.0
2020-08-27 12:30:00,58.28,58.36,58.26,58.27,198884.0,51.7085,51.7795,51.6908,51.6997,198884.0
2020-08-27 13:00:00,58.26,58.35,58.24,58.34,171715.0,51.6908,51.7706,51.673,51.7618,171715.0
2020-08-27 13:30:00,58.34,58.36,58.19,58.35,139196.0,51.7618,51.7795,51.6287,51.7706,139196.0
2020-08-27 14:00:00,58.35,58.41,58.31,58.4,137517.0,51.7706,51.8239,51.7352,51.815,137517.0
2020-08-27 14:30:00,58.39,58.44,58.34,58.37,116238.0,51.8061,51.8505,51.7618,51.7884,116238.0
2020-08-27 15:00:00,58.38,58.46,58.34,58.41,137256.0,51.7973,51.8682,51.7618,51.8239,137256.0
2020-08-27 15:30:00,58.42,58.43,58.06,58.14,843973.0,51.8328,51.8416,51.5133,51.5843,843973.0
2020-08-28 09:30:00,58.0,58.1,57.6,57.69,367588.0,51.4601,51.5488,51.1052,51.1851,367588.0
2020-08-28 10:00:00,57.69,57.69,57.51,57.6,183220.0,51.1851,51.1851,51.0254,51.1052,183220.0
2020-08-28 10:30:00,57.6,57.93,57.57,57.81,163204.0,51.1052,51.398,51.0786,51.2915,163204.0
2020-08-28 11:00:00,57.82,57.92,57.74,57.9,119941.0,51.3004,51.3891,51.2294,51.3714,119941.0
2020-08-28 11:30:00,57.89,57.96,57.86,57.93,110498.0,51.3625,51.4246,51.3359,51.398,110498.0
2020-08-28 12:00:00,57.94,58.0,57.89,57.92,84216.0,51.4069,51.4601,51.3625,51.3891,84216.0
2020-08-28 12:30:00,57.92,58.1,57.91,58.05,96808.0,51.3891,51.5488,51.3803,51.5045,96808.0
2020-08-28 13:00:00,58.05,58.05,57.96,57.98,110197.0,51.5045,51.5045,51.4246,51.4424,110197.0
2020-08-28 13:30:00,57.97,58.05,57.96,57.96,110016.0,51.4335,51.5045,51.4246,51.4246,110016.0
2020-08-28 14:00:00,57.97,58.09,57.91,58.07,104431.0,51.4335,51.54,51.3803,51.5222,104431.0
2020-08-28 14:30:00,58.07,58.14,58.05,58.13,89242.0,51.5222,51.5843,51.5045,51.5755,89242.0
2020-08-28 15:00:00,58.13,58.23,58.08,58.21,156507.0,51.5755,51.6642,51.5311,51.6464,156507.0
2020-08-28 15:30:00,58.21,58.36,58.2,58.32,394301.0,51.6464,51.7795,51.6376,51.744,394301.0
2020-08-31 09:30:00,58.2,58.58,58.01,58.3,402474.0,51.6376,51.9747,51.469,51.7263,402474.0
2020-08-31 10:00:00,58.31,58.4,58.21,58.33,266902.0,51.7352,51.815,51.6464,51.7529,266902.0
2020-08-31 10:30:00,58.33,58.34,58.03,58.1,241092.0,51.7529,51.7618,51.4867,51.5488,241092.0
2020-08-31 11:00:00,58.1,58.3,58.06,58.12,244479.0,51.5488,51.7263,51.5133,51.5666,244479.0
2020-08-31 11:30:00,58.12,58.25,58.12,58.2,138472.0,51.5666,51.6819,51.5666,51.6376,138472.0
2020-08-31 12:00:00,58.21,58.29,58.18,58.26,194496.0,51.6464,51.7174,51.6198,51.6908,194496.0
2020-08-31 12:30:00,58.26,58.34,58.24,58.28,103898.0,51.6908,51.7618,51.673,51.7085,103898.0
2020-08-31 13:00:00,58.28,58.33,58.16,58.33,289794.0,51.7085,51.7529,51.6021,51.7529,289794.0
2020-08-31 13:30:00,58.33,58.33,58.19,58.22,130123.0,51.7529,51.7529,51.6287,51.6553,130123.0
2020-08-31 14:00:00,58.22,58.26,58.16,58.18,156358.0,51.6553,51.6908,51.6021,51.6198,156358.0
2020-08-31 14:30:00,58.18,58.42,58.17,58.39,172759.0,51.6198,51.8328,51.6109,51.8061,172759.0
2020-08-31 15:00:00,58.39,58.48,58.33,58.46,177107.0,51.8061,51.886,51.7529,51.8682,177107.0
2020-08-31 15:30:00,58.46,58.8,58.4,58.42,1079272.0,51.8682,52.1699,51.815,51.8328,1079272.0
2020-09-01 09:30:00,58.37,58.43,57.74,57.81,555092.0,51.7884,51.8416,51.2294,51.2915,555092.0
2020-09-01 10:00:00,57.8,57.86,57.59,57.67,339629.0,51.2827,51.3359,51.0963,51.1673,339629.0
2020-09-01 10:30:00,57.66,57.83,57.65,57.73,196051.0,51.1584,51.3093,51.1496,51.2206,196051.0
2020-09-01 11:00:00,57.72,57.98,57.69,57.93,225953.0,51.2117,51.4424,51.1851,51.398,225953.0
2020-09-01 11:30:00,57.94,57.97,57.85,57.88,125284.0,51.4069,51.4335,51.327,51.3536,125284.0
2020-09-01 12:00:00,57.89,57.94,57.85,57.9,109014.0,51.3625,51.4069,51.327,51.3714,109014.0
2020-09-01 12:30:00,57.9,57.92,57.84,57.91,103463.0,51.3714,51.3891,51.3181,51.3803,103463.0
2020-09-01 13:00:00,57.91,57.98,57.9,57.91,101453.0,51.3803,51.4424,51.3714,51.3803,101453.0
2020-09-01 13:30:00,57.91,57.97,57.86,57.9,144292.0,51.3803,51.4335,51.3359,51.3714,144292.0
2020-09-01 14:00:00,57.9,58.04,57.89,58.02,169241.0,51.3714,51.4956,51.3625,51.4779,169241.0
2020-09-01 14:30:00,58.02,58.1,57.93,57.93,294611.0,51.4779,51.5488,51.398,51.398,294611.0
2020-09-01 15:00:00,57.93,57.94,57.78,57.82,354778.0,51.398,51.4069,51.2649,51.3004,354778.0
2020-09-01 15:30:00,57.83,58.21,57.82,58.2,871492.0,51.3093,51.6464,51.3004,51.6376,871492.0
2020-09-02 09:30:00,58.22,59.25,58.01,59.19,712642.0,51.6553,52.5692,51.469,52.5159,712642.0
2020-09-02 10:00:00,59.19,59.2,58.69,58.79,443500.0,52.5159,52.5248,52.0723,52.161,443500.0
2020-09-02 10:30:00,58.79,58.91,58.72,58.8,192016.0,52.161,52.2675,52.0989,52.1699,192016.0
2020-09-02 11:00:00,58.8,58.97,58.77,58.88,201706.0,52.1699,52.3207,52.1433,52.2409,201706.0
2020-09-02 11:30:00,58.89,58.99,58.84,58.95,312866.0,52.2498,52.3385,52.2054,52.303,312866.0
2020-09-02 12:00:00,58.94,58.99,58.89,58.96,164069.0,52.2941,52.3385,52.2498,52.3119,164069.0
2020-09-02 12:30:00,58.96,59.0,58.92,58.95,137197.0,52.3119,52.3474,52.2764,52.303,137197.0
2020-09-02 13:00:00,58.96,58.96,58.85,58.95,132619.0,52.3119,52.3119,52.2143,52.303,132619.0
2020-09-02 13:30:00,58.94,59.0,58.91,58.98,182211.0,52.2941,52.3474,52.2675,52.3296,182211.0
2020-09-02 14:00:00,58.98,59.0,58.92,58.97,179224.0,52.3296,52.3474,52.2764,52.3207,179224.0
2020-09-02 14:30:00,58.97,58.97,58.86,58.89,194421.0,52.3207,52.3207,52.2231,52.2498,194421.0
2020-09-02 15:00:00,58.89,59.08,58.87,59.06,211103.0,52.2498,52.4183,52.232,52.4006,211103.0
2020-09-02 15:30:00,59.07,59.19,58.97,59.01,702024.0,52.4095,52.5159,52.3207,52.3562,702024.0
2020-09-03 09:30:00,58.94,59.72,58.94,59.67,664566.0,52.2941,52.9862,52.2941,52.9418,664566.0
2020-09-03 10:00:00,59.66,59.69,59.33,59.44,353656.0,52.9329,52.9595,52.6401,52.7377,353656.0
2020-09-03 10:30:00,59.43,59.45,59.27,59.33,406301.0,52.7289,52.7466,52.5869,52.6401,406301.0
2020-09-03 11:00:00,59.34,59.36,58.58,58.77,677845.0,52.649,52.6668,51.9747,52.1433,677845.0
2020-09-03 11:30:00,58.77,58.77,58.25,58.29,361892.0,52.1433,52.1433,51.6819,51.7174,361892.0
2020-09-03 12:00:00,58.3,58.44,58.09,58.1,303640.0,51.7263,51.8505,51.54,51.5488,303640.0
2020-09-03 12:30:00,58.1,58.19,57.75,57.78,306640.0,51.5488,51.6287,51.2383,51.2649,306640.0
2020-09-03 13:00:00,57.77,57.98,57.53,57.82,348566.0,51.256,51.4424,51.0431,51.3004,348566.0
2020-09-03 13:30:00,57.82,57.82,57.46,57.59,282364.0,51.3004,51.3004,50.981,51.0963,282364.0
2020-09-03 14:00:00,57.58,57.69,57.5,57.67,264034.0,51.0875,51.1851,51.0165,51.1673,264034.0
2020-09-03 14:30:00,57.65,57.92,57.52,57.58,292232.0,51.1496,51.3891,51.0342,51.0875,292232.0
2020-09-03 15:00:00,57.59,57.68,57.43,57.43,460260.0,51.0963,51.1762,50.9544,50.9544,460260.0
2020-09-03 15:30:00,57.43,57.9,57.42,57.83,1028297.0,50.9544,51.3714,50.9455,51.3093,1028297.0
2020-09-04 09:30:00,58.09,58.35,57.85,58.01,638707.0,51.54,51.7706,51.327,51.469,638707.0
2020-09-04 10:00:00,58.0,58.07,57.56,57.61,517164.0,51.4601,51.5222,51.0697,51.1141,517164.0
2020-09-04 10:30:00,57.6,57.78,57.32,57.73,525626.0,51.1052,51.2649,50.8568,51.2206,525626.0
2020-09-04 11:00:00,57.73,57.78,57.24,57.35,400950.0,51.2206,51.2649,50.7858,50.8834,400950.0
2020-09-04 11:30:00,57.36,57.62,57.13,57.16,387318.0,50.8923,51.123,50.6882,50.7148,387318.0
2020-09-04 12:00:00,57.15,57.43,57.08,57.38,551586.0,50.706,50.9544,50.6438,50.91,551586.0
2020-09-04 12:30:00,57.38,57.57,57.35,57.53,250755.0,50.91,51.0786,50.8834,51.0431,250755.0
2020-09-04 13:00:00,57.52,57.53,57.35,57.43,161286.0,51.0342,51.0431,50.8834,50.9544,161286.0
2020-09-04 13:30:00,57.42,57.57,57.27,57.5,166863.0,50.9455,51.0786,50.8124,51.0165,166863.0
2020-09-04 14:00:00,57.5,57.77,57.41,57.75,281056.0,51.0165,51.256,50.9366,51.2383,281056.0
2020-09-04 14:30:00,57.74,58.09,57.68,58.07,338384.0,51.2294,51.54,51.1762,51.5222,338384.0
2020-09-04 15:00:00,58.08,58.09,57.92,57.99,513940.0,51.5311,51.54,51.3891,51.4512,513940.0
2020-09-04 15:30:00,58.0,58.04,57.74,57.88,1397347.0,51.4601,51.4956,51.2294,51.3536,1397347.0
2020-09-08 09:30:00,57.36,57.88,56.81,57.03,853190.0,50.8923,51.3536,50.4043,50.5995,853190.0
2020-09-08 10:00:00,57.04,57.05,56.62,56.97,468027.0,50.6084,50.6172,50.2357,50.5462,468027.0
2020-09-08 10:30:00,56.96,57.07,56.5,56.62,334711.0,50.5374,50.635,50.1292,50.2357,334711.0
2020-09-08 11:00:00,56.63,56.93,56.56,56.93,347663.0,50.2446,50.5108,50.1825,50.5108,347663.0
2020-09-08 11:30:00,56.92,56.98,56.59,56.82,430202.0,50.5019,50.5551,50.2091,50.4132,430202.0
2020-09-08 12:00:00,56.83,57.09,56.82,56.94,250735.0,50.422,50.6527,50.4132,50.5196,250735.0
2020-09-08 12:30:00,56.93,57.03,56.9,56.97,237058.0,50.5108,50.5995,50.4841,50.5462,237058.0
2020-09-08 13:00:00,56.97,57.1,56.93,57.03,189795.0,50.5462,50.6616,50.5108,50.5995,189795.0
2020-09-08 13:30:00,57.02,57.17,56.98,57.07,278785.0,50.5906,50.7237,50.5551,50.635,278785.0
2020-09-08 14:00:00,57.07,57.09,56.76,56.77,251308.0,50.635,50.6527,50.3599,50.3688,251308.0
2020-09-08 14:30:00,56.76,56.77,56.24,56.48,355830.0,50.3599,50.3688,49.8986,50.1115,355830.0
2020-09-08 15:00:00,56.48,56.49,56.12,56.43,423680.0,50.1115,50.1204,49.7921,50.0671,423680.0
2020-09-08 15:30:00,56.43,56.54,56.35,56.39,1442665.0,50.0671,50.1647,49.9962,50.0316,1442665.0
2020-09-09 09:30:00,56.67,57.46,56.5,57.37,724385.0,50.2801,50.981,50.1292,50.9011,724385.0
2020-09-09 10:00:00,57.38,57.64,57.35,57.57,559562.0,50.91,51.1407,50.8834,51.0786,559562.0
2020-09-09 10:30:00,57.57,57.65,57.14,57.27,517591.0,51.0786,51.1496,50.6971,50.8124,517591.0
2020-09-09 11:00:00,57.28,57.47,57.24,57.46,241086.0,50.8213,50.9899,50.7858,50.981,241086.0
2020-09-09 11:30:00,57.47,57.53,57.39,57.45,168832.0,50.9899,51.0431,50.9189,50.9721,168832.0
2020-09-09 12:00:00,57.45,57.55,57.39,57.5,179838.0,50.9721,51.0608,50.9189,51.0165,179838.0
2020-09-09 12:30:00,57.5,57.59,57.48,57.54,112093.0,51.0165,51.0963,50.9987,51.052,112093.0
2020-09-09 13:00:00,57.54,57.8,57.53,57.72,157895.0,51.052,51.2827,51.0431,51.2117,157895.0
2020-09-09 13:30:00,57.72,57.84,57.71,57.75,231437.0,51.2117,51.3181,51.2028,51.2383,231437.0
2020-09-09 14:00:00,57.75,57.82,57.69,57.69,192971.0,51.2383,51.3004,51.1851,51.1851,192971.0
2020-09-09 14:30:00,57.69,57.85,57.69,57.83,222594.0,51.1851,51.327,51.1851,51.3093,222594.0
2020-09-09 15:00:00,57.82,58.0,57.81,57.84,257142.0,51.3004,51.4601,51.2915,51.3181,257142.0
2020-09-09 15:30:00,57.83,57.89,57.47,57.49,717772.0,51.3093,51.3625,50.9899,51.0076,717772.0
2020-09-10 09:30:00,57.24,57.71,57.16,57.62,412104.0,50.7858,51.2028,50.7148,51.123,412104.0
2020-09-10 10:00:00,57.61,57.84,57.53,57.71,266933.0,51.1141,51.3181,51.0431,51.2028,266933.0
2020-09-10 10:30:00,57.71,57.92,57.58,57.59,288040.0,51.2028,51.3891,51.0875,51.0963,288040.0
2020-09-10 11:00:00,57.59,57.81,57.51,57.8,265817.0,51.0963,51.2915,51.0254,51.2827,265817.0
2020-09-10 11:30:00,57.81,57.97,57.69,57.71,205460.0,51.2915,51.4335,51.1851,51.2028,205460.0
2020-09-10 12:00:00,57.72,57.78,57.57,57.64,195669.0,51.2117,51.2649,51.0786,51.1407,195669.0
2020-09-10 12:30:00,57.64,57.7,57.45,57.64,199503.0,51.1407,51.1939,50.9721,51.1407,199503.0
2020-09-10 13:00:00,57.63,57.86,57.62,57.76,173893.0,51.1318,51.3359,51.123,51.2472,173893.0
2020-09-10 13:30:00,57.77,57.86,57.69,57.71,198910.0,51.256,51.3359,51.1851,51.2028,198910.0
2020-09-10 14:00:00,57.71,57.78,57.09,57.13,300949.0,51.2028,51.2649,50.6527,50.6882,300949.0
2020-09-10 14:30:00,57.13,57.36,57.07,57.35,290744.0,50.6882,50.8923,50.635,50.8834,290744.0
2020-09-10 15:00:00,57.36,57.36,56.87,57.02,364129.0,50.8923,50.8923,50.4575,50.5906,364129.0
2020-09-10 15:30:00,57.02,57.35,56.98,57.11,1094427.0,50.5906,50.8834,50.5551,50.6705,1094427.0
2020-09-11 09:30:00,57.3,57.44,56.91,57.25,352093.0,50.839,50.9633,50.493,50.7947,352093.0
2020-09-11 10:00:00,57.25,57.48,57.21,57.38,318600.0,50.7947,50.9987,50.7592,50.91,318600.0
2020-09-11 10:30:00,57.39,57.68,57.33,57.56,235020.0,50.9189,51.1762,50.8657,51.0697,235020.0
2020-09-11 11:00:00,57.57,57.7,57.42,57.49,227202.0,51.0786,51.1939,50.9455,51.0076,227202.0
2020-09-11 11:30:00,57.48,57.52,57.36,57.46,185344.0,50.9987,51.0342,50.8923,50.981,185344.0
2020-09-11 12:00:00,57.46,57.64,57.38,57.51,215018.0,50.981,51.1407,50.91,51.0254,215018.0
2020-09-11 12:30:00,57.5,57.5,57.24,57.25,227457.0,51.0165,51.0165,50.7858,50.7947,227457.0
2020-09-11 13:00:00,57.28,57.32,57.04,57.09,251101.0,50.8213,50.8568,50.6084,50.6527,251101.0
2020-09-11 13:30:00,57.09,57.22,56.96,57.07,280923.0,50.6527,50.7681,50.5374,50.635,280923.0
2020-09-11 14:00:00,57.08,57.27,57.03,57.2,286037.0,50.6438,50.8124,50.5995,50.7503,286037.0
2020-09-11 14:30:00,57.2,57.42,57.2,57.34,305653.0,50.7503,50.9455,50.7503,50.8745,305653.0
2020-09-11 15:00:00,57.34,57.59,57.15,57.57,662867.0,50.8745,51.0963,50.706,51.0786,662867.0
2020-09-11 15:30:00,57.57,57.74,57.51,57.54,1069627.0,51.0786,51.2294,51.0254,51.052,1069627.0
2020-09-14 09:30:00,57.69,57.99,57.42,57.92,339672.0,51.1851,51.4512,50.9455,51.3891,339672.0
2020-09-14 10:00:00,57.92,58.27,57.92,58.2,259011.0,51.3891,51.6997,51.3891,51.6376,259011.0
2020-09-14 10:30:00,58.2,58.3,58.05,58.05,167396.0,51.6376,51.7263,51.5045,51.5045,167396.0
2020-09-14 11:00:00,58.06,58.32,57.99,58.23,359506.0,51.5133,51.744,51.4512,51.6642,359506.0
2020-09-14 11:30:00,58.23,58.29,58.12,58.15,153977.0,51.6642,51.7174,51.5666,51.5932,153977.0
2020-09-14 12:00:00,58.15,58.21,58.08,58.19,152808.0,51.5932,51.6464,51.5311,51.6287,152808.0
2020-09-14 12:30:00,58.19,58.25,58.15,58.22,135317.0,51.6287,51.6819,51.5932,51.6553,135317.0
2020-09-14 13:00:00,58.22,58.24,57.96,58.03,125783.0,51.6553,51.673,51.4246,51.4867,125783.0
2020-09-14 13:30:00,58.03,58.22,57.99,58.22,199448.0,51.4867,51.6553,51.4512,51.6553,199448.0
2020-09-14 14:00:00,58.21,58.23,58.13,58.13,153406.0,51.6464,51.6642,51.5755,51.5755,153406.0
2020-09-14 14:30:00,58.14,58.2,57.99,58.07,235774.0,51.5843,51.6376,51.4512,51.5222,235774.0
2020-09-14 15:00:00,58.08,58.1,57.92,58.04,262756.0,51.5311,51.5488,51.3891,51.4956,262756.0
2020-09-14 15:30:00,58.05,58.16,57.94,58.01,655751.0,51.5045,51.6021,51.4069,51.469,655751.0
2020-09-15 09:30:00,58.18,58.28,57.96,58.07,542960.0,51.6198,51.7085,51.4246,51.5222,542960.0
2020-09-15 10:00:00,58.07,58.27,58.03,58.19,352838.0,51.5222,51.6997,51.4867,51.6287,352838.0
2020-09-15 10:30:00,58.2,58.29,58.08,58.09,226263.0,51.6376,51.7174,51.5311,51.54,226263.0
2020-09-15 11:00:00,58.1,58.24,58.04,58.24,177445.0,51.5488,51.673,51.4956,51.673,177445.0
2020-09-15 11:30:00,58.25,58.25,58.12,58.17,103299.0,51.6819,51.6819,51.5666,51.6109,103299.0
2020-09-15 12:00:00,58.17,58.32,58.16,58.27,218219.0,51.6109,51.744,51.6021,51.6997,218219.0
2020-09-15 12:30:00,58.27,58.29,58.08,58.1,95319.0,51.6997,51.7174,51.5311,51.5488,95319.0
2020-09-15 13:00:00,58.09,58.26,58.07,58.22,175715.0,51.54,51.6908,51.5222,51.6553,175715.0
2020-09-15 13:30:00,58.22,58.26,58.15,58.18,111920.0,51.6553,51.6908,51.5932,51.6198,111920.0
2020-09-15 14:00:00,58.17,58.25,58.16,58.2,281827.0,51.6109,51.6819,51.6021,51.6376,281827.0
2020-09-15 14:30:00,58.19,58.25,58.12,58.21,387118.0,51.6287,51.6819,51.5666,51.6464,387118.0
2020-09-15 15:00:00,58.21,58.22,58.04,58.06,506032.0,51.6464,51.6553,51.4956,51.5133,506032.0
2020-09-15 15:30:00,58.05,58.13,57.91,58.1,769534.0,51.5045,51.5755,51.3803,51.5488,769534.0
2020-09-16 09:30:00,58.25,58.56,58.1,58.33,303454.0,51.6819,51.957,51.5488,51.7529,303454.0
2020-09-16 10:00:00,58.34,58.42,58.24,58.36,381415.0,51.7618,51.8328,51.673,51.7795,381415.0
2020-09-16 10:30:00,58.37,58.59,58.33,58.57,192906.0,51.7884,51.9836,51.7529,51.9658,192906.0
2020-09-16 11:00:00,58.57,58.64,58.47,58.64,134218.0,51.9658,52.0279,51.8771,52.0279,134218.0
2020-09-16 11:30:00,58.64,58.67,58.5,58.5,169193.0,52.0279,52.0546,51.9037,51.9037,169193.0
2020-09-16 12:00:00,58.51,58.53,58.4,58.47,115959.0,51.9126,51.9303,51.815,51.8771,115959.0
2020-09-16 12:30:00,58.47,58.5,58.32,58.32,121757.0,51.8771,51.9037,51.744,51.744,121757.0
2020-09-16 13:00:00,58.33,58.38,58.17,58.23,141797.0,51.7529,51.7973,51.6109,51.6642,141797.0
2020-09-16 13:30:00,58.23,58.43,58.15,58.39,169042.0,51.6642,51.8416,51.5932,51.8061,169042.0
2020-09-16 14:00:00,58.39,58.57,58.24,58.53,228114.0,51.8061,51.9658,51.673,51.9303,228114.0
2020-09-16 14:30:00,58.53,58.58,58.3,58.44,382843.0,51.9303,51.9747,51.7263,51.8505,382843.0
2020-09-16 15:00:00,58.44,58.48,58.15,58.24,514130.0,51.8505,51.886,51.5932,51.673,514130.0
2020-09-16 15:30:00,58.25,58.38,57.89,57.97,1185878.0,51.6819,51.7973,51.3625,51.4335,1185878.0
2020-09-17 09:30:00,57.44,57.44,56.8,57.29,592686.0,50.9633,50.9633,50.3954,50.8302,592686.0
2020-09-17 10:00:00,57.29,57.59,57.15,57.48,427440.0,50.8302,51.0963,50.706,50.9987,427440.0
2020-09-17 10:30:00,57.48,57.66,57.42,57.5,346209.0,50.9987,51.1584,50.9455,51.0165,346209.0
2020-09-17 11:00:00,57.51,57.62,57.3,57.37,580616.0,51.0254,51.123,50.839,50.9011,580616.0
2020-09-17 11:30:00,57.36,57.42,57.01,57.05,450969.0,50.8923,50.9455,50.5817,50.6172,450969.0
2020-09-17 12:00:00,57.05,57.11,56.68,56.79,529583.0,50.6172,50.6705,50.2889,50.3865,529583.0
2020-09-17 12:30:00,56.79,56.92,56.66,56.91,485679.0,50.3865,50.5019,50.2712,50.493,485679.0
2020-09-17 13:00:00,56.91,56.91,56.73,56.76,137617.0,50.493,50.493,50.3333,50.3599,137617.0
2020-09-17 13:30:00,56.76,56.99,56.74,56.92,366149.0,50.3599,50.564,50.3422,50.5019,366149.0
2020-09-17 14:00:00,56.93,57.01,56.86,56.87,275423.0,50.5108,50.5817,50.4487,50.4575,275423.0
2020-09-17 14:30:00,56.87,56.98,56.78,56.93,253697.0,50.4575,50.5551,50.3777,50.5108,253697.0
2020-09-17 15:00:00,56.92,57.05,56.8,56.89,355817.0,50.5019,50.6172,50.3954,50.4753,355817.0
2020-09-17 15:30:00,56.88,57.22,56.86,57.22,988727.0,50.4664,50.7681,50.4487,50.7681,988727.0
2020-09-18 09:30:00,57.23,57.47,57.11,57.42,1989634.0,50.7769,50.9899,50.6705,50.9455,1989634.0
2020-09-18 10:00:00,57.42,57.46,57.09,57.13,342141.0,50.9455,50.981,50.6527,50.6882,342141.0
2020-09-18 10:30:00,57.15,57.2,56.94,56.97,841642.0,50.706,50.7503,50.5196,50.5462,841642.0
2020-09-18 11:00:00,56.97,57.16,56.89,57.09,440991.0,50.5462,50.7148,50.4753,50.6527,440991.0
2020-09-18 11:30:00,57.09,57.14,56.93,57.04,289769.0,50.6527,50.6971,50.5108,50.6084,289769.0
2020-09-18 12:00:00,57.03,57.12,56.92,56.98,222534.0,50.5995,50.6793,50.5019,50.5551,222534.0
2020-09-18 12:30:00,56.98,56.98,56.64,56.67,350842.0,50.5551,50.5551,50.2535,50.2801,350842.0
2020-09-18 13:00:00,56.67,56.71,56.31,56.31,251057.0,50.2801,50.3156,49.9607,49.9607,251057.0
2020-09-18 13:30:00,56.31,56.4,56.13,56.39,307703.0,49.9607,50.0405,49.801,50.0316,307703.0
2020-09-18 14:00:00,56.38,56.38,56.2,56.37,179794.0,50.0228,50.0228,49.8631,50.0139,179794.0
2020-09-18 14:30:00,56.36,56.53,56.33,56.52,201159.0,50.005,50.1559,49.9784,50.147,201159.0
2020-09-18 15:00:00,56.52,56.63,56.44,56.63,218134.0,50.147,50.2446,50.076,50.2446,218134.0
2020-09-18 15:30:00,56.62,56.87,56.36,56.51,1142270.0,50.2357,50.4575,50.005,50.1381,1142270.0
2020-09-21 09:30:00,56.04,56.12,55.77,55.98,379209.0,49.7211,49.7921,49.4816,49.6679,379209.0
2020-09-21 10:00:00,55.98,56.02,55.69,55.96,308734.0,49.6679,49.7034,49.4106,49.6501,308734.0
2020-09-21 10:30:00,55.96,56.15,55.9,56.03,330293.0,49.6501,49.8187,49.5969,49.7122,330293.0
2020-09-21 11:00:00,56.02,56.06,55.75,55.83,227289.0,49.7034,49.7389,49.4638,49.5348,227289.0
2020-09-21 11:30:00,55.82,55.98,55.72,55.91,176920.0,49.5259,49.6679,49.4372,49.6058,176920.0
2020-09-21 12:00:00,55.92,56.08,55.89,55.89,151221.0,49.6146,49.7566,49.588,49.588,151221.0
2020-09-21 12:30:00,55.89,55.89,55.58,55.61,204245.0,49.588,49.588,49.313,49.3396,204245.0
2020-09-21 13:00:00,55.61,55.74,55.51,55.72,141754.0,49.3396,49.4549,49.2509,49.4372,141754.0
2020-09-21 13:30:00,55.71,55.75,55.51,55.57,156809.0,49.4283,49.4638,49.2509,49.3041,156809.0
2020-09-21 14:00:00,55.56,55.59,55.35,55.4,146889.0,49.2952,49.3219,49.1089,49.1533,146889.0
2020-09-21 14:30:00,55.39,55.46,55.24,55.46,192235.0,49.1444,49.2065,49.0113,49.2065,192235.0
2020-09-21 15:00:00,55.46,55.68,55.43,55.6,235726.0,49.2065,49.4017,49.1799,49.3307,235726.0
2020-09-21 15:30:00,55.61,55.88,55.55,55.85,732074.0,49.3396,49.5792,49.2864,49.5525,732074.0
2020-09-22 09:30:00,55.79,56.3,55.72,55.73,550789.0,49.4993,49.9518,49.4372,49.4461,550789.0
2020-09-22 10:00:00,55.73,56.16,55.73,56.07,271938.0,49.4461,49.8276,49.4461,49.7477,271938.0
2020-09-22 10:30:00,56.07,56.09,55.77,55.78,382886.0,49.7477,49.7655,49.4816,49.4904,382886.0
2020-09-22 11:00:00,55.79,55.84,55.72,55.75,372000.0,49.4993,49.5437,49.4372,49.4638,372000.0
2020-09-22 11:30:00,55.75,55.89,55.64,55.88,245608.0,49.4638,49.588,49.3662,49.5792,245608.0
2020-09-22 12:00:00,55.88,55.9,55.8,55.87,187315.0,49.5792,49.5969,49.5082,49.5703,187315.0
2020-09-22 12:30:00,55.87,55.91,55.69,55.73,159063.0,49.5703,49.6058,49.4106,49.4461,159063.0
2020-09-22 13:00:00,55.74,55.77,55.68,55.72,276630.0,49.4549,49.4816,49.4017,49.4372,276630.0
2020-09-22 13:30:00,55.71,55.89,55.7,55.86,211446.0,49.4283,49.588,49.4194,49.5614,211446.0
2020-09-22 14:00:00,55.87,55.94,55.67,55.71,245249.0,49.5703,49.6324,49.3928,49.4283,245249.0
2020-09-22 14:30:00,55.71,55.76,55.61,55.66,411459.0,49.4283,49.4727,49.3396,49.384,411459.0
2020-09-22 15:00:00,55.66,55.74,55.54,55.73,487583.0,49.384,49.4549,49.2775,49.4461,487583.0
2020-09-22 15:30:00,55.73,55.89,55.67,55.81,1358929.0,49.4461,49.588,49.3928,49.517,1358929.0
2020-09-23 09:30:00,55.59,56.19,55.59,55.79,402331.0,49.3219,49.8542,49.3219,49.4993,402331.0
2020-09-23 10:00:00,55.78,55.78,55.35,55.38,266406.0,49.4904,49.4904,49.1089,49.1355,266406.0
2020-09-23 10:30:00,55.38,55.43,55.25,55.29,171455.0,49.1355,49.1799,49.0202,49.0557,171455.0
2020-09-23 11:00:00,55.29,55.46,55.2,55.23,275048.0,49.0557,49.2065,48.9758,49.0024,275048.0
2020-09-23 11:30:00,55.22,55.26,55.08,55.16,158255.0,48.9936,49.0291,48.8694,48.9403,158255.0
2020-09-23 12:00:00,55.15,55.41,55.13,55.4,219097.0,48.9315,49.1621,48.9137,49.1533,219097.0
2020-09-23 12:30:00,55.4,55.62,55.38,55.51,295164.0,49.1533,49.3485,49.1355,49.2509,295164.0
2020-09-23 13:00:00,55.5,55.6,55.38,55.38,164874.0,49.242,49.3307,49.1355,49.1355,164874.0
2020-09-23 13:30:00,55.39,55.44,55.33,55.42,264415.0,49.1444,49.1888,49.0912,49.171,264415.0
2020-09-23 14:00:00,55.42,55.42,55.06,55.14,220086.0,49.171,49.171,48.8516,48.9226,220086.0
2020-09-23 14:30:00,55.14,55.22,54.98,55.0,312318.0,48.9226,48.9936,48.7806,48.7984,312318.0
2020-09-23 15:00:00,55.0,55.02,54.84,54.98,462505.0,48.7984,48.8161,48.6564,48.7806,462505.0
2020-09-23 15:30:00,54.97,55.03,54.72,54.83,837864.0,48.7718,48.825,48.55,48.6475,837864.0
2020-09-24 09:30:00,54.83,55.01,54.48,54.9,549356.0,48.6475,48.8073,48.337,48.7097,549356.0
2020-09-24 10:00:00,54.91,55.16,54.88,55.07,297709.0,48.7185,48.9403,48.6919,48.8605,297709.0
2020-09-24 10:30:00,55.07,55.23,54.91,55.17,400475.0,48.8605,49.0024,48.7185,48.9492,400475.0
2020-09-24 11:00:00,55.17,55.31,55.14,55.19,234957.0,48.9492,49.0734,48.9226,48.967,234957.0
2020-09-24 11:30:00,55.19,55.51,55.13,55.48,181896.0,48.967,49.2509,48.9137,49.2243,181896.0
2020-09-24 12:00:00,55.49,55.64,55.43,55.57,176858.0,49.2331,49.3662,49.1799,49.3041,176858.0
2020-09-24 12:30:00,55.57,55.77,55.42,55.76,159103.0,49.3041,49.4816,49.171,49.4727,159103.0
2020-09-24 13:00:00,55.75,55.82,55.68,55.77,295696.0,49.4638,49.5259,49.4017,49.4816,295696.0
2020-09-24 13:30:00,55.77,55.93,55.75,55.77,327440.0,49.4816,49.6235,49.4638,49.4816,327440.0
2020-09-24 14:00:00,55.79,55.82,55.58,55.63,231143.0,49.4993,49.5259,49.313,49.3573,231143.0
2020-09-24 14:30:00,55.63,55.71,55.37,55.38,240792.0,49.3573,49.4283,49.1267,49.1355,240792.0
2020-09-24 15:00:00,55.39,55.59,55.34,55.41,374517.0,49.1444,49.3219,49.1,49.1621,374517.0
2020-09-24 15:30:00,55.4,55.68,55.36,55.62,1093997.0,49.1533,49.4017,49.1178,49.3485,1093997.0
2020-09-25 09:30:00,55.08,55.58,54.97,55.4,338597.0,48.8694,49.313,48.7718,49.1533,338597.0
2020-09-25 10:00:00,55.4,55.54,55.24,55.45,411492.0,49.1533,49.2775,49.0113,49.1976,411492.0
2020-09-25 10:30:00,55.45,55.78,55.38,55.55,397501.0,49.1976,49.4904,49.1355,49.2864,397501.0
2020-09-25 11:00:00,55.56,55.81,55.49,55.79,260450.0,49.2952,49.517,49.2331,49.4993,260450.0
2020-09-25 11:30:00,55.8,55.82,55.47,55.48,116423.0,49.5082,49.5259,49.2154,49.2243,116423.0
2020-09-25 12:00:00,55.48,55.76,55.47,55.61,126580.0,49.2243,49.4727,49.2154,49.3396,126580.0
2020-09-25 12:30:00,55.62,55.65,55.54,55.62,99946.0,49.3485,49.3751,49.2775,49.3485,99946.0
2020-09-25 13:00:00,55.62,55.73,55.57,55.72,119161.0,49.3485,49.4461,49.3041,49.4372,119161.0
2020-09-25 13:30:00,55.73,55.98,55.73,55.87,144303.0,49.4461,49.6679,49.4461,49.5703,144303.0
2020-09-25 14:00:00,55.86,55.99,55.86,55.94,169274.0,49.5614,49.6767,49.5614,49.6324,169274.0
2020-09-25 14:30:00,55.93,55.99,55.83,55.98,165798.0,49.6235,49.6767,49.5348,49.6679,165798.0
2020-09-25 15:00:00,55.98,56.24,55.96,56.22,236261.0,49.6679,49.8986,49.6501,49.8808,236261.0
2020-09-25 15:30:00,56.21,56.22,56.02,56.15,614107.0,49.8719,49.8808,49.7034,49.8187,614107.0
2020-09-28 09:30:00,56.96,56.99,56.5,56.72,357669.0,50.5374,50.564,50.1292,50.3244,357669.0
2020-09-28 10:00:00,56.73,57.2,56.64,57.1,252544.0,50.3333,50.7503,50.2535,50.6616,252544.0
2020-09-28 10:30:00,57.11,57.24,56.86,57.03,165404.0,50.6705,50.7858,50.4487,50.5995,165404.0
2020-09-28 11:00:00,57.04,57.11,56.94,57.0,139657.0,50.6084,50.6705,50.5196,50.5729,139657.0
2020-09-28 11:30:00,57.02,57.11,56.95,57.03,131291.0,50.5906,50.6705,50.5285,50.5995,131291.0
2020-09-28 12:00:00,57.04,57.05,56.91,56.94,117611.0,50.6084,50.6172,50.493,50.5196,117611.0
2020-09-28 12:30:00,56.94,57.16,56.9,57.16,138673.0,50.5196,50.7148,50.4841,50.7148,138673.0
2020-09-28 13:00:00,57.16,57.26,57.13,57.22,161757.0,50.7148,50.8035,50.6882,50.7681,161757.0
2020-09-28 13:30:00,57.22,57.37,57.22,57.32,210178.0,50.7681,50.9011,50.7681,50.8568,210178.0
2020-09-28 14:00:00,57.31,57.37,57.23,57.25,190768.0,50.8479,50.9011,50.7769,50.7947,190768.0
2020-09-28 14:30:00,57.26,57.3,57.15,57.23,168581.0,50.8035,50.839,50.706,50.7769,168581.0
2020-09-28 15:00:00,57.22,57.22,57.04,57.11,278825.0,50.7681,50.7681,50.6084,50.6705,278825.0
2020-09-28 15:30:00,57.12,57.12,56.91,57.06,773339.0,50.6793,50.6793,50.493,50.6261,773339.0
2020-09-29 09:30:00,57.07,57.09,56.71,56.96,375634.0,50.9174,50.9352,50.5962,50.8192,375634.0
2020-09-29 10:00:00,56.96,57.02,56.84,57.01,171702.0,50.8192,50.8728,50.7122,50.8638,171702.0
2020-09-29 10:30:00,57.01,57.05,56.71,56.81,210143.0,50.8638,50.8995,50.5962,50.6854,210143.0
2020-09-29 11:00:00,56.8,56.86,56.7,56.75,562818.0,50.6765,50.73,50.5873,50.6319,562818.0
2020-09-29 11:30:00,56.75,56.84,56.47,56.54,237189.0,50.6319,50.7122,50.3821,50.4445,237189.0
2020-09-29 12:00:00,56.54,56.55,56.41,56.48,188268.0,50.4445,50.4534,50.3285,50.391,188268.0
2020-09-29 12:30:00,56.48,56.54,56.41,56.45,115429.0,50.391,50.4445,50.3285,50.3642,115429.0
2020-09-29 13:00:00,56.46,56.51,56.3,56.51,175317.0,50.3731,50.4177,50.2304,50.4177,175317.0
2020-09-29 13:30:00,56.51,56.73,56.5,56.7,153499.0,50.4177,50.614,50.4088,50.5873,153499.0
2020-09-29 14:00:00,56.7,56.75,56.64,56.72,93521.0,50.5873,50.6319,50.5337,50.6051,93521.0
2020-09-29 14:30:00,56.71,56.77,56.63,56.69,224724.0,50.5962,50.6497,50.5248,50.5783,224724.0
2020-09-29 15:00:00,56.7,56.74,56.64,56.71,179259.0,50.5873,50.623,50.5337,50.5962,179259.0
2020-09-29 15:30:00,56.71,56.76,56.47,56.48,490724.0,50.5962,50.6408,50.3821,50.391,490724.0
2020-09-30 09:30:00,56.59,56.83,56.42,56.83,306932.0,50.4891,50.7032,50.3374,50.7032,306932.0
2020-09-30 10:00:00,56.83,57.11,56.81,56.93,231657.0,50.7032,50.9531,50.6854,50.7925,231657.0
2020-09-30 10:30:00,56.93,57.08,56.84,57.02,175831.0,50.7925,50.9263,50.7122,50.8728,175831.0
2020-09-30 11:00:00,57.01,57.28,56.9,57.22,204406.0,50.8638,51.1047,50.7657,51.0512,204406.0
2020-09-30 11:30:00,57.23,57.35,57.13,57.31,181223.0,51.0601,51.1672,50.9709,51.1315,181223.0
2020-09-30 12:00:00,57.32,57.36,57.22,57.34,176292.0,51.1404,51.1761,51.0512,51.1583,176292.0
2020-09-30 12:30:00,57.35,57.38,57.25,57.29,102433.0,51.1672,51.194,51.078,51.1137,102433.0
2020-09-30 13:00:00,57.3,57.34,57.22,57.33,118256.0,51.1226,51.1583,51.0512,51.1493,118256.0
2020-09-30 13:30:00,57.33,57.61,57.32,57.58,238966.0,51.1493,51.3992,51.1404,51.3724,238966.0
2020-09-30 14:00:00,57.58,57.73,57.36,57.53,450122.0,51.3724,51.5062,51.1761,51.3278,450122.0
2020-09-30 14:30:00,57.5,57.51,57.14,57.34,250900.0,51.301,51.3099,50.9798,51.1583,250900.0
2020-09-30 15:00:00,57.33,57.43,57.02,57.17,378918.0,51.1493,51.2386,50.8728,51.0066,378918.0
2020-09-30 15:30:00,57.17,57.64,57.13,57.45,1014605.0,51.0066,51.4259,50.9709,51.2564,1014605.0
2020-10-01 09:30:00,57.63,57.82,57.53,57.61,690445.0,51.417,51.5865,51.3278,51.3992,690445.0
2020-10-01 10:00:00,57.59,57.68,57.16,57.29,650647.0,51.3813,51.4616,50.9977,51.1137,650647.0
2020-10-01 10:30:00,57.29,57.52,57.25,57.51,208171.0,51.1137,51.3189,51.078,51.3099,208171.0
2020-10-01 11:00:00,57.52,57.64,57.38,57.64,178325.0,51.3189,51.4259,51.194,51.4259,178325.0
2020-10-01 11:30:00,57.64,57.77,57.61,57.73,131163.0,51.4259,51.5419,51.3992,51.5062,131163.0
2020-10-01 12:00:00,57.72,57.87,57.61,57.85,141533.0,51.4973,51.6311,51.3992,51.6133,141533.0
2020-10-01 12:30:00,57.84,57.85,57.67,57.71,122124.0,51.6044,51.6133,51.4527,51.4884,122124.0
2020-10-01 13:00:00,57.72,57.83,57.64,57.67,136072.0,51.4973,51.5954,51.4259,51.4527,136072.0
2020-10-01 13:30:00,57.68,57.74,57.57,57.62,284981.0,51.4616,51.5151,51.3635,51.4081,284981.0
2020-10-01 14:00:00,57.62,57.69,57.44,57.68,319849.0,51.4081,51.4705,51.2475,51.4616,319849.0
2020-10-01 14:30:00,57.67,57.9,57.66,57.88,203132.0,51.4527,51.6579,51.4438,51.64,203132.0
2020-10-01 15:00:00,57.89,57.94,57.65,57.7,169492.0,51.649,51.6936,51.4348,51.4795,169492.0
2020-10-01 15:30:00,57.69,57.96,57.66,57.93,753555.0,51.4705,51.7114,51.4438,51.6847,753555.0
2020-10-02 09:30:00,57.44,57.78,57.39,57.39,442746.0,51.2475,51.5508,51.2029,51.2029,442746.0
2020-10-02 10:00:00,57.41,57.63,57.16,57.25,250218.0,51.2207,51.417,50.9977,51.078,250218.0
2020-10-02 10:30:00,57.23,57.41,57.1,57.36,375798.0,51.0601,51.2207,50.9441,51.1761,375798.0
2020-10-02 11:00:00,57.36,57.48,57.18,57.18,355113.0,51.1761,51.2832,51.0155,51.0155,355113.0
2020-10-02 11:30:00,57.19,57.22,56.66,56.69,405164.0,51.0244,51.0512,50.5516,50.5783,405164.0
2020-10-02 12:00:00,56.68,57.09,56.56,56.93,434906.0,50.5694,50.9352,50.4624,50.7925,434906.0
2020-10-02 12:30:00,56.95,57.15,56.88,57.06,375357.0,50.8103,50.9887,50.7479,50.9085,375357.0
2020-10-02 13:00:00,57.07,57.15,56.95,57.14,284118.0,50.9174,50.9887,50.8103,50.9798,284118.0
2020-10-02 13:30:00,57.14,57.15,56.85,56.94,226176.0,50.9798,50.9887,50.7211,50.8014,226176.0
2020-10-02 14:00:00,56.93,57.18,56.93,57.15,194636.0,50.7925,51.0155,50.7925,50.9887,194636.0
2020-10-02 14:30:00,57.16,57.19,56.94,57.01,334110.0,50.9977,51.0244,50.8014,50.8638,334110.0
2020-10-02 15:00:00,57.01,57.08,56.87,56.98,335307.0,50.8638,50.9263,50.7389,50.8371,335307.0
2020-10-02 15:30:00,56.99,57.12,56.83,56.85,698814.0,50.846,50.962,50.7032,50.7211,698814.0
2020-10-05 09:30:00,56.95,57.05,56.7,56.71,367668.0,50.8103,50.8995,50.5873,50.5962,367668.0
2020-10-05 10:00:00,56.72,56.93,56.72,56.92,157457.0,50.6051,50.7925,50.6051,50.7835,157457.0
2020-10-05 10:30:00,56.93,57.07,56.89,56.95,255522.0,50.7925,50.9174,50.7568,50.8103,255522.0
2020-10-05 11:00:00,56.95,56.98,56.75,56.92,230032.0,50.8103,50.8371,50.6319,50.7835,230032.0
2020-10-05 11:30:00,56.91,56.95,56.82,56.88,165009.0,50.7746,50.8103,50.6943,50.7479,165009.0
2020-10-05 12:00:00,56.89,56.92,56.86,56.9,172117.0,50.7568,50.7835,50.73,50.7657,172117.0
2020-10-05 12:30:00,56.9,56.91,56.81,56.84,119257.0,50.7657,50.7746,50.6854,50.7122,119257.0
2020-10-05 13:00:00,56.84,56.94,56.81,56.89,150104.0,50.7122,50.8014,50.6854,50.7568,150104.0
2020-10-05 13:30:00,56.89,56.94,56.79,56.83,139503.0,50.7568,50.8014,50.6676,50.7032,139503.0
2020-10-05 14:00:00,56.83,56.91,56.8,56.87,89566.0,50.7032,50.7746,50.6765,50.7389,89566.0
2020-10-05 14:30:00,56.87,57.01,56.86,57.0,150806.0,50.7389,50.8638,50.73,50.8549,150806.0
2020-10-05 15:00:00,57.0,57.14,56.99,57.12,144870.0,50.8549,50.9798,50.846,50.962,144870.0
2020-10-05 15:30:00,57.12,57.14,57.02,57.07,544737.0,50.962,50.9798,50.8728,50.9174,544737.0
2020-10-06 09:30:00,57.02,57.2,56.86,57.15,276785.0,50.8728,51.0334,50.73,50.9887,276785.0
2020-10-06 10:00:00,57.15,57.18,56.95,57.02,178238.0,50.9887,51.0155,50.8103,50.8728,178238.0
2020-10-06 10:30:00,57.02,57.16,56.94,56.95,185339.0,50.8728,50.9977,50.8014,50.8103,185339.0
2020-10-06 11:00:00,56.94,57.01,56.84,56.96,204526.0,50.8014,50.8638,50.7122,50.8192,204526.0
2020-10-06 11:30:00,56.94,56.95,56.66,56.68,171181.0,50.8014,50.8103,50.5516,50.5694,171181.0
2020-10-06 12:00:00,56.68,56.8,56.65,56.66,152849.0,50.5694,50.6765,50.5427,50.5516,152849.0
2020-10-06 12:30:00,56.66,56.82,56.64,56.81,134750.0,50.5516,50.6943,50.5337,50.6854,134750.0
2020-10-06 13:00:00,56.8,56.85,56.75,56.76,133289.0,50.6765,50.7211,50.6319,50.6408,133289.0
2020-10-06 13:30:00,56.76,56.81,56.59,56.6,160965.0,50.6408,50.6854,50.4891,50.498,160965.0
2020-10-06 14:00:00,56.59,56.88,56.58,56.86,215098.0,50.4891,50.7479,50.4802,50.73,215098.0
2020-10-06 14:30:00,56.86,56.9,55.97,56.12,568006.0,50.73,50.7657,49.936,50.0698,568006.0
2020-10-06 15:00:00,56.11,56.18,55.92,56.04,413659.0,50.0609,50.1233,49.8914,49.9984,413659.0
2020-10-06 15:30:00,56.03,56.26,55.95,56.11,778455.0,49.9895,50.1947,49.9181,50.0609,778455.0
2020-10-07 09:30:00,56.17,56.42,55.98,56.03,455521.0,50.1144,50.3374,49.9449,49.9895,455521.0
2020-10-07 10:00:00,56.03,56.06,55.66,55.83,341525.0,49.9895,50.0163,49.6594,49.8111,341525.0
2020-10-07 10:30:00,55.84,55.95,55.68,55.81,295161.0,49.82,49.9181,49.6772,49.7932,295161.0
2020-10-07 11:00:00,55.82,55.84,55.7,55.84,316199.0,49.8021,49.82,49.6951,49.82,316199.0
2020-10-07 11:30:00,55.84,55.86,55.76,55.78,211860.0,49.82,49.8378,49.7486,49.7664,211860.0
2020-10-07 12:00:00,55.77,55.88,55.75,55.8,149125.0,49.7575,49.8557,49.7397,49.7843,149125.0
2020-10-07 12:30:00,55.81,55.88,55.78,55.88,137961.0,49.7932,49.8557,49.7664,49.8557,137961.0
2020-10-07 13:00:00,55.89,56.01,55.89,56.0,175912.0,49.8646,49.9717,49.8646,49.9627,175912.0
2020-10-07 13:30:00,56.0,56.31,56.0,56.23,168708.0,49.9627,50.2393,49.9627,50.1679,168708.0
2020-10-07 14:00:00,56.23,56.33,56.14,56.3,132215.0,50.1679,50.2572,50.0876,50.2304,132215.0
2020-10-07 14:30:00,56.3,56.34,56.19,56.3,115631.0,50.2304,50.2661,50.1322,50.2304,115631.0
2020-10-07 15:00:00,56.29,56.34,56.25,56.27,164581.0,50.2215,50.2661,50.1858,50.2036,164581.0
2020-10-07 15:30:00,56.27,56.3,56.14,56.14,570637.0,50.2036,50.2304,50.0876,50.0876,570637.0
2020-10-08 09:30:00,56.42,56.75,56.23,56.71,409051.0,50.3374,50.6319,50.1679,50.5962,409051.0
2020-10-08 10:00:00,56.71,56.74,56.51,56.55,167744.0,50.5962,50.623,50.4177,50.4534,167744.0
2020-10-08 10:30:00,56.56,56.7,56.54,56.61,240619.0,50.4624,50.5873,50.4445,50.507,240619.0
2020-10-08 11:00:00,56.6,56.65,56.49,56.57,183728.0,50.498,50.5427,50.3999,50.4713,183728.0
2020-10-08 11:30:00,56.57,56.62,56.39,56.4,236047.0,50.4713,50.5159,50.3107,50.3196,236047.0
2020-10-08 12:00:00,56.4,56.49,56.37,56.41,335052.0,50.3196,50.3999,50.2928,50.3285,335052.0
2020-10-08 12:30:00,56.42,56.5,56.4,56.45,148703.0,50.3374,50.4088,50.3196,50.3642,148703.0
2020-10-08 13:00:00,56.46,56.48,56.39,56.4,93466.0,50.3731,50.391,50.3107,50.3196,93466.0
2020-10-08 13:30:00,56.4,56.6,56.37,56.49,169096.0,50.3196,50.498,50.2928,50.3999,169096.0
2020-10-08 14:00:00,56.5,56.52,56.44,56.47,147256.0,50.4088,50.4267,50.3553,50.3821,147256.0
2020-10-08 14:30:00,56.47,56.49,56.39,56.42,153805.0,50.3821,50.3999,50.3107,50.3374,153805.0
2020-10-08 15:00:00,56.42,56.49,56.38,56.45,195166.0,50.3374,50.3999,50.3018,50.3642,195166.0
2020-10-08 15:30:00,56.45,56.55,56.36,56.51,677762.0,50.3642,50.4534,50.2839,50.4177,677762.0
2020-10-09 09:30:00,56.87,57.08,56.67,56.74,300033.0,50.7389,50.9263,50.5605,50.623,300033.0
2020-10-09 10:00:00,56.74,56.83,56.7,56.75,131416.0,50.623,50.7032,50.5873,50.6319,131416.0
2020-10-09 10:30:00,56.77,56.94,56.74,56.93,155889.0,50.6497,50.8014,50.623,50.7925,155889.0
2020-10-09 11:00:00,56.94,57.06,56.9,57.04,150743.0,50.8014,50.9085,50.7657,50.8906,150743.0
2020-10-09 11:30:00,57.03,57.48,57.02,57.38,268757.0,50.8817,51.2832,50.8728,51.194,268757.0
2020-10-09 12:00:00,57.38,57.46,57.32,57.4,238280.0,51.194,51.2653,51.1404,51.2118,238280.0
2020-10-09 12:30:00,57.4,57.44,57.26,57.29,132821.0,51.2118,51.2475,51.0869,51.1137,132821.0
2020-10-09 13:00:00,57.29,57.34,57.27,57.28,105981.0,51.1137,51.1583,51.0958,51.1047,105981.0
2020-10-09 13:30:00,57.28,57.31,57.21,57.3,144756.0,51.1047,51.1315,51.0423,51.1226,144756.0
2020-10-09 14:00:00,57.3,57.33,57.15,57.18,163113.0,51.1226,51.1493,50.9887,51.0155,163113.0
2020-10-09 14:30:00,57.18,57.3,57.13,57.29,207959.0,51.0155,51.1226,50.9709,51.1137,207959.0
2020-10-09 15:00:00,57.28,57.4,57.26,57.38,221105.0,51.1047,51.2118,51.0869,51.194,221105.0
2020-10-09 15:30:00,57.39,57.39,57.21,57.3,712727.0,51.2029,51.2029,51.0423,51.1226,712727.0
2020-10-12 09:30:00,57.63,58.04,57.62,57.98,460716.0,51.417,51.7828,51.4081,51.7293,460716.0
2020-10-12 10:00:00,57.98,58.25,57.98,58.2,375278.0,51.7293,51.9702,51.7293,51.9255,375278.0
2020-10-12 10:30:00,58.2,58.42,58.16,58.37,346995.0,51.9255,52.1218,51.8899,52.0772,346995.0
2020-10-12 11:00:00,58.37,58.82,58.37,58.76,340001.0,52.0772,52.4787,52.0772,52.4252,340001.0
2020-10-12 11:30:00,58.74,58.89,58.62,58.79,335981.0,52.4073,52.5412,52.3003,52.4519,335981.0
2020-10-12 12:00:00,58.79,58.98,58.75,58.97,310713.0,52.4519,52.6215,52.4163,52.6125,310713.0
2020-10-12 12:30:00,58.97,59.04,58.79,58.8,566576.0,52.6125,52.675,52.4519,52.4609,566576.0
2020-10-12 13:00:00,58.81,59.01,58.65,59.0,304447.0,52.4698,52.6482,52.327,52.6393,304447.0
2020-10-12 13:30:00,59.0,59.06,58.88,58.9,183833.0,52.6393,52.6928,52.5322,52.5501,183833.0
2020-10-12 14:00:00,58.9,59.06,58.88,59.03,292924.0,52.5501,52.6928,52.5322,52.6661,292924.0
2020-10-12 14:30:00,59.03,59.07,58.88,58.92,276303.0,52.6661,52.7018,52.5322,52.5679,276303.0
2020-10-12 15:00:00,58.92,58.95,58.75,58.8,241153.0,52.5679,52.5947,52.4163,52.4609,241153.0
2020-10-12 15:30:00,58.8,58.8,58.56,58.66,1093441.0,52.4609,52.4609,52.2467,52.336,1093441.0
2020-10-13 09:30:00,58.89,58.96,58.63,58.85,526052.0,52.5412,52.6036,52.3092,52.5055,526052.0
2020-10-13 10:00:00,58.85,58.9,58.55,58.55,233193.0,52.5055,52.5501,52.2378,52.2378,233193.0
2020-10-13 10:30:00,58.56,58.72,58.53,58.66,360445.0,52.2467,52.3895,52.22,52.336,360445.0
2020-10-13 11:00:00,58.66,58.74,58.57,58.67,211606.0,52.336,52.4073,52.2557,52.3449,211606.0
2020-10-13 11:30:00,58.67,58.82,58.63,58.73,206574.0,52.3449,52.4787,52.3092,52.3984,206574.0
2020-10-13 12:00:00,58.73,58.84,58.68,58.75,278359.0,52.3984,52.4966,52.3538,52.4163,278359.0
2020-10-13 12:30:00,58.76,58.82,58.69,58.76,226173.0,52.4252,52.4787,52.3627,52.4252,226173.0
2020-10-13 13:00:00,58.76,58.87,58.7,58.75,246126.0,52.4252,52.5233,52.3716,52.4163,246126.0
2020-10-13 13:30:00,58.74,58.81,58.67,58.75,234454.0,52.4073,52.4698,52.3449,52.4163,234454.0
2020-10-13 14:00:00,58.74,58.8,58.68,58.69,226568.0,52.4073,52.4609,52.3538,52.3627,226568.0
2020-10-13 14:30:00,58.69,58.78,58.6,58.74,239646.0,52.3627,52.443,52.2824,52.4073,239646.0
2020-10-13 15:00:00,58.74,58.98,58.72,58.98,209893.0,52.4073,52.6215,52.3895,52.6215,209893.0
2020-10-13 15:30:00,58.98,59.02,58.86,58.9,614524.0,52.6215,52.6571,52.5144,52.5501,614524.0
2020-10-14 09:30:00,58.71,59.02,58.65,58.94,504203.0,52.3806,52.6571,52.327,52.5858,504203.0
2020-10-14 10:00:00,58.94,59.04,58.89,58.97,156099.0,52.5858,52.675,52.5412,52.6125,156099.0
2020-10-14 10:30:00,58.97,59.11,58.92,58.98,171496.0,52.6125,52.7374,52.5679,52.6215,171496.0
2020-10-14 11:00:00,58.99,59.03,58.76,58.78,162026.0,52.6304,52.6661,52.4252,52.443,162026.0
2020-10-14 11:30:00,58.78,58.82,58.32,58.37,218936.0,52.443,52.4787,52.0326,52.0772,218936.0
2020-10-14 12:00:00,58.37,58.47,58.19,58.31,208809.0,52.0772,52.1664,51.9166,52.0237,208809.0
2020-10-14 12:30:00,58.31,58.35,58.15,58.26,360025.0,52.0237,52.0594,51.8809,51.9791,360025.0
2020-10-14 13:00:00,58.25,58.43,58.18,58.22,175129.0,51.9702,52.1308,51.9077,51.9434,175129.0
2020-10-14 13:30:00,58.23,58.26,58.11,58.2,216627.0,51.9523,51.9791,51.8453,51.9255,216627.0
2020-10-14 14:00:00,58.2,58.46,58.17,58.37,159330.0,51.9255,52.1575,51.8988,52.0772,159330.0
2020-10-14 14:30:00,58.37,58.5,58.27,58.5,186165.0,52.0772,52.1932,51.988,52.1932,186165.0
2020-10-14 15:00:00,58.5,58.67,58.47,58.56,182280.0,52.1932,52.3449,52.1664,52.2467,182280.0
2020-10-14 15:30:00,58.56,58.7,58.51,58.59,598429.0,52.2467,52.3716,52.2021,52.2735,598429.0
2020-10-15 09:30:00,57.8,58.18,57.63,58.15,624935.0,51.5687,51.9077,51.417,51.8809,624935.0
2020-10-15 10:00:00,58.14,58.25,58.03,58.08,260908.0,51.872,51.9702,51.7739,51.8185,260908.0
2020-10-15 10:30:00,58.08,58.13,57.79,57.87,357780.0,51.8185,51.8631,51.5598,51.6311,357780.0
2020-10-15 11:00:00,57.87,58.0,57.77,57.94,266944.0,51.6311,51.7471,51.5419,51.6936,266944.0
2020-10-15 11:30:00,57.95,57.97,57.68,57.8,279332.0,51.7025,51.7203,51.4616,51.5687,279332.0
2020-10-15 12:00:00,57.81,57.84,57.69,57.73,242965.0,51.5776,51.6044,51.4705,51.5062,242965.0
2020-10-15 12:30:00,57.73,57.97,57.72,57.97,298643.0,51.5062,51.7203,51.4973,51.7203,298643.0
2020-10-15 13:00:00,57.98,58.11,57.94,58.08,172848.0,51.7293,51.8453,51.6936,51.8185,172848.0
2020-10-15 13:30:00,58.08,58.24,58.08,58.22,204174.0,51.8185,51.9612,51.8185,51.9434,204174.0
2020-10-15 14:00:00,58.22,58.3,58.09,58.13,197445.0,51.9434,52.0148,51.8274,51.8631,197445.0
2020-10-15 14:30:00,58.12,58.24,58.11,58.23,152844.0,51.8542,51.9612,51.8453,51.9523,152844.0
2020-10-15 15:00:00,58.23,58.32,58.2,58.32,178981.0,51.9523,52.0326,51.9255,52.0326,178981.0
2020-10-15 15:30:00,58.32,58.49,58.26,58.33,687059.0,52.0326,52.1843,51.9791,52.0415,687059.0
2020-10-16 09:30:00,58.58,58.58,58.21,58.31,552410.0,52.2646,52.2646,51.9345,52.0237,552410.0
2020-10-16 10:00:00,58.3,58.61,58.27,58.61,183763.0,52.0148,52.2913,51.988,52.2913,183763.0
2020-10-16 10:30:00,58.61,58.7,58.5,58.51,161637.0,52.2913,52.3716,52.1932,52.2021,161637.0
2020-10-16 11:00:00,58.51,58.65,58.46,58.57,192916.0,52.2021,52.327,52.1575,52.2557,192916.0
2020-10-16 11:30:00,58.56,58.58,58.36,58.39,615906.0,52.2467,52.2646,52.0683,52.0951,615906.0
2020-10-16 12:00:00,58.39,58.46,58.28,58.38,175637.0,52.0951,52.1575,51.9969,52.0861,175637.0
2020-10-16 12:30:00,58.38,58.49,58.3,58.48,589350.0,52.0861,52.1843,52.0148,52.1754,589350.0
2020-10-16 13:00:00,58.48,58.51,58.42,58.45,85590.0,52.1754,52.2021,52.1218,52.1486,85590.0
2020-10-16 13:30:00,58.45,58.48,58.35,58.36,127767.0,52.1486,52.1754,52.0594,52.0683,127767.0
2020-10-16 14:00:00,58.36,58.4,58.28,58.32,215814.0,52.0683,52.104,51.9969,52.0326,215814.0
2020-10-16 14:30:00,58.33,58.38,58.24,58.36,279876.0,52.0415,52.0861,51.9612,52.0683,279876.0
2020-10-16 15:00:00,58.36,58.36,58.12,58.16,306817.0,52.0683,52.0683,51.8542,51.8899,306817.0
2020-10-16 15:30:00,58.16,58.18,57.83,57.97,1038700.0,51.8899,51.9077,51.5954,51.7203,1038700.0
2020-10-19 09:30:00,57.98,58.31,57.98,58.1,324873.0,51.7293,52.0237,51.7293,51.8363,324873.0
2020-10-19 10:00:00,58.11,58.12,58.0,58.09,156511.0,51.8453,51.8542,51.7471,51.8274,156511.0
2020-10-19 10:30:00,58.09,58.1,57.74,57.83,157903.0,51.8274,51.8363,51.5151,51.5954,157903.0
2020-10-19 11:00:00,57.82,57.88,57.59,57.72,121163.0,51.5865,51.64,51.3813,51.4973,121163.0
2020-10-19 11:30:00,57.73,57.96,57.69,57.87,129699.0,51.5062,51.7114,51.4705,51.6311,129699.0
2020-10-19 12:00:00,57.88,57.94,57.72,57.77,125981.0,51.64,51.6936,51.4973,51.5419,125981.0
2020-10-19 12:30:00,57.77,57.93,57.76,57.86,132723.0,51.5419,51.6847,51.533,51.6222,132723.0
2020-10-19 13:00:00,57.84,57.86,57.64,57.68,86120.0,51.6044,51.6222,51.4259,51.4616,86120.0
2020-10-19 13:30:00,57.68,57.68,57.48,57.55,123416.0,51.4616,51.4616,51.2832,51.3456,123416.0
2020-10-19 14:00:00,57.53,57.61,57.42,57.57,121691.0,51.3278,51.3992,51.2296,51.3635,121691.0
2020-10-19 14:30:00,57.57,57.57,57.18,57.19,175842.0,51.3635,51.3635,51.0155,51.0244,175842.0
2020-10-19 15:00:00,57.19,57.3,57.1,57.27,231716.0,51.0244,51.1226,50.9441,51.0958,231716.0
2020-10-19 15:30:00,57.26,57.31,57.03,57.17,659765.0,51.0869,51.1315,50.8817,51.0066,659765.0
2020-10-20 09:30:00,57.53,57.62,57.21,57.37,244914.0,51.3278,51.4081,51.0423,51.185,244914.0
2020-10-20 10:00:00,57.36,57.48,57.27,57.29,153079.0,51.1761,51.2832,51.0958,51.1137,153079.0
2020-10-20 10:30:00,57.3,57.53,57.3,57.3,112901.0,51.1226,51.3278,51.1226,51.1226,112901.0
2020-10-20 11:00:00,57.3,57.36,57.21,57.3,151234.0,51.1226,51.1761,51.0423,51.1226,151234.0
2020-10-20 11:30:00,57.31,57.34,57.24,57.3,109836.0,51.1315,51.1583,51.069,51.1226,109836.0
2020-10-20 12:00:00,57.32,57.41,57.27,57.29,82536.0,51.1404,51.2207,51.0958,51.1137,82536.0
2020-10-20 12:30:00,57.29,57.52,57.25,57.33,156250.0,51.1137,51.3189,51.078,51.1493,156250.0
2020-10-20 13:00:00,57.33,57.56,57.26,57.5,140915.0,51.1493,51.3545,51.0869,51.301,140915.0
2020-10-20 13:30:00,57.51,57.52,57.23,57.28,181168.0,51.3099,51.3189,51.0601,51.1047,181168.0
2020-10-20 14:00:00,57.28,57.37,57.22,57.26,151515.0,51.1047,51.185,51.0512,51.0869,151515.0
2020-10-20 14:30:00,57.26,57.28,57.13,57.19,167179.0,51.0869,51.1047,50.9709,51.0244,167179.0
2020-10-20 15:00:00,57.2,57.25,56.8,57.04,452587.0,51.0334,51.078,50.6765,50.8906,452587.0
2020-10-20 15:30:00,57.03,57.18,56.84,56.97,877562.0,50.8817,51.0155,50.7122,50.8282,877562.0
2020-10-21 09:30:00,56.68,57.17,56.65,57.09,562542.0,50.5694,51.0066,50.5427,50.9352,562542.0
2020-10-21 10:00:00,57.1,57.25,57.06,57.2,177690.0,50.9441,51.078,50.9085,51.0334,177690.0
2020-10-21 10:30:00,57.2,57.23,57.03,57.05,149604.0,51.0334,51.0601,50.8817,50.8995,149604.0
2020-10-21 11:00:00,57.06,57.06,56.79,56.82,279002.0,50.9085,50.9085,50.6676,50.6943,279002.0
2020-10-21 11:30:00,56.8,56.89,56.74,56.76,159288.0,50.6765,50.7568,50.623,50.6408,159288.0
2020-10-21 12:00:00,56.76,57.12,56.71,56.86,199313.0,50.6408,50.962,50.5962,50.73,199313.0
2020-10-21 12:30:00,56.87,56.89,56.64,56.83,148587.0,50.7389,50.7568,50.5337,50.7032,148587.0
2020-10-21 13:00:00,56.83,56.97,56.8,56.94,108497.0,50.7032,50.8282,50.6765,50.8014,108497.0
2020-10-21 13:30:00,56.94,57.05,56.89,56.93,116327.0,50.8014,50.8995,50.7568,50.7925,116327.0
2020-10-21 14:00:00,56.95,57.18,56.94,57.13,125645.0,50.8103,51.0155,50.8014,50.9709,125645.0
2020-10-21 14:30:00,57.14,57.15,57.04,57.1,103948.0,50.9798,50.9887,50.8906,50.9441,103948.0
2020-10-21 15:00:00,57.11,57.15,56.99,57.11,139854.0,50.9531,50.9887,50.846,50.9531,139854.0
2020-10-21 15:30:00,57.12,57.16,56.81,56.81,541177.0,50.962,50.9977,50.6854,50.6854,541177.0
2020-10-22 09:30:00,56.83,56.84,56.52,56.54,309316.0,50.7032,50.7122,50.4267,50.4445,309316.0
2020-10-22 10:00:00,56.53,56.58,56.29,56.33,166346.0,50.4356,50.4802,50.2215,50.2572,166346.0
2020-10-22 10:30:00,56.33,56.54,56.24,56.54,317800.0,50.2572,50.4445,50.1769,50.4445,317800.0
2020-10-22 11:00:00,56.52,56.67,56.49,56.57,139852.0,50.4267,50.5605,50.3999,50.4713,139852.0
2020-10-22 11:30:00,56.57,56.61,56.47,56.5,125263.0,50.4713,50.507,50.3821,50.4088,125263.0
2020-10-22 12:00:00,56.51,56.71,56.51,56.68,112764.0,50.4177,50.5962,50.4177,50.5694,112764.0
2020-10-22 12:30:00,56.68,56.68,56.44,56.56,266548.0,50.5694,50.5694,50.3553,50.4624,266548.0
2020-10-22 13:00:00,56.55,56.72,56.53,56.67,140942.0,50.4534,50.6051,50.4356,50.5605,140942.0
2020-10-22 13:30:00,56.67,56.76,56.6,56.72,106432.0,50.5605,50.6408,50.498,50.6051,106432.0
2020-10-22 14:00:00,56.72,56.91,56.71,56.79,95452.0,50.6051,50.7746,50.5962,50.6676,95452.0
2020-10-22 14:30:00,56.78,56.82,56.76,56.79,95271.0,50.6586,50.6943,50.6408,50.6676,95271.0
2020-10-22 15:00:00,56.79,56.8,56.68,56.77,135313.0,50.6676,50.6765,50.5694,50.6497,135313.0
2020-10-22 15:30:00,56.77,56.91,56.76,56.82,540934.0,50.6497,50.7746,50.6408,50.6943,540934.0
2020-10-23 09:30:00,57.26,57.3,56.89,57.13,228587.0,51.0869,51.1226,50.7568,50.9709,228587.0
2020-10-23 10:00:00,57.13,57.13,56.66,56.68,179647.0,50.9709,50.9709,50.5516,50.5694,179647.0
2020-10-23 10:30:00,56.67,56.77,56.65,56.74,120829.0,50.5605,50.6497,50.5427,50.623,120829.0
2020-10-23 11:00:00,56.73,56.79,56.61,56.73,88719.0,50.614,50.6676,50.507,50.614,88719.0
2020-10-23 11:30:00,56.72,56.77,56.61,56.75,141544.0,50.6051,50.6497,50.507,50.6319,141544.0
2020-10-23 12:00:00,56.75,56.79,56.56,56.59,130429.0,50.6319,50.6676,50.4624,50.4891,130429.0
2020-10-23 12:30:00,56.58,56.66,56.48,56.51,93158.0,50.4802,50.5516,50.391,50.4177,93158.0
2020-10-23 13:00:00,56.5,56.6,56.49,56.59,158070.0,50.4088,50.498,50.3999,50.4891,158070.0
2020-10-23 13:30:00,56.58,56.64,56.56,56.59,144125.0,50.4802,50.5337,50.4624,50.4891,144125.0
2020-10-23 14:00:00,56.6,56.68,56.57,56.66,156739.0,50.498,50.5694,50.4713,50.5516,156739.0
2020-10-23 14:30:00,56.66,56.67,56.47,56.65,214588.0,50.5516,50.5605,50.3821,50.5427,214588.0
2020-10-23 15:00:00,56.65,56.72,56.61,56.62,136542.0,50.5427,50.6051,50.507,50.5159,136542.0
2020-10-23 15:30:00,56.62,56.66,56.53,56.6,645728.0,50.5159,50.5516,50.4356,50.498,645728.0
2020-10-26 09:30:00,56.16,56.17,55.7,55.7,370046.0,50.1055,50.1144,49.6951,49.6951,370046.0
2020-10-26 10:00:00,55.69,55.89,55.68,55.71,326577.0,49.6861,49.8646,49.6772,49.704,326577.0
2020-10-26 10:30:00,55.7,55.71,55.32,55.38,340823.0,49.6951,49.704,49.356,49.4096,340823.0
2020-10-26 11:00:00,55.38,55.43,55.19,55.27,246643.0,49.4096,49.4542,49.2401,49.3114,246643.0
2020-10-26 11:30:00,55.27,55.45,55.19,55.33,286237.0,49.3114,49.472,49.2401,49.365,286237.0
2020-10-26 12:00:00,55.33,55.36,55.17,55.26,221196.0,49.365,49.3917,49.2222,49.3025,221196.0
2020-10-26 12:30:00,55.26,55.26,55.1,55.25,204380.0,49.3025,49.3025,49.1598,49.2936,204380.0
2020-10-26 13:00:00,55.24,55.35,55.0,55.01,188837.0,49.2847,49.3828,49.0705,49.0795,188837.0
2020-10-26 13:30:00,55.0,55.11,54.94,55.05,222173.0,49.0705,49.1687,49.017,49.1151,222173.0
2020-10-26 14:00:00,55.05,55.09,54.97,55.05,305958.0,49.1151,49.1508,49.0438,49.1151,305958.0
2020-10-26 14:30:00,55.05,55.1,54.85,55.07,348069.0,49.1151,49.1598,48.9367,49.133,348069.0
2020-10-26 15:00:00,55.07,55.12,54.91,55.03,394716.0,49.133,49.1776,48.9902,49.0973,394716.0
2020-10-26 15:30:00,55.04,55.24,54.79,55.23,1090876.0,49.1062,49.2847,48.8832,49.2757,1090876.0
2020-10-27 09:30:00,55.4,55.62,55.13,55.56,364913.0,49.4274,49.6237,49.1865,49.5702,364913.0
2020-10-27 10:00:00,55.57,55.66,55.4,55.43,291627.0,49.5791,49.6594,49.4274,49.4542,291627.0
2020-10-27 10:30:00,55.43,55.56,55.31,55.34,247912.0,49.4542,49.5702,49.3471,49.3739,247912.0
2020-10-27 11:00:00,55.35,55.56,55.3,55.4,189312.0,49.3828,49.5702,49.3382,49.4274,189312.0
2020-10-27 11:30:00,55.41,55.75,55.38,55.7,187747.0,49.4363,49.7397,49.4096,49.6951,187747.0
2020-10-27 12:00:00,55.71,55.76,55.58,55.59,130534.0,49.704,49.7486,49.588,49.5969,130534.0
2020-10-27 12:30:00,55.58,55.59,55.45,55.56,131460.0,49.588,49.5969,49.472,49.5702,131460.0
2020-10-27 13:00:00,55.56,55.65,55.47,55.62,172145.0,49.5702,49.6505,49.4899,49.6237,172145.0
2020-10-27 13:30:00,55.63,55.71,55.59,55.61,157571.0,49.6326,49.704,49.5969,49.6148,157571.0
2020-10-27 14:00:00,55.61,55.62,55.33,55.4,149614.0,49.6148,49.6237,49.365,49.4274,149614.0
2020-10-27 14:30:00,55.39,55.44,55.24,55.25,161389.0,49.4185,49.4631,49.2847,49.2936,161389.0
2020-10-27 15:00:00,55.25,55.31,55.15,55.27,221301.0,49.2936,49.3471,49.2044,49.3114,221301.0
2020-10-27 15:30:00,55.27,55.3,54.93,54.99,645677.0,49.3114,49.3382,49.0081,49.0616,645677.0
2020-10-28 09:30:00,54.28,54.59,54.14,54.45,404736.0,48.4282,48.7047,48.3033,48.5798,404736.0
2020-10-28 10:00:00,54.44,54.47,53.82,53.89,400055.0,48.5709,48.5977,48.0178,48.0802,400055.0
2020-10-28 10:30:00,53.89,54.02,53.68,53.78,304215.0,48.0802,48.1962,47.8928,47.9821,304215.0
2020-10-28 11:00:00,53.77,53.85,53.55,53.62,209068.0,47.9731,48.0445,47.7769,47.8393,209068.0
2020-10-28 11:30:00,53.63,53.9,53.53,53.86,190904.0,47.8482,48.0891,47.759,48.0534,190904.0
2020-10-28 12:00:00,53.86,53.95,53.77,53.78,179821.0,48.0534,48.1337,47.9731,47.9821,179821.0
2020-10-28 12:30:00,53.78,53.79,53.48,53.53,234291.0,47.9821,47.991,47.7144,47.759,234291.0
2020-10-28 13:00:00,53.52,53.52,53.32,53.45,249088.0,47.7501,47.7501,47.5717,47.6876,249088.0
2020-10-28 13:30:00,53.45,53.52,53.37,53.46,202382.0,47.6876,47.7501,47.6163,47.6966,202382.0
2020-10-28 14:00:00,53.47,53.58,53.29,53.56,171849.0,47.7055,47.8036,47.5449,47.7858,171849.0
2020-10-28 14:30:00,53.56,53.61,53.37,53.53,254484.0,47.7858,47.8304,47.6163,47.759,254484.0
2020-10-28 15:00:00,53.54,53.56,53.33,53.44,259185.0,47.7679,47.7858,47.5806,47.6787,259185.0
2020-10-28 15:30:00,53.45,53.56,53.07,53.15,998287.0,47.6876,47.7858,47.3486,47.42,998287.0
2020-10-29 09:30:00,53.16,53.18,52.51,53.09,505402.0,47.4289,47.4467,46.849,47.3665,505402.0
2020-10-29 10:00:00,53.09,53.36,53.03,53.28,334928.0,47.3665,47.6073,47.3129,47.536,334928.0
2020-10-29 10:30:00,53.28,53.35,53.17,53.22,204181.0,47.536,47.5984,47.4378,47.4824,204181.0
2020-10-29 11:00:00,53.22,53.3,53.0,53.1,228117.0,47.4824,47.5538,47.2862,47.3754,228117.0
2020-10-29 11:30:00,53.11,53.15,52.86,52.89,229218.0,47.3843,47.42,47.1612,47.188,229218.0
2020-10-29 12:00:00,52.9,53.03,52.79,52.89,441337.0,47.1969,47.3129,47.0988,47.188,441337.0
2020-10-29 12:30:00,52.89,53.22,52.86,53.09,219557.0,47.188,47.4824,47.1612,47.3665,219557.0
2020-10-29 13:00:00,53.1,53.13,52.91,53.13,333128.0,47.3754,47.4021,47.2059,47.4021,333128.0
2020-10-29 13:30:00,53.13,53.54,53.12,53.51,311422.0,47.4021,47.7679,47.3932,47.7412,311422.0
2020-10-29 14:00:00,53.51,53.78,53.5,53.7,303363.0,47.7412,47.9821,47.7322,47.9107,303363.0
2020-10-29 14:30:00,53.71,53.77,53.53,53.64,328739.0,47.9196,47.9731,47.759,47.8572,328739.0
2020-10-29 15:00:00,53.65,53.7,53.5,53.61,299774.0,47.8661,47.9107,47.7322,47.8304,299774.0
2020-10-29 15:30:00,53.6,53.62,53.17,53.18,599636.0,47.8215,47.8393,47.4378,47.4467,599636.0
2020-10-30 09:30:00,52.88,53.41,52.85,53.23,432316.0,47.1791,47.652,47.1523,47.4914,432316.0
2020-10-30 10:00:00,53.21,53.22,52.86,52.91,242505.0,47.4735,47.4824,47.1612,47.2059,242505.0
2020-10-30 10:30:00,52.89,52.97,52.62,52.78,250858.0,47.188,47.2594,46.9471,47.0899,250858.0
2020-10-30 11:00:00,52.78,53.0,52.77,52.86,267006.0,47.0899,47.2862,47.0809,47.1612,267006.0
2020-10-30 11:30:00,52.85,53.15,52.73,53.15,205519.0,47.1523,47.42,47.0453,47.42,205519.0
2020-10-30 12:00:00,53.14,53.51,53.1,53.48,323677.0,47.4111,47.7412,47.3754,47.7144,323677.0
2020-10-30 12:30:00,53.48,53.51,53.04,53.05,243613.0,47.7144,47.7412,47.3218,47.3308,243613.0
2020-10-30 13:00:00,53.04,53.13,52.9,53.0,159214.0,47.3218,47.4021,47.1969,47.2862,159214.0
2020-10-30 13:30:00,53.0,53.01,52.84,52.9,296154.0,47.2862,47.2951,47.1434,47.1969,296154.0
2020-10-30 14:00:00,52.89,53.07,52.74,52.77,263657.0,47.188,47.3486,47.0542,47.0809,263657.0
2020-10-30 14:30:00,52.76,52.87,52.56,52.77,220284.0,47.072,47.1702,46.8936,47.0809,220284.0
2020-10-30 15:00:00,52.77,52.95,52.71,52.8,333549.0,47.0809,47.2415,47.0274,47.1077,333549.0
2020-10-30 15:30:00,52.8,53.23,52.62,53.23,1022334.0,47.1077,47.4914,46.9471,47.4914,1022334.0
2020-11-02 09:30:00,53.79,54.38,53.6,54.3,474902.0,47.991,48.5174,47.8215,48.446,474902.0
2020-11-02 10:00:00,54.31,54.49,54.22,54.33,407086.0,48.4549,48.6155,48.3746,48.4728,407086.0
2020-11-02 10:30:00,54.33,54.41,54.21,54.22,219052.0,48.4728,48.5441,48.3657,48.3746,219052.0
2020-11-02 11:00:00,54.21,54.48,54.13,54.47,268198.0,48.3657,48.6066,48.2943,48.5977,268198.0
2020-11-02 11:30:00,54.48,54.55,54.4,54.48,203971.0,48.6066,48.6691,48.5352,48.6066,203971.0
2020-11-02 12:00:00,54.48,54.6,54.41,54.52,204132.0,48.6066,48.7137,48.5441,48.6423,204132.0
2020-11-02 12:30:00,54.52,54.53,54.2,54.28,189897.0,48.6423,48.6512,48.3568,48.4282,189897.0
2020-11-02 13:00:00,54.28,54.3,53.93,54.0,196006.0,48.4282,48.446,48.1159,48.1783,196006.0
2020-11-02 13:30:00,53.99,54.1,53.89,53.91,213548.0,48.1694,48.2676,48.0802,48.098,213548.0
2020-11-02 14:00:00,53.91,54.09,53.85,54.08,342717.0,48.098,48.2586,48.0445,48.2497,342717.0
2020-11-02 14:30:00,54.09,54.17,53.98,54.11,226515.0,48.2586,48.33,48.1605,48.2765,226515.0
2020-11-02 15:00:00,54.1,54.3,54.09,54.29,316365.0,48.2676,48.446,48.2586,48.4371,316365.0
2020-11-02 15:30:00,54.29,54.37,54.03,54.34,853717.0,48.4371,48.5085,48.2051,48.4817,853717.0
2020-11-03 09:30:00,54.03,55.49,54.03,54.8,746219.0,48.2051,49.5077,48.2051,48.8921,746219.0
2020-11-03 10:00:00,54.82,55.31,54.63,55.21,532144.0,48.9099,49.3471,48.7404,49.2579,532144.0
2020-11-03 10:30:00,55.22,55.27,54.94,55.15,710992.0,49.2668,49.3114,49.017,49.2044,710992.0
2020-11-03 11:00:00,55.15,55.18,54.93,55.17,287645.0,49.2044,49.2311,49.0081,49.2222,287645.0
2020-11-03 11:30:00,55.16,55.45,54.87,54.99,363836.0,49.2133,49.472,48.9546,49.0616,363836.0
2020-11-03 12:00:00,55.0,55.03,54.9,55.0,186587.0,49.0705,49.0973,48.9813,49.0705,186587.0
2020-11-03 12:30:00,55.0,55.0,54.49,54.49,180179.0,49.0705,49.0705,48.6155,48.6155,180179.0
2020-11-03 13:00:00,54.5,54.6,54.33,54.37,141922.0,48.6244,48.7137,48.4728,48.5085,141922.0
2020-11-03 13:30:00,54.37,54.42,54.06,54.1,172277.0,48.5085,48.5531,48.2319,48.2676,172277.0
2020-11-03 14:00:00,54.1,54.2,54.0,54.05,226336.0,48.2676,48.3568,48.1783,48.223,226336.0
2020-11-03 14:30:00,54.06,54.23,54.0,54.2,227644.0,48.2319,48.3835,48.1783,48.3568,227644.0
2020-11-03 15:00:00,54.2,54.31,54.01,54.29,275568.0,48.3568,48.4549,48.1873,48.4371,275568.0
2020-11-03 15:30:00,54.3,54.79,54.3,54.4,879725.0,48.446,48.8832,48.446,48.5352,879725.0
2020-11-04 09:30:00,55.61,55.67,54.67,55.52,652592.0,49.6148,49.6683,48.7761,49.5345,652592.0
2020-11-04 10:00:00,55.52,55.81,55.32,55.39,438348.0,49.5345,49.7932,49.356,49.4185,438348.0
2020-11-04 10:30:00,55.39,55.41,55.02,55.2,464052.0,49.4185,49.4363,49.0884,49.249,464052.0
2020-11-04 11:00:00,55.19,55.24,54.85,54.95,307492.0,49.2401,49.2847,48.9367,49.0259,307492.0
2020-11-04 11:30:00,54.95,55.08,54.81,54.97,326638.0,49.0259,49.1419,48.901,49.0438,326638.0
2020-11-04 12:00:00,54.98,55.04,54.88,54.97,217755.0,49.0527,49.1062,48.9635,49.0438,217755.0
2020-11-04 12:30:00,54.99,55.04,54.89,54.91,319983.0,49.0616,49.1062,48.9724,48.9902,319983.0
2020-11-04 13:00:00,54.92,55.03,54.87,54.94,218037.0,48.9992,49.0973,48.9546,49.017,218037.0
2020-11-04 13:30:00,54.95,55.16,54.93,55.04,255603.0,49.0259,49.2133,49.0081,49.1062,255603.0
2020-11-04 14:00:00,55.05,55.13,54.92,55.08,207469.0,49.1151,49.1865,48.9992,49.1419,207469.0
2020-11-04 14:30:00,55.1,55.11,54.86,54.94,212975.0,49.1598,49.1687,48.9456,49.017,212975.0
2020-11-04 15:00:00,54.96,55.05,54.84,55.0,627489.0,49.0348,49.1151,48.9278,49.0705,627489.0
2020-11-04 15:30:00,55.01,55.18,54.83,54.92,1516993.0,49.0795,49.2311,48.9189,48.9992,1516993.0
2020-11-05 09:30:00,55.56,55.95,55.4,55.6,500590.0,49.5702,49.9181,49.4274,49.6059,500590.0
2020-11-05 10:00:00,55.6,56.06,55.53,55.93,409561.0,49.6059,50.0163,49.5434,49.9003,409561.0
2020-11-05 10:30:00,55.93,56.07,55.87,56.0,219127.0,49.9003,50.0252,49.8467,49.9627,219127.0
2020-11-05 11:00:00,56.01,56.03,55.65,55.66,207319.0,49.9717,49.9895,49.6505,49.6594,207319.0
2020-11-05 11:30:00,55.66,55.88,55.6,55.64,266456.0,49.6594,49.8557,49.6059,49.6415,266456.0
2020-11-05 12:00:00,55.64,55.76,55.37,55.44,208752.0,49.6415,49.7486,49.4006,49.4631,208752.0
2020-11-05 12:30:00,55.44,55.81,55.44,55.8,164950.0,49.4631,49.7932,49.4631,49.7843,164950.0
2020-11-05 13:00:00,55.81,56.11,55.81,55.87,515460.0,49.7932,50.0609,49.7932,49.8467,515460.0
2020-11-05 13:30:00,55.87,55.96,55.86,55.89,154054.0,49.8467,49.927,49.8378,49.8646,154054.0
2020-11-05 14:00:00,55.89,55.96,55.77,55.84,202280.0,49.8646,49.927,49.7575,49.82,202280.0
2020-11-05 14:30:00,55.84,56.03,55.8,55.9,236128.0,49.82,49.9895,49.7843,49.8735,236128.0
2020-11-05 15:00:00,55.9,55.93,55.75,55.91,301098.0,49.8735,49.9003,49.7397,49.8824,301098.0
2020-11-05 15:30:00,55.91,55.95,55.57,55.64,694603.0,49.8824,49.9181,49.5791,49.6415,694603.0
2020-11-06 09:30:00,55.81,56.16,55.68,56.08,451292.0,49.7932,50.1055,49.6772,50.0341,451292.0
2020-11-06 10:00:00,56.09,56.2,56.01,56.01,172296.0,50.043,50.1412,49.9717,49.9717,172296.0
2020-11-06 10:30:00,56.0,56.21,55.86,56.0,206736.0,49.9627,50.1501,49.8378,49.9627,206736.0
2020-11-06 11:00:00,56.01,56.38,55.96,56.13,267533.0,49.9717,50.3018,49.927,50.0787,267533.0
2020-11-06 11:30:00,56.13,56.19,55.91,55.98,205606.0,50.0787,50.1322,49.8824,49.9449,205606.0
2020-11-06 12:00:00,55.98,56.03,55.88,55.89,221067.0,49.9449,49.9895,49.8557,49.8646,221067.0
2020-11-06 12:30:00,55.9,55.91,55.72,55.81,178106.0,49.8735,49.8824,49.7129,49.7932,178106.0
2020-11-06 13:00:00,55.81,55.82,55.69,55.73,117345.0,49.7932,49.8021,49.6861,49.7218,117345.0
2020-11-06 13:30:00,55.73,55.78,55.66,55.7,142435.0,49.7218,49.7664,49.6594,49.6951,142435.0
2020-11-06 14:00:00,55.7,55.81,55.69,55.8,165054.0,49.6951,49.7932,49.6861,49.7843,165054.0
2020-11-06 14:30:00,55.8,55.86,55.68,55.71,143227.0,49.7843,49.8378,49.6772,49.704,143227.0
2020-11-06 15:00:00,55.71,55.82,55.62,55.82,219427.0,49.704,49.8021,49.6237,49.8021,219427.0
2020-11-06 15:30:00,55.81,56.09,55.77,55.83,589022.0,49.7932,50.043,49.7575,49.8111,589022.0
2020-11-09 09:30:00,57.47,58.24,57.35,57.42,833225.0,51.2742,51.9612,51.1672,51.2296,833225.0
2020-11-09 10:00:00,57.44,57.68,56.89,56.97,584320.0,51.2475,51.4616,50.7568,50.8282,584320.0
2020-11-09 10:30:00,56.97,57.02,56.49,56.8,514369.0,50.8282,50.8728,50.3999,50.6765,514369.0
2020-11-09 11:00:00,56.79,56.83,56.51,56.76,406964.0,50.6676,50.7032,50.4177,50.6408,406964.0
2020-11-09 11:30:00,56.76,56.8,56.3,56.32,369169.0,50.6408,50.6765,50.2304,50.2482,369169.0
2020-11-09 12:00:00,56.32,56.66,56.3,56.65,312367.0,50.2482,50.5516,50.2304,50.5427,312367.0
2020-11-09 12:30:00,56.65,56.85,56.56,56.74,323072.0,50.5427,50.7211,50.4624,50.623,323072.0
2020-11-09 13:00:00,56.74,56.94,56.68,56.94,246888.0,50.623,50.8014,50.5694,50.8014,246888.0
2020-11-09 13:30:00,56.95,57.05,56.81,56.84,293013.0,50.8103,50.8995,50.6854,50.7122,293013.0
2020-11-09 14:00:00,56.84,56.94,56.72,56.8,229539.0,50.7122,50.8014,50.6051,50.6765,229539.0
2020-11-09 14:30:00,56.8,56.86,56.58,56.7,271604.0,50.6765,50.73,50.4802,50.5873,271604.0
2020-11-09 15:00:00,56.7,56.78,56.43,56.45,306592.0,50.5873,50.6586,50.3464,50.3642,306592.0
2020-11-09 15:30:00,56.45,56.56,55.88,55.94,1078847.0,50.3642,50.4624,49.8557,49.9092,1078847.0
2020-11-10 09:30:00,55.37,56.58,55.06,56.55,741973.0,49.4006,50.4802,49.1241,50.4534,741973.0
2020-11-10 10:00:00,56.55,56.81,56.32,56.79,332517.0,50.4534,50.6854,50.2482,50.6676,332517.0
2020-11-10 10:30:00,56.79,56.79,56.25,56.29,391035.0,50.6676,50.6676,50.1858,50.2215,391035.0
2020-11-10 11:00:00,56.29,56.79,56.27,56.77,332018.0,50.2215,50.6676,50.2036,50.6497,332018.0
2020-11-10 11:30:00,56.76,56.82,56.57,56.67,260565.0,50.6408,50.6943,50.4713,50.5605,260565.0
2020-11-10 12:00:00,56.66,57.0,56.63,56.92,233842.0,50.5516,50.8549,50.5248,50.7835,233842.0
2020-11-10 12:30:00,56.92,57.1,56.86,57.1,223481.0,50.7835,50.9441,50.73,50.9441,223481.0
2020-11-10 13:00:00,57.09,57.17,56.9,56.93,170253.0,50.9352,51.0066,50.7657,50.7925,170253.0
2020-11-10 13:30:00,56.93,57.31,56.86,57.3,223301.0,50.7925,51.1315,50.73,51.1226,223301.0
2020-11-10 14:00:00,57.29,57.36,56.92,57.01,282869.0,51.1137,51.1761,50.7835,50.8638,282869.0
2020-11-10 14:30:00,57.0,57.2,56.98,57.06,253047.0,50.8549,51.0334,50.8371,50.9085,253047.0
2020-11-10 15:00:00,57.06,57.26,56.99,57.23,330443.0,50.9085,51.0869,50.846,51.0601,330443.0
2020-11-10 15:30:00,57.23,57.26,57.01,57.08,960776.0,51.0601,51.0869,50.8638,50.9263,960776.0
2020-11-11 09:30:00,57.2,57.57,57.04,57.11,506487.0,51.0334,51.3635,50.8906,50.9531,506487.0
2020-11-11 10:00:00,57.11,57.57,57.06,57.55,252114.0,50.9531,51.3635,50.9085,51.3456,252114.0
2020-11-11 10:30:00,57.55,57.73,57.41,57.72,165825.0,51.3456,51.5062,51.2207,51.4973,165825.0
2020-11-11 11:00:00,57.72,57.96,57.68,57.96,268804.0,51.4973,51.7114,51.4616,51.7114,268804.0
2020-11-11 11:30:00,57.96,57.97,57.79,57.86,228838.0,51.7114,51.7203,51.5598,51.6222,228838.0
2020-11-11 12:00:00,57.87,58.03,57.79,57.9,247002.0,51.6311,51.7739,51.5598,51.6579,247002.0
2020-11-11 12:30:00,57.92,57.96,57.88,57.93,138207.0,51.6757,51.7114,51.64,51.6847,138207.0
2020-11-11 13:00:00,57.93,58.1,57.9,58.04,235972.0,51.6847,51.8363,51.6579,51.7828,235972.0
2020-11-11 13:30:00,58.04,58.04,57.93,57.96,188162.0,51.7828,51.7828,51.6847,51.7114,188162.0
2020-11-11 14:00:00,57.96,58.02,57.85,57.86,243969.0,51.7114,51.765,51.6133,51.6222,243969.0
2020-11-11 14:30:00,57.87,57.93,57.79,57.85,334604.0,51.6311,51.6847,51.5598,51.6133,334604.0
2020-11-11 15:00:00,57.85,57.88,57.73,57.76,329360.0,51.6133,51.64,51.5062,51.533,329360.0
2020-11-11 15:30:00,57.75,57.88,57.67,57.74,851115.0,51.5241,51.64,51.4527,51.5151,851115.0
2020-11-12 09:30:00,57.81,57.81,57.39,57.4,337079.0,51.5776,51.5776,51.2029,51.2118,337079.0
2020-11-12 10:00:00,57.4,57.58,57.32,57.48,185727.0,51.2118,51.3724,51.1404,51.2832,185727.0
2020-11-12 10:30:00,57.47,57.65,57.44,57.58,151694.0,51.2742,51.4348,51.2475,51.3724,151694.0
2020-11-12 11:00:00,57.57,57.73,57.55,57.61,106940.0,51.3635,51.5062,51.3456,51.3992,106940.0
2020-11-12 11:30:00,57.6,57.61,57.36,57.43,87578.0,51.3902,51.3992,51.1761,51.2386,87578.0
2020-11-12 12:00:00,57.44,57.49,57.31,57.32,105992.0,51.2475,51.2921,51.1315,51.1404,105992.0
2020-11-12 12:30:00,57.32,57.41,57.17,57.24,108216.0,51.1404,51.2207,51.0066,51.069,108216.0
2020-11-12 13:00:00,57.22,57.24,57.0,57.05,148024.0,51.0512,51.069,50.8549,50.8995,148024.0
2020-11-12 13:30:00,57.06,57.3,57.06,57.3,110413.0,50.9085,51.1226,50.9085,51.1226,110413.0
2020-11-12 14:00:00,57.29,57.33,57.16,57.24,99239.0,51.1137,51.1493,50.9977,51.069,99239.0
2020-11-12 14:30:00,57.24,57.36,57.2,57.21,120206.0,51.069,51.1761,51.0334,51.0423,120206.0
2020-11-12 15:00:00,57.2,57.34,57.12,57.19,138498.0,51.0334,51.1583,50.962,51.0244,138498.0
2020-11-12 15:30:00,57.19,57.51,57.12,57.45,638912.0,51.0244,51.3099,50.962,51.2564,638912.0
2020-11-13 09:30:00,57.53,57.74,57.44,57.61,204126.0,51.3278,51.5151,51.2475,51.3992,204126.0
2020-11-13 10:00:00,57.61,57.66,57.39,57.42,244002.0,51.3992,51.4438,51.2029,51.2296,244002.0
2020-11-13 10:30:00,57.41,57.6,57.41,57.54,111753.0,51.2207,51.3902,51.2207,51.3367,111753.0
2020-11-13 11:00:00,57.56,57.65,57.44,57.46,98407.0,51.3545,51.4348,51.2475,51.2653,98407.0
2020-11-13 11:30:00,57.45,57.55,57.42,57.53,93808.0,51.2564,51.3456,51.2296,51.3278,93808.0
2020-11-13 12:00:00,57.54,57.58,57.44,57.48,92463.0,51.3367,51.3724,51.2475,51.2832,92463.0
2020-11-13 12:30:00,57.47,57.51,57.34,57.46,330580.0,51.2742,51.3099,51.1583,51.2653,330580.0
2020-11-13 13:00:00,57.46,57.53,57.36,57.51,223216.0,51.2653,51.3278,51.1761,51.3099,223216.0
2020-11-13 13:30:00,57.51,57.56,57.47,57.52,127721.0,51.3099,51.3545,51.2742,51.3189,127721.0
2020-11-13 14:00:00,57.52,57.58,57.39,57.54,278323.0,51.3189,51.3724,51.2029,51.3367,278323.0
2020-11-13 14:30:00,57.54,57.65,57.54,57.61,164459.0,51.3367,51.4348,51.3367,51.3992,164459.0
2020-11-13 15:00:00,57.61,57.79,57.57,57.79,329135.0,51.3992,51.5598,51.3635,51.5598,329135.0
2020-11-13 15:30:00,57.79,58.13,57.78,58.06,868658.0,51.5598,51.8631,51.5508,51.8006,868658.0
2020-11-16 09:30:00,58.3,58.54,57.97,58.11,589676.0,52.0148,52.2289,51.7203,51.8453,589676.0
2020-11-16 10:00:00,58.11,58.31,58.07,58.27,252830.0,51.8453,52.0237,51.8096,51.988,252830.0
2020-11-16 10:30:00,58.27,58.4,58.26,58.37,196075.0,51.988,52.104,51.9791,52.0772,196075.0
2020-11-16 11:00:00,58.37,58.43,58.29,58.33,201501.0,52.0772,52.1308,52.0058,52.0415,201501.0
2020-11-16 11:30:00,58.33,58.33,58.16,58.19,157194.0,52.0415,52.0415,51.8899,51.9166,157194.0
2020-11-16 12:00:00,58.2,58.3,58.18,58.26,146778.0,51.9255,52.0148,51.9077,51.9791,146778.0
2020-11-16 12:30:00,58.26,58.32,58.22,58.28,134848.0,51.9791,52.0326,51.9434,51.9969,134848.0
2020-11-16 13:00:00,58.28,58.31,58.19,58.2,152799.0,51.9969,52.0237,51.9166,51.9255,152799.0
2020-11-16 13:30:00,58.2,58.35,58.12,58.32,159419.0,51.9255,52.0594,51.8542,52.0326,159419.0
2020-11-16 14:00:00,58.32,58.44,58.3,58.4,127776.0,52.0326,52.1397,52.0148,52.104,127776.0
2020-11-16 14:30:00,58.41,58.5,58.38,58.46,189281.0,52.1129,52.1932,52.0861,52.1575,189281.0
2020-11-16 15:00:00,58.47,58.53,58.4,58.47,345127.0,52.1664,52.22,52.104,52.1664,345127.0
2020-11-16 15:30:00,58.46,58.7,58.44,58.68,828963.0,52.1575,52.3716,52.1397,52.3538,828963.0
2020-11-17 09:30:00,58.26,58.86,58.19,58.67,543416.0,51.9791,52.5144,51.9166,52.3449,543416.0
2020-11-17 10:00:00,58.67,58.67,58.33,58.5,233197.0,52.3449,52.3449,52.0415,52.1932,233197.0
2020-11-17 10:30:00,58.51,58.59,58.35,58.57,215999.0,52.2021,52.2735,52.0594,52.2557,215999.0
2020-11-17 11:00:00,58.57,58.72,58.54,58.72,167157.0,52.2557,52.3895,52.2289,52.3895,167157.0
2020-11-17 11:30:00,58.74,58.76,58.59,58.61,153958.0,52.4073,52.4252,52.2735,52.2913,153958.0
2020-11-17 12:00:00,58.62,58.82,58.59,58.82,215047.0,52.3003,52.4787,52.2735,52.4787,215047.0
2020-11-17 12:30:00,58.82,58.88,58.67,58.7,194858.0,52.4787,52.5322,52.3449,52.3716,194858.0
2020-11-17 13:00:00,58.7,58.83,58.69,58.81,109448.0,52.3716,52.4876,52.3627,52.4698,109448.0
2020-11-17 13:30:00,58.8,58.87,58.76,58.83,126233.0,52.4609,52.5233,52.4252,52.4876,126233.0
2020-11-17 14:00:00,58.82,58.95,58.82,58.93,123732.0,52.4787,52.5947,52.4787,52.5768,123732.0
2020-11-17 14:30:00,58.93,58.94,58.78,58.81,178921.0,52.5768,52.5858,52.443,52.4698,178921.0
2020-11-17 15:00:00,58.82,58.84,58.53,58.55,183588.0,52.4787,52.4966,52.22,52.2378,183588.0
2020-11-17 15:30:00,58.55,58.6,58.44,58.57,649212.0,52.2378,52.2824,52.1397,52.2557,649212.0
2020-11-18 09:30:00,58.73,59.01,58.63,59.0,615121.0,52.3984,52.6482,52.3092,52.6393,615121.0
2020-11-18 10:00:00,58.99,59.03,58.82,58.9,322568.0,52.6304,52.6661,52.4787,52.5501,322568.0
2020-11-18 10:30:00,58.9,59.01,58.83,58.83,234275.0,52.5501,52.6482,52.4876,52.4876,234275.0
2020-11-18 11:00:00,58.83,58.89,58.57,58.63,170276.0,52.4876,52.5412,52.2557,52.3092,170276.0
2020-11-18 11:30:00,58.64,58.66,58.51,58.58,121770.0,52.3181,52.336,52.2021,52.2646,121770.0
2020-11-18 12:00:00,58.58,58.65,58.52,58.57,118539.0,52.2646,52.327,52.2111,52.2557,118539.0
2020-11-18 12:30:00,58.58,58.59,58.46,58.47,88837.0,52.2646,52.2735,52.1575,52.1664,88837.0
2020-11-18 13:00:00,58.47,58.51,58.4,58.4,103118.0,52.1664,52.2021,52.104,52.104,103118.0
2020-11-18 13:30:00,58.4,58.48,58.34,58.44,142357.0,52.104,52.1754,52.0505,52.1397,142357.0
2020-11-18 14:00:00,58.44,58.47,58.23,58.26,141145.0,52.1397,52.1664,51.9523,51.9791,141145.0
2020-11-18 14:30:00,58.26,58.41,58.23,58.35,192706.0,51.9791,52.1129,51.9523,52.0594,192706.0
2020-11-18 15:00:00,58.36,58.37,58.23,58.23,289503.0,52.0683,52.0772,51.9523,51.9523,289503.0
2020-11-18 15:30:00,58.23,58.24,57.75,57.75,679493.0,51.9523,51.9612,51.5241,51.5241,679493.0
2020-11-19 09:30:00,57.52,57.52,57.0,57.11,777884.0,51.3189,51.3189,50.8549,50.9531,777884.0
2020-11-19 10:00:00,57.1,57.26,56.96,57.02,268878.0,50.9441,51.0869,50.8192,50.8728,268878.0
2020-11-19 10:30:00,57.02,57.31,57.0,57.18,272588.0,50.8728,51.1315,50.8549,51.0155,272588.0
2020-11-19 11:00:00,57.19,57.22,57.06,57.12,233126.0,51.0244,51.0512,50.9085,50.962,233126.0
2020-11-19 11:30:00,57.12,57.15,57.0,57.06,195470.0,50.962,50.9887,50.8549,50.9085,195470.0
2020-11-19 12:00:00,57.06,57.21,57.02,57.16,319837.0,50.9085,51.0423,50.8728,50.9977,319837.0
2020-11-19 12:30:00,57.16,57.18,56.95,56.97,440464.0,50.9977,51.0155,50.8103,50.8282,440464.0
2020-11-19 13:00:00,56.97,57.15,56.93,57.13,224509.0,50.8282,50.9887,50.7925,50.9709,224509.0
2020-11-19 13:30:00,57.13,57.19,57.07,57.18,95801.0,50.9709,51.0244,50.9174,51.0155,95801.0
2020-11-19 14:00:00,57.18,57.19,57.09,57.17,245180.0,51.0155,51.0244,50.9352,51.0066,245180.0
2020-11-19 14:30:00,57.17,57.38,57.16,57.35,340219.0,51.0066,51.194,50.9977,51.1672,340219.0
2020-11-19 15:00:00,57.35,57.53,57.34,57.47,284121.0,51.1672,51.3278,51.1583,51.2742,284121.0
2020-11-19 15:30:00,57.47,57.65,57.43,57.6,807926.0,51.2742,51.4348,51.2386,51.3902,807926.0
2020-11-20 09:30:00,57.42,57.78,57.27,57.61,510300.0,51.2296,51.5508,51.0958,51.3992,510300.0
2020-11-20 10:00:00,57.61,57.64,57.09,57.14,287910.0,51.3992,51.4259,50.9352,50.9798,287910.0
2020-11-20 10:30:00,57.15,57.18,56.97,57.13,238548.0,50.9887,51.0155,50.8282,50.9709,238548.0
2020-11-20 11:00:00,57.14,57.34,57.12,57.26,212689.0,50.9798,51.1583,50.962,51.0869,212689.0
2020-11-20 11:30:00,57.27,57.37,57.23,57.27,163741.0,51.0958,51.185,51.0601,51.0958,163741.0
2020-11-20 12:00:00,57.26,57.28,57.11,57.16,150827.0,51.0869,51.1047,50.9531,50.9977,150827.0
2020-11-20 12:30:00,57.17,57.25,57.12,57.2,132223.0,51.0066,51.078,50.962,51.0334,132223.0
2020-11-20 13:00:00,57.2,57.22,57.05,57.14,191105.0,51.0334,51.0512,50.8995,50.9798,191105.0
2020-11-20 13:30:00,57.13,57.14,57.05,57.12,212613.0,50.9709,50.9798,50.8995,50.962,212613.0
2020-11-20 14:00:00,57.13,57.27,57.12,57.22,108234.0,50.9709,51.0958,50.962,51.0512,108234.0
2020-11-20 14:30:00,57.22,57.28,57.14,57.18,148151.0,51.0512,51.1047,50.9798,51.0155,148151.0
2020-11-20 15:00:00,57.18,57.21,57.03,57.11,244174.0,51.0155,51.0423,50.8817,50.9531,244174.0
2020-11-20 15:30:00,57.11,57.36,57.08,57.15,607378.0,50.9531,51.1761,50.9263,50.9887,607378.0
2020-11-23 09:30:00,57.05,57.47,56.87,57.29,363991.0,50.8995,51.2742,50.7389,51.1137,363991.0
2020-11-23 10:00:00,57.3,57.4,57.05,57.07,227394.0,51.1226,51.2118,50.8995,50.9174,227394.0
2020-11-23 10:30:00,57.07,57.31,57.04,57.26,165055.0,50.9174,51.1315,50.8906,51.0869,165055.0
2020-11-23 11:00:00,57.26,57.28,56.93,57.0,164171.0,51.0869,51.1047,50.7925,50.8549,164171.0
2020-11-23 11:30:00,57.0,57.04,56.87,57.03,315126.0,50.8549,50.8906,50.7389,50.8817,315126.0
2020-11-23 12:00:00,57.02,57.19,56.95,57.16,208907.0,50.8728,51.0244,50.8103,50.9977,208907.0
2020-11-23 12:30:00,57.16,57.26,57.16,57.23,162598.0,50.9977,51.0869,50.9977,51.0601,162598.0
2020-11-23 13:00:00,57.23,57.24,57.16,57.17,146400.0,51.0601,51.069,50.9977,51.0066,146400.0
2020-11-23 13:30:00,57.18,57.19,57.09,57.16,135525.0,51.0155,51.0244,50.9352,50.9977,135525.0
2020-11-23 14:00:00,57.16,57.22,57.15,57.17,137134.0,50.9977,51.0512,50.9887,51.0066,137134.0
2020-11-23 14:30:00,57.18,57.44,57.17,57.44,247563.0,51.0155,51.2475,51.0066,51.2475,247563.0
2020-11-23 15:00:00,57.44,57.51,57.41,57.44,222181.0,51.2475,51.3099,51.2207,51.2475,222181.0
2020-11-23 15:30:00,57.44,57.47,57.25,57.35,507366.0,51.2475,51.2742,51.078,51.1672,507366.0
2020-11-24 09:30:00,57.55,57.84,57.42,57.45,743957.0,51.3456,51.6044,51.2296,51.2564,743957.0
2020-11-24 10:00:00,57.45,57.59,57.35,57.57,361781.0,51.2564,51.3813,51.1672,51.3635,361781.0
2020-11-24 10:30:00,57.57,57.57,57.41,57.51,751487.0,51.3635,51.3635,51.2207,51.3099,751487.0
2020-11-24 11:00:00,57.51,57.87,57.49,57.84,1063958.0,51.3099,51.6311,51.2921,51.6044,1063958.0
2020-11-24 11:30:00,57.84,57.85,57.61,57.61,339365.0,51.6044,51.6133,51.3992,51.3992,339365.0
2020-11-24 12:00:00,57.62,57.69,57.49,57.54,356596.0,51.4081,51.4705,51.2921,51.3367,356596.0
2020-11-24 12:30:00,57.55,57.66,57.53,57.64,356911.0,51.3456,51.4438,51.3278,51.4259,356911.0
2020-11-24 13:00:00,57.64,57.72,57.59,57.65,309076.0,51.4259,51.4973,51.3813,51.4348,309076.0
2020-11-24 13:30:00,57.65,57.86,57.63,57.79,370392.0,51.4348,51.6222,51.417,51.5598,370392.0
2020-11-24 14:00:00,57.78,57.93,57.73,57.91,393983.0,51.5508,51.6847,51.5062,51.6668,393983.0
2020-11-24 14:30:00,57.9,58.03,57.85,57.9,313558.0,51.6579,51.7739,51.6133,51.6579,313558.0
2020-11-24 15:00:00,57.89,57.94,57.82,57.89,477391.0,51.649,51.6936,51.5865,51.649,477391.0
2020-11-24 15:30:00,57.9,57.96,57.73,57.82,909659.0,51.6579,51.7114,51.5062,51.5865,909659.0
2020-11-25 09:30:00,58.0,58.09,57.79,57.8,477403.0,51.7471,51.8274,51.5598,51.5687,477403.0
2020-11-25 10:00:00,57.8,58.02,57.73,57.91,262186.0,51.5687,51.765,51.5062,51.6668,262186.0
2020-11-25 10:30:00,57.91,57.96,57.81,57.82,227152.0,51.6668,51.7114,51.5776,51.5865,227152.0
2020-11-25 11:00:00,57.83,57.89,57.77,57.83,141992.0,51.5954,51.649,51.5419,51.5954,141992.0
2020-11-25 11:30:00,57.83,57.87,57.75,57.8,149995.0,51.5954,51.6311,51.5241,51.5687,149995.0
2020-11-25 12:00:00,57.8,57.85,57.75,57.78,120678.0,51.5687,51.6133,51.5241,51.5508,120678.0
2020-11-25 12:30:00,57.78,57.9,57.77,57.89,91768.0,51.5508,51.6579,51.5419,51.649,91768.0
2020-11-25 13:00:00,57.9,57.9,57.74,57.77,136175.0,51.6579,51.6579,51.5151,51.5419,136175.0
2020-11-25 13:30:00,57.77,57.83,57.72,57.77,145503.0,51.5419,51.5954,51.4973,51.5419,145503.0
2020-11-25 14:00:00,57.76,57.8,57.63,57.67,155133.0,51.533,51.5687,51.417,51.4527,155133.0
2020-11-25 14:30:00,57.67,57.7,57.49,57.51,152789.0,51.4527,51.4795,51.2921,51.3099,152789.0
2020-11-25 15:00:00,57.51,57.67,57.48,57.63,172163.0,51.3099,51.4527,51.2832,51.417,172163.0
2020-11-25 15:30:00,57.63,57.69,57.47,57.49,639189.0,51.417,51.4705,51.2742,51.2921,639189.0
2020-11-27 09:30:00,57.63,57.82,57.52,57.53,510776.0,51.417,51.5865,51.3189,51.3278,510776.0
2020-11-27 10:00:00,57.53,57.77,57.48,57.53,252324.0,51.3278,51.5419,51.2832,51.3278,252324.0
2020-11-27 10:30:00,57.53,57.57,57.39,57.42,172948.0,51.3278,51.3635,51.2029,51.2296,172948.0
2020-11-27 11:00:00,57.41,57.52,57.4,57.52,160671.0,51.2207,51.3189,51.2118,51.3189,160671.0
2020-11-27 11:30:00,57.53,57.59,57.43,57.44,187415.0,51.3278,51.3813,51.2386,51.2475,187415.0
2020-11-27 12:00:00,57.45,57.46,57.3,57.35,231799.0,51.2564,51.2653,51.1226,51.1672,231799.0
2020-11-27 12:30:00,57.34,57.61,57.34,57.46,310407.0,51.1583,51.3992,51.1583,51.2653,310407.0
2020-11-30 09:30:00,57.25,57.34,56.98,57.14,485625.0,51.078,51.1583,50.8371,50.9798,485625.0
2020-11-30 10:00:00,57.14,57.28,57.1,57.12,245282.0,50.9798,51.1047,50.9441,50.962,245282.0
2020-11-30 10:30:00,57.13,57.24,57.06,57.12,315088.0,50.9709,51.069,50.9085,50.962,315088.0
2020-11-30 11:00:00,57.12,57.18,56.89,56.92,213990.0,50.962,51.0155,50.7568,50.7835,213990.0
2020-11-30 11:30:00,56.91,57.11,56.9,57.0,196321.0,50.7746,50.9531,50.7657,50.8549,196321.0
2020-11-30 12:00:00,56.98,57.12,56.93,57.07,191140.0,50.8371,50.962,50.7925,50.9174,191140.0
2020-11-30 12:30:00,57.07,57.16,57.03,57.11,170515.0,50.9174,50.9977,50.8817,50.9531,170515.0
2020-11-30 13:00:00,57.11,57.19,57.06,57.18,158441.0,50.9531,51.0244,50.9085,51.0155,158441.0
2020-11-30 13:30:00,57.17,57.24,57.11,57.15,180101.0,51.0066,51.069,50.9531,50.9887,180101.0
2020-11-30 14:00:00,57.15,57.21,57.11,57.2,111121.0,50.9887,51.0423,50.9531,51.0334,111121.0
2020-11-30 14:30:00,57.2,57.33,57.13,57.32,143747.0,51.0334,51.1493,50.9709,51.1404,143747.0
2020-11-30 15:00:00,57.32,57.37,57.12,57.31,218221.0,51.1404,51.185,50.962,51.1315,218221.0
2020-11-30 15:30:00,57.3,57.51,57.23,57.46,1279533.0,51.1226,51.3099,51.0601,51.2653,1279533.0
2020-12-01 09:30:00,57.74,58.01,57.49,57.84,493538.0,51.5151,51.756,51.2921,51.6044,493538.0
2020-12-01 10:00:00,57.86,58.25,57.77,58.17,290035.0,51.6222,51.9702,51.5419,51.8988,290035.0
2020-12-01 10:30:00,58.18,58.31,58.07,58.3,350245.0,51.9077,52.0237,51.8096,52.0148,350245.0
2020-12-01 11:00:00,58.32,58.36,58.23,58.25,319343.0,52.0326,52.0683,51.9523,51.9702,319343.0
2020-12-01 11:30:00,58.25,58.41,58.13,58.22,296924.0,51.9702,52.1129,51.8631,51.9434,296924.0
2020-12-01 12:00:00,58.21,58.38,58.15,58.3,213639.0,51.9345,52.0861,51.8809,52.0148,213639.0
2020-12-01 12:30:00,58.3,58.41,58.29,58.39,211722.0,52.0148,52.1129,52.0058,52.0951,211722.0
2020-12-01 13:00:00,58.39,58.5,58.36,58.49,176431.0,52.0951,52.1932,52.0683,52.1843,176431.0
2020-12-01 13:30:00,58.5,58.55,58.42,58.45,168097.0,52.1932,52.2378,52.1218,52.1486,168097.0
2020-12-01 14:00:00,58.45,58.53,58.36,58.51,263544.0,52.1486,52.22,52.0683,52.2021,263544.0
2020-12-01 14:30:00,58.51,58.69,58.49,58.66,284848.0,52.2021,52.3627,52.1843,52.336,284848.0
2020-12-01 15:00:00,58.66,58.67,58.42,58.45,458635.0,52.336,52.3449,52.1218,52.1486,458635.0
2020-12-01 15:30:00,58.44,58.53,58.3,58.46,1185046.0,52.1397,52.22,52.0148,52.1575,1185046.0
2020-12-02 09:30:00,58.34,58.75,58.25,58.41,560375.0,52.0505,52.4163,51.9702,52.1129,560375.0
2020-12-02 10:00:00,58.41,58.5,58.17,58.25,223491.0,52.1129,52.1932,51.8988,51.9702,223491.0
2020-12-02 10:30:00,58.25,58.4,58.2,58.33,177840.0,51.9702,52.104,51.9255,52.0415,177840.0
2020-12-02 11:00:00,58.33,58.38,58.18,58.29,158974.0,52.0415,52.0861,51.9077,52.0058,158974.0
2020-12-02 11:30:00,58.29,58.29,58.18,58.22,104322.0,52.0058,52.0058,51.9077,51.9434,104322.0
2020-12-02 12:00:00,58.22,58.22,57.96,57.97,93997.0,51.9434,51.9434,51.7114,51.7203,93997.0
2020-12-02 12:30:00,57.97,58.03,57.9,58.0,129013.0,51.7203,51.7739,51.6579,51.7471,129013.0
2020-12-02 13:00:00,58.0,58.1,57.98,58.08,128045.0,51.7471,51.8363,51.7293,51.8185,128045.0
2020-12-02 13:30:00,58.08,58.1,57.92,57.93,147100.0,51.8185,51.8363,51.6757,51.6847,147100.0
2020-12-02 14:00:00,57.92,57.96,57.85,57.85,119154.0,51.6757,51.7114,51.6133,51.6133,119154.0
2020-12-02 14:30:00,57.84,57.89,57.82,57.89,149366.0,51.6044,51.649,51.5865,51.649,149366.0
2020-12-02 15:00:00,57.9,58.14,57.86,57.89,831195.0,51.6579,51.872,51.6222,51.649,831195.0
2020-12-02 15:30:00,57.88,58.15,57.87,58.14,536784.0,51.64,51.8809,51.6311,51.872,536784.0
2020-12-03 09:30:00,58.31,58.6,58.23,58.31,588173.0,52.0237,52.2824,51.9523,52.0237,588173.0
2020-12-03 10:00:00,58.33,58.41,58.24,58.35,264136.0,52.0415,52.1129,51.9612,52.0594,264136.0
2020-12-03 10:30:00,58.35,58.56,58.33,58.5,325380.0,52.0594,52.2467,52.0415,52.1932,325380.0
2020-12-03 11:00:00,58.5,58.58,58.47,58.55,197183.0,52.1932,52.2646,52.1664,52.2378,197183.0
2020-12-03 11:30:00,58.56,58.63,58.43,58.44,224055.0,52.2467,52.3092,52.1308,52.1397,224055.0
2020-12-03 12:00:00,58.44,58.45,58.24,58.34,282876.0,52.1397,52.1486,51.9612,52.0505,282876.0
2020-12-03 12:30:00,58.34,58.42,58.32,58.41,187295.0,52.0505,52.1218,52.0326,52.1129,187295.0
2020-12-03 13:00:00,58.41,58.41,58.31,58.37,164263.0,52.1129,52.1129,52.0237,52.0772,164263.0
2020-12-03 13:30:00,58.37,58.44,58.3,58.41,149560.0,52.0772,52.1397,52.0148,52.1129,149560.0
2020-12-03 14:00:00,58.41,58.49,58.39,58.46,302782.0,52.1129,52.1843,52.0951,52.1575,302782.0
2020-12-03 14:30:00,58.45,58.57,58.45,58.57,161715.0,52.1486,52.2557,52.1486,52.2557,161715.0
2020-12-03 15:00:00,58.56,58.78,58.55,58.7,286503.0,52.2467,52.443,52.2378,52.3716,286503.0
2020-12-03 15:30:00,58.7,58.72,58.41,58.59,1005498.0,52.3716,52.3895,52.1129,52.2735,1005498.0
2020-12-04 09:30:00,58.69,59.12,58.64,58.98,397426.0,52.3627,52.7464,52.3181,52.6215,397426.0
2020-12-04 10:00:00,58.99,59.07,58.82,58.89,233767.0,52.6304,52.7018,52.4787,52.5412,233767.0
2020-12-04 10:30:00,58.9,59.03,58.79,58.98,168165.0,52.5501,52.6661,52.4519,52.6215,168165.0
2020-12-04 11:00:00,58.98,59.02,58.77,58.8,158694.0,52.6215,52.6571,52.4341,52.4609,158694.0
2020-12-04 11:30:00,58.8,58.86,58.73,58.79,141139.0,52.4609,52.5144,52.3984,52.4519,141139.0
2020-12-04 12:00:00,58.78,58.89,58.75,58.78,213966.0,52.443,52.5412,52.4163,52.443,213966.0
2020-12-04 12:30:00,58.79,58.9,58.79,58.86,189655.0,52.4519,52.5501,52.4519,52.5144,189655.0
2020-12-04 13:00:00,58.86,58.91,58.81,58.82,100301.0,52.5144,52.559,52.4698,52.4787,100301.0
2020-12-04 13:30:00,58.83,58.83,58.62,58.63,164668.0,52.4876,52.4876,52.3003,52.3092,164668.0
2020-12-04 14:00:00,58.63,58.81,58.62,58.72,156017.0,52.3092,52.4698,52.3003,52.3895,156017.0
2020-12-04 14:30:00,58.72,58.84,58.71,58.84,167692.0,52.3895,52.4966,52.3806,52.4966,167692.0
2020-12-04 15:00:00,58.84,58.89,58.77,58.84,217220.0,52.4966,52.5412,52.4341,52.4966,217220.0
2020-12-04 15:30:00,58.84,59.05,58.84,59.02,901277.0,52.4966,52.6839,52.4966,52.6571,901277.0
2020-12-07 09:30:00,58.86,58.99,58.69,58.84,550252.0,52.5144,52.6304,52.3627,52.4966,550252.0
2020-12-07 10:00:00,58.83,58.84,58.45,58.48,341211.0,52.4876,52.4966,52.1486,52.1754,341211.0
2020-12-07 10:30:00,58.48,58.5,58.16,58.18,270109.0,52.1754,52.1932,51.8899,51.9077,270109.0
2020-12-07 11:00:00,58.17,58.28,58.14,58.19,150971.0,51.8988,51.9969,51.872,51.9166,150971.0
2020-12-07 11:30:00,58.19,58.38,58.17,58.29,166249.0,51.9166,52.0861,51.8988,52.0058,166249.0
2020-12-07 12:00:00,58.29,58.31,58.2,58.24,123638.0,52.0058,52.0237,51.9255,51.9612,123638.0
2020-12-07 12:30:00,58.23,58.27,58.19,58.22,119608.0,51.9523,51.988,51.9166,51.9434,119608.0
2020-12-07 13:00:00,58.22,58.24,58.13,58.23,151869.0,51.9434,51.9612,51.8631,51.9523,151869.0
2020-12-07 13:30:00,58.23,58.35,58.21,58.33,161215.0,51.9523,52.0594,51.9345,52.0415,161215.0
2020-12-07 14:00:00,58.33,58.36,58.24,58.26,182191.0,52.0415,52.0683,51.9612,51.9791,182191.0
2020-12-07 14:30:00,58.26,58.33,58.23,58.25,224339.0,51.9791,52.0415,51.9523,51.9702,224339.0
2020-12-07 15:00:00,58.26,58.29,58.18,58.25,326126.0,51.9791,52.0058,51.9077,51.9702,326126.0
2020-12-07 15:30:00,58.25,58.46,58.24,58.4,519511.0,51.9702,52.1575,51.9612,52.104,519511.0
2020-12-08 09:30:00,58.26,58.4,58.03,58.26,469001.0,51.9791,52.104,51.7739,51.9791,469001.0
2020-12-08 10:00:00,58.26,58.47,58.16,58.46,323052.0,51.9791,52.1664,51.8899,52.1575,323052.0
2020-12-08 10:30:00,58.46,58.46,58.32,58.45,211854.0,52.1575,52.1575,52.0326,52.1486,211854.0
2020-12-08 11:00:00,58.45,58.57,58.4,58.52,232929.0,52.1486,52.2557,52.104,52.2111,232929.0
2020-12-08 11:30:00,58.53,58.6,58.33,58.37,680471.0,52.22,52.2824,52.0415,52.0772,680471.0
2020-12-08 12:00:00,58.36,58.52,58.35,58.51,186196.0,52.0683,52.2111,52.0594,52.2021,186196.0
2020-12-08 12:30:00,58.51,58.56,58.42,58.48,169093.0,52.2021,52.2467,52.1218,52.1754,169093.0
2020-12-08 13:00:00,58.48,58.54,58.47,58.51,189721.0,52.1754,52.2289,52.1664,52.2021,189721.0
2020-12-08 13:30:00,58.51,58.52,58.42,58.46,167149.0,52.2021,52.2111,52.1218,52.1575,167149.0
2020-12-08 14:00:00,58.47,58.53,58.42,58.52,166860.0,52.1664,52.22,52.1218,52.2111,166860.0
2020-12-08 14:30:00,58.51,58.56,58.45,58.48,156981.0,52.2021,52.2467,52.1486,52.1754,156981.0
2020-12-08 15:00:00,58.48,58.53,58.42,58.48,249619.0,52.1754,52.22,52.1218,52.1754,249619.0
2020-12-08 15:30:00,58.48,58.5,58.22,58.29,618529.0,52.1754,52.1932,51.9434,52.0058,618529.0
2020-12-09 09:30:00,58.18,58.25,57.58,57.63,643701.0,51.9077,51.9702,51.3724,51.417,643701.0
2020-12-09 10:00:00,57.59,57.98,57.56,57.91,376518.0,51.3813,51.7293,51.3545,51.6668,376518.0
2020-12-09 10:30:00,57.92,57.94,57.59,57.63,505629.0,51.6757,51.6936,51.3813,51.417,505629.0
2020-12-09 11:00:00,57.62,57.64,57.42,57.54,327422.0,51.4081,51.4259,51.2296,51.3367,327422.0
2020-12-09 11:30:00,57.54,57.74,57.52,57.68,491129.0,51.3367,51.5151,51.3189,51.4616,491129.0
2020-12-09 12:00:00,57.69,57.71,57.62,57.69,136585.0,51.4705,51.4884,51.4081,51.4705,136585.0
2020-12-09 12:30:00,57.7,57.86,57.65,57.79,210245.0,51.4795,51.6222,51.4348,51.5598,210245.0
2020-12-09 13:00:00,57.78,57.78,57.54,57.68,339283.0,51.5508,51.5508,51.3367,51.4616,339283.0
2020-12-09 13:30:00,57.69,57.86,57.68,57.77,292876.0,51.4705,51.6222,51.4616,51.5419,292876.0
2020-12-09 14:00:00,57.78,57.85,57.66,57.8,244841.0,51.5508,51.6133,51.4438,51.5687,244841.0
2020-12-09 14:30:00,57.79,57.87,57.75,57.79,202976.0,51.5598,51.6311,51.5241,51.5598,202976.0
2020-12-09 15:00:00,57.79,57.89,57.7,57.76,270788.0,51.5598,51.649,51.4795,51.533,270788.0
2020-12-09 15:30:00,57.75,57.84,57.6,57.72,1140191.0,51.5241,51.6044,51.3902,51.4973,1140191.0
2020-12-10 09:30:00,58.01,58.08,57.62,57.69,556530.0,51.756,51.8185,51.4081,51.4705,556530.0
2020-12-10 10:00:00,57.7,57.73,57.51,57.53,381973.0,51.4795,51.5062,51.3099,51.3278,381973.0
2020-12-10 10:30:00,57.52,57.53,57.24,57.3,934611.0,51.3189,51.3278,51.069,51.1226,934611.0
2020-12-10 11:00:00,57.3,57.31,57.12,57.13,887151.0,51.1226,51.1315,50.962,50.9709,887151.0
2020-12-10 11:30:00,57.13,57.35,57.08,57.24,1530670.0,50.9709,51.1672,50.9263,51.069,1530670.0
2020-12-10 12:00:00,57.23,57.47,57.21,57.41,176830.0,51.0601,51.2742,51.0423,51.2207,176830.0
2020-12-10 12:30:00,57.41,57.54,57.36,57.38,146095.0,51.2207,51.3367,51.1761,51.194,146095.0
2020-12-10 13:00:00,57.38,57.44,57.35,57.38,148080.0,51.194,51.2475,51.1672,51.194,148080.0
2020-12-10 13:30:00,57.37,57.38,57.29,57.31,163515.0,51.185,51.194,51.1137,51.1315,163515.0
2020-12-10 14:00:00,57.31,57.34,57.09,57.09,149797.0,51.1315,51.1583,50.9352,50.9352,149797.0
2020-12-10 14:30:00,57.08,57.2,57.08,57.15,312832.0,50.9263,51.0334,50.9263,50.9887,312832.0
2020-12-10 15:00:00,57.15,57.25,57.14,57.25,218139.0,50.9887,51.078,50.9798,51.078,218139.0
2020-12-10 15:30:00,57.25,57.31,57.15,57.17,950946.0,51.078,51.1315,50.9887,51.0066,950946.0
2020-12-11 09:30:00,56.87,57.15,56.68,57.09,426829.0,50.7389,50.9887,50.5694,50.9352,426829.0
2020-12-11 10:00:00,57.09,57.24,57.05,57.16,208217.0,50.9352,51.069,50.8995,50.9977,208217.0
2020-12-11 10:30:00,57.16,57.35,57.13,57.34,245229.0,50.9977,51.1672,50.9709,51.1583,245229.0
2020-12-11 11:00:00,57.33,57.43,57.24,57.31,168339.0,51.1493,51.2386,51.069,51.1315,168339.0
2020-12-11 11:30:00,57.32,57.42,57.28,57.36,204556.0,51.1404,51.2296,51.1047,51.1761,204556.0
2020-12-11 12:00:00,57.36,57.37,57.23,57.35,128681.0,51.1761,51.185,51.0601,51.1672,128681.0
2020-12-11 12:30:00,57.35,57.53,57.3,57.47,164431.0,51.1672,51.3278,51.1226,51.2742,164431.0
2020-12-11 13:00:00,57.47,57.49,57.4,57.48,149401.0,51.2742,51.2921,51.2118,51.2832,149401.0
2020-12-11 13:30:00,57.47,57.52,57.41,57.48,136186.0,51.2742,51.3189,51.2207,51.2832,136186.0
2020-12-11 14:00:00,57.48,57.49,57.35,57.38,224859.0,51.2832,51.2921,51.1672,51.194,224859.0
2020-12-11 14:30:00,57.38,57.47,57.36,57.39,299459.0,51.194,51.2742,51.1761,51.2029,299459.0
2020-12-11 15:00:00,57.4,57.62,57.39,57.54,330116.0,51.2118,51.4081,51.2029,51.3367,330116.0
2020-12-11 15:30:00,57.55,57.56,57.35,57.4,922670.0,51.3456,51.3545,51.1672,51.2118,922670.0
2020-12-14 09:30:00,57.37,57.75,57.31,57.73,394208.0,51.185,51.5241,51.1315,51.5062,394208.0
2020-12-14 10:00:00,57.72,57.89,57.68,57.82,244536.0,51.4973,51.649,51.4616,51.5865,244536.0
2020-12-14 10:30:00,57.82,57.94,57.65,57.68,153261.0,51.5865,51.6936,51.4348,51.4616,153261.0
2020-12-14 11:00:00,57.68,57.73,57.56,57.6,252356.0,51.4616,51.5062,51.3545,51.3902,252356.0
2020-12-14 11:30:00,57.6,57.62,57.43,57.51,269568.0,51.3902,51.4081,51.2386,51.3099,269568.0
2020-12-14 12:00:00,57.51,57.58,57.46,57.5,106854.0,51.3099,51.3724,51.2653,51.301,106854.0
2020-12-14 12:30:00,57.5,57.53,57.44,57.48,169442.0,51.301,51.3278,51.2475,51.2832,169442.0
2020-12-14 13:00:00,57.49,57.69,57.48,57.55,133737.0,51.2921,51.4705,51.2832,51.3456,133737.0
2020-12-14 13:30:00,57.55,57.63,57.47,57.55,160959.0,51.3456,51.417,51.2742,51.3456,160959.0
2020-12-14 14:00:00,57.56,57.57,57.42,57.43,145092.0,51.3545,51.3635,51.2296,51.2386,145092.0
2020-12-14 14:30:00,57.44,57.58,57.4,57.54,148284.0,51.2475,51.3724,51.2118,51.3367,148284.0
2020-12-14 15:00:00,57.54,57.58,57.48,57.5,149567.0,51.3367,51.3724,51.2832,51.301,149567.0
2020-12-14 15:30:00,57.49,57.57,57.26,57.28,597899.0,51.2921,51.3635,51.0869,51.1047,597899.0
2020-12-15 09:30:00,57.37,57.65,57.19,57.42,477157.0,51.185,51.4348,51.0244,51.2296,477157.0
2020-12-15 10:00:00,57.43,57.58,57.36,57.43,260477.0,51.2386,51.3724,51.1761,51.2386,260477.0
2020-12-15 10:30:00,57.42,57.47,57.23,57.26,232554.0,51.2296,51.2742,51.0601,51.0869,232554.0
2020-12-15 11:00:00,57.25,57.36,57.18,57.21,215537.0,51.078,51.1761,51.0155,51.0423,215537.0
2020-12-15 11:30:00,57.2,57.34,57.17,57.3,211415.0,51.0334,51.1583,51.0066,51.1226,211415.0
2020-12-15 12:00:00,57.3,57.39,57.27,57.33,152735.0,51.1226,51.2029,51.0958,51.1493,152735.0
2020-12-15 12:30:00,57.33,57.42,57.3,57.4,193632.0,51.1493,51.2296,51.1226,51.2118,193632.0
2020-12-15 13:00:00,57.4,57.48,57.37,57.4,188860.0,51.2118,51.2832,51.185,51.2118,188860.0
2020-12-15 13:30:00,57.4,57.42,57.31,57.36,163236.0,51.2118,51.2296,51.1315,51.1761,163236.0
2020-12-15 14:00:00,57.36,57.41,57.27,57.27,165928.0,51.1761,51.2207,51.0958,51.0958,165928.0
2020-12-15 14:30:00,57.28,57.35,57.27,57.28,190357.0,51.1047,51.1672,51.0958,51.1047,190357.0
2020-12-15 15:00:00,57.27,57.31,57.18,57.22,338007.0,51.0958,51.1315,51.0155,51.0512,338007.0
2020-12-15 15:30:00,57.22,57.47,57.18,57.46,706949.0,51.0512,51.2742,51.0155,51.2653,706949.0
2020-12-16 09:30:00,57.46,57.66,57.19,57.38,735120.0,51.2653,51.4438,51.0244,51.194,735120.0
2020-12-16 10:00:00,57.38,57.8,57.33,57.73,479803.0,51.194,51.5687,51.1493,51.5062,479803.0
2020-12-16 10:30:00,57.72,57.76,57.5,57.52,276951.0,51.4973,51.533,51.301,51.3189,276951.0
2020-12-16 11:00:00,57.52,57.7,57.45,57.49,307477.0,51.3189,51.4795,51.2564,51.2921,307477.0
2020-12-16 11:30:00,57.48,57.62,57.39,57.42,226523.0,51.2832,51.4081,51.2029,51.2296,226523.0
2020-12-16 12:00:00,57.42,57.51,57.37,57.38,193863.0,51.2296,51.3099,51.185,51.194,193863.0
2020-12-16 12:30:00,57.38,57.38,57.21,57.3,252246.0,51.194,51.194,51.0423,51.1226,252246.0
2020-12-16 13:00:00,57.32,57.33,57.23,57.3,149263.0,51.1404,51.1493,51.0601,51.1226,149263.0
2020-12-16 13:30:00,57.3,57.31,57.18,57.26,129198.0,51.1226,51.1315,51.0155,51.0869,129198.0
2020-12-16 14:00:00,57.26,57.31,57.09,57.18,207244.0,51.0869,51.1315,50.9352,51.0155,207244.0
2020-12-16 14:30:00,57.18,57.4,57.17,57.38,197949.0,51.0155,51.2118,51.0066,51.194,197949.0
2020-12-16 15:00:00,57.38,57.39,57.3,57.36,223045.0,51.194,51.2029,51.1226,51.1761,223045.0
2020-12-16 15:30:00,57.36,57.4,57.19,57.22,745335.0,51.1761,51.2118,51.0244,51.0512,745335.0
2020-12-17 09:30:00,57.18,57.65,57.1,57.64,775814.0,51.0155,51.4348,50.9441,51.4259,775814.0
2020-12-17 10:00:00,57.65,57.79,57.57,57.76,425713.0,51.4348,51.5598,51.3635,51.533,425713.0
2020-12-17 10:30:00,57.75,57.85,57.73,57.83,244828.0,51.5241,51.6133,51.5062,51.5954,244828.0
2020-12-17 11:00:00,57.83,57.83,57.64,57.72,286815.0,51.5954,51.5954,51.4259,51.4973,286815.0
2020-12-17 11:30:00,57.72,57.9,57.65,57.9,253073.0,51.4973,51.6579,51.4348,51.6579,253073.0
2020-12-17 12:00:00,57.9,57.9,57.75,57.86,198076.0,51.6579,51.6579,51.5241,51.6222,198076.0
2020-12-17 12:30:00,57.85,57.85,57.78,57.81,197295.0,51.6133,51.6133,51.5508,51.5776,197295.0
2020-12-17 13:00:00,57.82,57.88,57.8,57.83,216646.0,51.5865,51.64,51.5687,51.5954,216646.0
2020-12-17 13:30:00,57.84,57.84,57.72,57.84,217755.0,51.6044,51.6044,51.4973,51.6044,217755.0
2020-12-17 14:00:00,57.84,57.95,57.82,57.94,170580.0,51.6044,51.7025,51.5865,51.6936,170580.0
2020-12-17 14:30:00,57.94,58.02,57.92,57.98,181684.0,51.6936,51.765,51.6757,51.7293,181684.0
2020-12-17 15:00:00,57.99,58.1,57.98,58.05,263821.0,51.7382,51.8363,51.7293,51.7917,263821.0
2020-12-17 15:30:00,58.04,58.08,57.88,57.91,907689.0,51.7828,51.8185,51.64,51.6668,907689.0
2020-12-18 09:30:00,58.08,58.22,57.94,58.21,1697366.0,51.8185,51.9434,51.6936,51.9345,1697366.0
2020-12-18 10:00:00,58.22,58.23,57.88,57.93,225658.0,51.9434,51.9523,51.64,51.6847,225658.0
2020-12-18 10:30:00,57.94,58.03,57.84,57.97,166673.0,51.6936,51.7739,51.6044,51.7203,166673.0
2020-12-18 11:00:00,57.98,58.07,57.85,57.92,189712.0,51.7293,51.8096,51.6133,51.6757,189712.0
2020-12-18 11:30:00,57.91,58.01,57.89,57.97,131203.0,51.6668,51.756,51.649,51.7203,131203.0
2020-12-18 12:00:00,57.97,58.07,57.95,58.04,96228.0,51.7203,51.8096,51.7025,51.7828,96228.0
2020-12-18 12:30:00,58.04,58.17,58.04,58.09,108182.0,51.7828,51.8988,51.7828,51.8274,108182.0
2020-12-18 13:00:00,58.09,58.1,57.94,58.06,127149.0,51.8274,51.8363,51.6936,51.8006,127149.0
2020-12-18 13:30:00,58.05,58.05,57.94,58.0,108600.0,51.7917,51.7917,51.6936,51.7471,108600.0
2020-12-18 14:00:00,58.0,58.01,57.9,57.93,135767.0,51.7471,51.756,51.6579,51.6847,135767.0
2020-12-18 14:30:00,57.93,57.97,57.85,57.9,170358.0,51.6847,51.7203,51.6133,51.6579,170358.0
2020-12-18 15:00:00,57.9,57.95,57.84,57.92,189248.0,51.6579,51.7025,51.6044,51.6757,189248.0
2020-12-18 15:30:00,57.92,58.41,57.84,58.32,1149805.0,51.6757,52.1129,51.6044,52.0326,1149805.0
2020-12-21 09:30:00,57.51,57.81,57.26,57.26,616797.0,51.3099,51.5776,51.0869,51.0869,616797.0
2020-12-21 10:00:00,57.27,57.32,57.05,57.17,377099.0,51.0958,51.1404,50.8995,51.0066,377099.0
2020-12-21 10:30:00,57.15,57.27,57.05,57.17,336842.0,50.9887,51.0958,50.8995,51.0066,336842.0
2020-12-21 11:00:00,57.16,57.37,57.08,57.35,236258.0,50.9977,51.185,50.9263,51.1672,236258.0
2020-12-21 11:30:00,57.34,57.59,57.3,57.53,151740.0,51.1583,51.3813,51.1226,51.3278,151740.0
2020-12-21 12:00:00,57.54,57.76,57.54,57.75,141567.0,51.3367,51.533,51.3367,51.5241,141567.0
2020-12-21 12:30:00,57.75,57.82,57.68,57.73,141835.0,51.5241,51.5865,51.4616,51.5062,141835.0
2020-12-21 13:00:00,57.73,57.76,57.63,57.67,143525.0,51.5062,51.533,51.417,51.4527,143525.0
2020-12-21 13:30:00,57.66,57.79,57.65,57.74,141804.0,51.4438,51.5598,51.4348,51.5151,141804.0
2020-12-21 14:00:00,57.74,57.77,57.68,57.72,233037.0,51.5151,51.5419,51.4616,51.4973,233037.0
2020-12-21 14:30:00,57.72,57.73,57.57,57.66,389033.0,51.4973,51.5062,51.3635,51.4438,389033.0
2020-12-21 15:00:00,57.66,57.68,57.56,57.61,183489.0,51.4438,51.4616,51.3545,51.3992,183489.0
2020-12-21 15:30:00,57.61,57.73,57.49,57.69,466689.0,51.3992,51.5062,51.2921,51.4705,466689.0
2020-12-22 09:30:00,57.43,57.65,57.25,57.32,347090.0,51.2386,51.4348,51.078,51.1404,347090.0
2020-12-22 10:00:00,57.31,57.32,57.17,57.3,213324.0,51.1315,51.1404,51.0066,51.1226,213324.0
2020-12-22 10:30:00,57.3,57.4,57.22,57.32,210035.0,51.1226,51.2118,51.0512,51.1404,210035.0
2020-12-22 11:00:00,57.33,57.45,57.24,57.42,173849.0,51.1493,51.2564,51.069,51.2296,173849.0
2020-12-22 11:30:00,57.43,57.52,57.27,57.33,173628.0,51.2386,51.3189,51.0958,51.1493,173628.0
2020-12-22 12:00:00,57.33,57.51,57.32,57.39,115478.0,51.1493,51.3099,51.1404,51.2029,115478.0
2020-12-22 12:30:00,57.39,57.43,57.3,57.32,95475.0,51.2029,51.2386,51.1226,51.1404,95475.0
2020-12-22 13:00:00,57.33,57.47,57.33,57.46,174135.0,51.1493,51.2742,51.1493,51.2653,174135.0
2020-12-22 13:30:00,57.46,57.5,57.37,57.41,213685.0,51.2653,51.301,51.185,51.2207,213685.0
2020-12-22 14:00:00,57.41,57.41,57.28,57.34,109689.0,51.2207,51.2207,51.1047,51.1583,109689.0
2020-12-22 14:30:00,57.34,57.4,57.28,57.29,137849.0,51.1583,51.2118,51.1047,51.1137,137849.0
2020-12-22 15:00:00,57.29,57.31,57.02,57.08,207950.0,51.1137,51.1315,50.8728,50.9263,207950.0
2020-12-22 15:30:00,57.08,57.2,56.97,57.16,621511.0,50.9263,51.0334,50.8282,50.9977,621511.0
2020-12-23 09:30:00,57.52,57.73,57.46,57.63,414705.0,51.3189,51.5062,51.2653,51.417,414705.0
2020-12-23 10:00:00,57.64,57.69,57.4,57.57,233470.0,51.4259,51.4705,51.2118,51.3635,233470.0
2020-12-23 10:30:00,57.57,57.66,57.48,57.51,228458.0,51.3635,51.4438,51.2832,51.3099,228458.0
2020-12-23 11:00:00,57.51,57.57,57.35,57.41,201592.0,51.3099,51.3635,51.1672,51.2207,201592.0
2020-12-23 11:30:00,57.4,57.63,57.38,57.6,120483.0,51.2118,51.417,51.194,51.3902,120483.0
2020-12-23 12:00:00,57.6,57.69,57.6,57.65,115846.0,51.3902,51.4705,51.3902,51.4348,115846.0
2020-12-23 12:30:00,57.65,57.7,57.6,57.62,124395.0,51.4348,51.4795,51.3902,51.4081,124395.0
2020-12-23 13:00:00,57.61,57.7,57.61,57.65,130895.0,51.3992,51.4795,51.3992,51.4348,130895.0
2020-12-23 13:30:00,57.65,57.66,57.49,57.5,131122.0,51.4348,51.4438,51.2921,51.301,131122.0
2020-12-23 14:00:00,57.49,57.58,57.4,57.41,252034.0,51.2921,51.3724,51.2118,51.2207,252034.0
2020-12-23 14:30:00,57.42,57.52,57.39,57.5,184163.0,51.2296,51.3189,51.2029,51.301,184163.0
2020-12-23 15:00:00,57.49,57.55,57.47,57.51,204636.0,51.2921,51.3456,51.2742,51.3099,204636.0
2020-12-23 15:30:00,57.52,57.57,57.33,57.36,605076.0,51.3189,51.3635,51.1493,51.1761,605076.0
2020-12-24 09:30:00,57.41,57.69,57.32,57.48,287779.0,51.2207,51.4705,51.1404,51.2832,287779.0
2020-12-24 10:00:00,57.48,57.61,57.46,57.58,208650.0,51.2832,51.3992,51.2653,51.3724,208650.0
2020-12-24 10:30:00,57.57,57.61,57.38,57.49,136074.0,51.3635,51.3992,51.194,51.2921,136074.0
2020-12-24 11:00:00,57.49,57.74,57.48,57.65,194846.0,51.2921,51.5151,51.2832,51.4348,194846.0
2020-12-24 11:30:00,57.65,57.65,57.54,57.61,160891.0,51.4348,51.4348,51.3367,51.3992,160891.0
2020-12-24 12:00:00,57.6,57.75,57.54,57.75,151094.0,51.3902,51.5241,51.3367,51.5241,151094.0
2020-12-24 12:30:00,57.76,57.87,57.75,57.84,272808.0,51.533,51.6311,51.5241,51.6044,272808.0
2020-12-28 09:30:00,58.15,58.4,58.09,58.1,341258.0,51.8809,52.104,51.8274,51.8363,341258.0
2020-12-28 10:00:00,58.09,58.58,58.08,58.42,284208.0,51.8274,52.2646,51.8185,52.1218,284208.0
2020-12-28 10:30:00,58.42,58.52,58.34,58.36,196851.0,52.1218,52.2111,52.0505,52.0683,196851.0
2020-12-28 11:00:00,58.35,58.35,58.12,58.13,312635.0,52.0594,52.0594,51.8542,51.8631,312635.0
2020-12-28 11:30:00,58.12,58.24,58.06,58.16,139401.0,51.8542,51.9612,51.8006,51.8899,139401.0
2020-12-28 12:00:00,58.16,58.2,58.03,58.08,185519.0,51.8899,51.9255,51.7739,51.8185,185519.0
2020-12-28 12:30:00,58.08,58.14,58.05,58.05,164671.0,51.8185,51.872,51.7917,51.7917,164671.0
2020-12-28 13:00:00,58.05,58.09,57.98,58.0,116635.0,51.7917,51.8274,51.7293,51.7471,116635.0
2020-12-28 13:30:00,58.0,58.07,57.94,58.06,91362.0,51.7471,51.8096,51.6936,51.8006,91362.0
2020-12-28 14:00:00,58.07,58.13,58.03,58.04,134308.0,51.8096,51.8631,51.7739,51.7828,134308.0
2020-12-28 14:30:00,58.04,58.05,57.96,58.02,113903.0,51.7828,51.7917,51.7114,51.765,113903.0
2020-12-28 15:00:00,58.02,58.1,58.01,58.05,116384.0,51.765,51.8363,51.756,51.7917,116384.0
2020-12-28 15:30:00,58.05,58.29,58.02,58.27,383799.0,51.7917,52.0058,51.765,51.988,383799.0
2020-12-29 09:30:00,58.53,58.79,58.49,58.68,320164.0,52.22,52.4519,52.1843,52.3538,320164.0
2020-12-29 10:00:00,58.68,58.96,58.58,58.66,292474.0,52.3538,52.6036,52.2646,52.336,292474.0
2020-12-29 10:30:00,58.66,58.72,58.52,58.54,230524.0,52.336,52.3895,52.2111,52.2289,230524.0
2020-12-29 11:00:00,58.55,58.8,58.49,58.76,182723.0,52.2378,52.4609,52.1843,52.4252,182723.0
2020-12-29 11:30:00,58.76,58.89,58.76,58.81,144394.0,52.4252,52.5412,52.4252,52.4698,144394.0
2020-12-29 12:00:00,58.82,58.92,58.76,58.84,285627.0,52.4787,52.5679,52.4252,52.4966,285627.0
2020-12-29 12:30:00,58.84,58.85,58.55,58.63,169377.0,52.4966,52.5055,52.2378,52.3092,169377.0
2020-12-29 13:00:00,58.62,58.62,58.41,58.47,210824.0,52.3003,52.3003,52.1129,52.1664,210824.0
2020-12-29 13:30:00,58.48,58.48,58.4,58.43,136821.0,52.1754,52.1754,52.104,52.1308,136821.0
2020-12-29 14:00:00,58.43,58.44,58.31,58.38,162177.0,52.1308,52.1397,52.0237,52.0861,162177.0
2020-12-29 14:30:00,58.37,58.5,58.35,58.36,439230.0,52.0772,52.1932,52.0594,52.0683,439230.0
2020-12-29 15:00:00,58.36,58.54,58.34,58.5,316201.0,52.0683,52.2289,52.0505,52.1932,316201.0
2020-12-29 15:30:00,58.5,58.53,58.34,58.43,601426.0,52.1932,52.22,52.0505,52.1308,601426.0
2020-12-30 09:30:00,58.07,58.37,58.06,58.1,300751.0,52.0909,52.3601,52.082,52.1179,300751.0
2020-12-30 10:00:00,58.11,58.18,58.0,58.02,212486.0,52.1268,52.1896,52.0282,52.0461,212486.0
2020-12-30 10:30:00,58.01,58.25,58.01,58.15,159490.0,52.0371,52.2524,52.0371,52.1627,159490.0
2020-12-30 11:00:00,58.15,58.3,58.12,58.25,158842.0,52.1627,52.2973,52.1358,52.2524,158842.0
2020-12-30 11:30:00,58.24,58.26,58.16,58.25,136966.0,52.2434,52.2614,52.1717,52.2524,136966.0
2020-12-30 12:00:00,58.25,58.32,58.19,58.22,181421.0,52.2524,52.3152,52.1986,52.2255,181421.0
2020-12-30 12:30:00,58.22,58.22,58.12,58.17,123562.0,52.2255,52.2255,52.1358,52.1806,123562.0
2020-12-30 13:00:00,58.17,58.25,58.12,58.2,126517.0,52.1806,52.2524,52.1358,52.2076,126517.0
2020-12-30 13:30:00,58.19,58.21,58.11,58.13,94250.0,52.1986,52.2165,52.1268,52.1448,94250.0
2020-12-30 14:00:00,58.13,58.17,58.01,58.04,115775.0,52.1448,52.1806,52.0371,52.064,115775.0
2020-12-30 14:30:00,58.04,58.1,58.01,58.06,151021.0,52.064,52.1179,52.0371,52.082,151021.0
2020-12-30 15:00:00,58.05,58.15,58.03,58.05,197424.0,52.073,52.1627,52.0551,52.073,197424.0
2020-12-30 15:30:00,58.05,58.14,57.91,58.01,706092.0,52.073,52.1537,51.9474,52.0371,706092.0
2020-12-31 09:30:00,58.1,58.18,57.96,58.03,232103.0,52.1179,52.1896,51.9923,52.0551,232103.0
2020-12-31 10:00:00,58.03,58.07,57.87,57.88,371829.0,52.0551,52.0909,51.9115,51.9205,371829.0
2020-12-31 10:30:00,57.86,57.91,57.68,57.72,188734.0,51.9026,51.9474,51.7411,51.777,188734.0
2020-12-31 11:00:00,57.71,57.78,57.66,57.68,186281.0,51.768,51.8308,51.7232,51.7411,186281.0
2020-12-31 11:30:00,57.68,57.74,57.62,57.65,163777.0,51.7411,51.7949,51.6873,51.7142,163777.0
2020-12-31 12:00:00,57.65,57.75,57.61,57.66,215632.0,51.7142,51.8039,51.6783,51.7232,215632.0
2020-12-31 12:30:00,57.66,57.78,57.63,57.78,363294.0,51.7232,51.8308,51.6962,51.8308,363294.0
2020-12-31 13:00:00,57.78,57.86,57.77,57.82,138129.0,51.8308,51.9026,51.8218,51.8667,138129.0
2020-12-31 13:30:00,57.81,57.86,57.8,57.84,159715.0,51.8577,51.9026,51.8487,51.8846,159715.0
2020-12-31 14:00:00,57.85,58.07,57.82,58.06,235477.0,51.8936,52.0909,51.8667,52.082,235477.0
2020-12-31 14:30:00,58.07,58.17,58.02,58.16,172721.0,52.0909,52.1806,52.0461,52.1717,172721.0
2020-12-31 15:00:00,58.16,58.32,58.13,58.3,355308.0,52.1717,52.3152,52.1448,52.2973,355308.0
2020-12-31 15:30:00,58.29,58.53,58.28,58.44,851100.0,52.2883,52.5036,52.2793,52.4228,851100.0
2021-01-04 09:30:00,58.45,58.66,58.23,58.48,746051.0,52.4318,52.6202,52.2345,52.4587,746051.0
2021-01-04 10:00:00,58.5,58.52,58.14,58.17,589768.0,52.4767,52.4946,52.1537,52.1806,589768.0
2021-01-04 10:30:00,58.18,58.22,57.79,57.99,389073.0,52.1896,52.2255,51.8398,52.0192,389073.0
2021-01-04 11:00:00,57.98,58.05,57.69,57.84,442544.0,52.0102,52.073,51.7501,51.8846,442544.0
2021-01-04 11:30:00,57.84,57.85,57.58,57.69,292289.0,51.8846,51.8936,51.6514,51.7501,292289.0
2021-01-04 12:00:00,57.68,57.81,57.52,57.68,498826.0,51.7411,51.8577,51.5976,51.7411,498826.0
2021-01-04 12:30:00,57.68,57.68,57.33,57.44,267281.0,51.7411,51.7411,51.4271,51.5258,267281.0
2021-01-04 13:00:00,57.44,57.73,57.41,57.66,186940.0,51.5258,51.786,51.4989,51.7232,186940.0
2021-01-04 13:30:00,57.65,57.66,57.5,57.61,366311.0,51.7142,51.7232,51.5796,51.6783,366311.0
2021-01-04 14:00:00,57.62,57.69,57.52,57.65,236055.0,51.6873,51.7501,51.5976,51.7142,236055.0
2021-01-04 14:30:00,57.66,57.66,57.41,57.6,292144.0,51.7232,51.7232,51.4989,51.6693,292144.0
2021-01-04 15:00:00,57.6,57.7,57.49,57.61,226735.0,51.6693,51.759,51.5707,51.6783,226735.0
2021-01-04 15:30:00,57.6,60.0,57.55,57.92,1356724.0,51.6693,53.8222,51.6245,51.9564,1356724.0
2021-01-05 09:30:00,57.89,58.05,57.66,57.66,423406.0,51.9295,52.073,51.7232,51.7232,423406.0
2021-01-05 10:00:00,57.68,57.83,57.5,57.61,271951.0,51.7411,51.8757,51.5796,51.6783,271951.0
2021-01-05 10:30:00,57.61,57.68,57.44,57.55,339544.0,51.6783,51.7411,51.5258,51.6245,339544.0
2021-01-05 11:00:00,57.56,57.61,57.32,57.57,306887.0,51.6335,51.6783,51.4182,51.6424,306887.0
2021-01-05 11:30:00,57.56,57.87,57.52,57.7,226980.0,51.6335,51.9115,51.5976,51.759,226980.0
2021-01-05 12:00:00,57.7,57.87,57.69,57.77,198442.0,51.759,51.9115,51.7501,51.8218,198442.0
2021-01-05 12:30:00,57.77,57.95,57.77,57.94,174757.0,51.8218,51.9833,51.8218,51.9743,174757.0
2021-01-05 13:00:00,57.94,57.95,57.75,57.82,164222.0,51.9743,51.9833,51.8039,51.8667,164222.0
2021-01-05 13:30:00,57.83,57.92,57.79,57.83,219257.0,51.8757,51.9564,51.8398,51.8757,219257.0
2021-01-05 14:00:00,57.83,58.12,57.83,58.05,234511.0,51.8757,52.1358,51.8757,52.073,234511.0
2021-01-05 14:30:00,58.05,58.09,57.99,58.03,186420.0,52.073,52.1089,52.0192,52.0551,186420.0
2021-01-05 15:00:00,58.04,58.11,57.92,57.98,483508.0,52.064,52.1268,51.9564,52.0102,483508.0
2021-01-05 15:30:00,57.98,58.12,57.95,57.99,703303.0,52.0102,52.1358,51.9833,52.0192,703303.0
2021-01-06 09:30:00,57.99,58.21,57.66,58.07,685687.0,52.0192,52.2165,51.7232,52.0909,685687.0
2021-01-06 10:00:00,58.07,58.18,57.74,57.77,437940.0,52.0909,52.1896,51.7949,51.8218,437940.0
2021-01-06 10:30:00,57.76,58.21,57.76,58.09,445025.0,51.8129,52.2165,51.8129,52.1089,445025.0
2021-01-06 11:00:00,58.09,58.16,57.98,58.13,571252.0,52.1089,52.1717,52.0102,52.1448,571252.0
2021-01-06 11:30:00,58.15,58.29,58.01,58.04,258946.0,52.1627,52.2883,52.0371,52.064,258946.0
2021-01-06 12:00:00,58.04,58.11,57.81,57.87,249982.0,52.064,52.1268,51.8577,51.9115,249982.0
2021-01-06 12:30:00,57.87,58.17,57.86,58.17,171424.0,51.9115,52.1806,51.9026,52.1806,171424.0
2021-01-06 13:00:00,58.17,58.33,58.09,58.14,224497.0,52.1806,52.3242,52.1089,52.1537,224497.0
2021-01-06 13:30:00,58.14,58.16,58.0,58.13,261040.0,52.1537,52.1717,52.0282,52.1448,261040.0
2021-01-06 14:00:00,58.14,58.19,57.86,57.94,210550.0,52.1537,52.1986,51.9026,51.9743,210550.0
2021-01-06 14:30:00,57.93,58.26,57.91,58.0,340732.0,51.9654,52.2614,51.9474,52.0282,340732.0
2021-01-06 15:00:00,57.99,58.09,57.81,58.0,425144.0,52.0192,52.1089,51.8577,52.0282,425144.0
2021-01-06 15:30:00,57.99,58.04,57.66,57.88,845074.0,52.0192,52.064,51.7232,51.9205,845074.0
2021-01-07 09:30:00,57.72,57.94,57.35,57.58,507127.0,51.777,51.9743,51.4451,51.6514,507127.0
2021-01-07 10:00:00,57.62,58.21,57.58,58.2,384407.0,51.6873,52.2165,51.6514,52.2076,384407.0
2021-01-07 10:30:00,58.2,58.35,58.12,58.27,382658.0,52.2076,52.3421,52.1358,52.2704,382658.0
2021-01-07 11:00:00,58.26,58.31,58.05,58.21,300368.0,52.2614,52.3062,52.073,52.2165,300368.0
2021-01-07 11:30:00,58.21,58.3,58.09,58.17,239499.0,52.2165,52.2973,52.1089,52.1806,239499.0
2021-01-07 12:00:00,58.17,58.22,57.8,57.82,953157.0,52.1806,52.2255,51.8487,51.8667,953157.0
2021-01-07 12:30:00,57.82,57.88,57.59,57.63,463938.0,51.8667,51.9205,51.6604,51.6962,463938.0
2021-01-07 13:00:00,57.63,57.75,57.56,57.64,565102.0,51.6962,51.8039,51.6335,51.7052,565102.0
2021-01-07 13:30:00,57.65,57.77,57.62,57.77,363116.0,51.7142,51.8218,51.6873,51.8218,363116.0
2021-01-07 14:00:00,57.77,57.85,57.66,57.7,449146.0,51.8218,51.8936,51.7232,51.759,449146.0
2021-01-07 14:30:00,57.7,57.79,57.64,57.78,224567.0,51.759,51.8398,51.7052,51.8308,224567.0
2021-01-07 15:00:00,57.78,57.86,57.67,57.85,496773.0,51.8308,51.9026,51.7321,51.8936,496773.0
2021-01-07 15:30:00,57.85,57.92,57.74,57.76,1090188.0,51.8936,51.9564,51.7949,51.8129,1090188.0
2021-01-08 09:30:00,57.42,57.73,57.33,57.48,800626.0,51.5079,51.786,51.4271,51.5617,800626.0
2021-01-08 10:00:00,57.49,57.87,57.47,57.71,389813.0,51.5707,51.9115,51.5527,51.768,389813.0
2021-01-08 10:30:00,57.72,57.84,57.65,57.77,316000.0,51.777,51.8846,51.7142,51.8218,316000.0
2021-01-08 11:00:00,57.78,57.85,57.66,57.7,610655.0,51.8308,51.8936,51.7232,51.759,610655.0
2021-01-08 11:30:00,57.69,57.72,57.46,57.69,321513.0,51.7501,51.777,51.5438,51.7501,321513.0
2021-01-08 12:00:00,57.69,57.81,57.66,57.74,194938.0,51.7501,51.8577,51.7232,51.7949,194938.0
2021-01-08 12:30:00,57.75,57.84,57.73,57.78,188555.0,51.8039,51.8846,51.786,51.8308,188555.0
2021-01-08 13:00:00,57.78,57.99,57.75,57.78,223721.0,51.8308,52.0192,51.8039,51.8308,223721.0
2021-01-08 13:30:00,57.77,57.93,57.76,57.89,195460.0,51.8218,51.9654,51.8129,51.9295,195460.0
2021-01-08 14:00:00,57.9,58.03,57.87,57.98,234110.0,51.9384,52.0551,51.9115,52.0102,234110.0
2021-01-08 14:30:00,57.98,58.05,57.89,58.03,159721.0,52.0102,52.073,51.9295,52.0551,159721.0
2021-01-08 15:00:00,58.04,58.2,58.0,58.19,262578.0,52.064,52.2076,52.0282,52.1986,262578.0
2021-01-08 15:30:00,58.19,58.27,58.07,58.2,838808.0,52.1986,52.2704,52.0909,52.2076,838808.0
2021-01-11 09:30:00,58.16,58.22,57.61,57.7,493294.0,52.1717,52.2255,51.6783,51.759,493294.0
2021-01-11 10:00:00,57.71,57.74,57.4,57.51,244093.0,51.768,51.7949,51.4899,51.5886,244093.0
2021-01-11 10:30:00,57.53,57.53,57.31,57.4,187247.0,51.6065,51.6065,51.4092,51.4899,187247.0
2021-01-11 11:00:00,57.39,57.49,57.29,57.48,195428.0,51.481,51.5707,51.3913,51.5617,195428.0
2021-01-11 11:30:00,57.48,57.68,57.46,57.58,150932.0,51.5617,51.7411,51.5438,51.6514,150932.0
2021-01-11 12:00:00,57.58,57.58,57.49,57.5,116222.0,51.6514,51.6514,51.5707,51.5796,116222.0
2021-01-11 12:30:00,57.5,57.61,57.47,57.58,133123.0,51.5796,51.6783,51.5527,51.6514,133123.0
2021-01-11 13:00:00,57.59,57.59,57.26,57.28,761033.0,51.6604,51.6604,51.3643,51.3823,761033.0
2021-01-11 13:30:00,57.27,57.28,57.08,57.14,153918.0,51.3733,51.3823,51.2029,51.2567,153918.0
2021-01-11 14:00:00,57.13,57.26,57.06,57.1,182536.0,51.2477,51.3643,51.1849,51.2208,182536.0
2021-01-11 14:30:00,57.1,57.36,57.09,57.29,195509.0,51.2208,51.454,51.2118,51.3913,195509.0
2021-01-11 15:00:00,57.29,57.31,57.15,57.19,236485.0,51.3913,51.4092,51.2657,51.3016,236485.0
2021-01-11 15:30:00,57.19,57.24,57.06,57.08,773346.0,51.3016,51.3464,51.1849,51.2029,773346.0
2021-01-12 09:30:00,57.35,57.53,57.01,57.22,703282.0,51.4451,51.6065,51.1401,51.3285,703282.0
2021-01-12 10:00:00,57.22,57.36,57.12,57.27,402482.0,51.3285,51.454,51.2388,51.3733,402482.0
2021-01-12 10:30:00,57.27,57.36,57.1,57.16,322615.0,51.3733,51.454,51.2208,51.2746,322615.0
2021-01-12 11:00:00,57.16,57.29,57.03,57.06,365477.0,51.2746,51.3913,51.158,51.1849,365477.0
2021-01-12 11:30:00,57.07,57.15,57.02,57.07,325648.0,51.1939,51.2657,51.1491,51.1939,325648.0
2021-01-12 12:00:00,57.06,57.07,56.78,56.89,750123.0,51.1849,51.1939,50.9338,51.0324,750123.0
2021-01-12 12:30:00,56.89,56.91,56.76,56.79,413421.0,51.0324,51.0504,50.9158,50.9427,413421.0
2021-01-12 13:00:00,56.8,57.13,56.78,57.12,281669.0,50.9517,51.2477,50.9338,51.2388,281669.0
2021-01-12 13:30:00,57.11,57.29,57.09,57.29,270118.0,51.2298,51.3913,51.2118,51.3913,270118.0
2021-01-12 14:00:00,57.29,57.36,57.24,57.28,227252.0,51.3913,51.454,51.3464,51.3823,227252.0
2021-01-12 14:30:00,57.28,57.31,57.2,57.28,255276.0,51.3823,51.4092,51.3105,51.3823,255276.0
2021-01-12 15:00:00,57.28,57.34,57.21,57.25,316105.0,51.3823,51.4361,51.3195,51.3554,316105.0
2021-01-12 15:30:00,57.25,57.41,57.19,57.32,893143.0,51.3554,51.4989,51.3016,51.4182,893143.0
2021-01-13 09:30:00,57.09,57.47,57.01,57.37,472992.0,51.2118,51.5527,51.1401,51.463,472992.0
2021-01-13 10:00:00,57.39,57.47,57.26,57.38,256347.0,51.481,51.5527,51.3643,51.472,256347.0
2021-01-13 10:30:00,57.38,57.73,57.38,57.66,246984.0,51.472,51.786,51.472,51.7232,246984.0
2021-01-13 11:00:00,57.66,57.73,57.57,57.6,201952.0,51.7232,51.786,51.6424,51.6693,201952.0
2021-01-13 11:30:00,57.59,57.64,57.51,57.57,241640.0,51.6604,51.7052,51.5886,51.6424,241640.0
2021-01-13 12:00:00,57.56,57.59,57.4,57.49,309369.0,51.6335,51.6604,51.4899,51.5707,309369.0
2021-01-13 12:30:00,57.48,57.54,57.43,57.46,216243.0,51.5617,51.6155,51.5168,51.5438,216243.0
2021-01-13 13:00:00,57.47,57.66,57.42,57.61,180135.0,51.5527,51.7232,51.5079,51.6783,180135.0
2021-01-13 13:30:00,57.6,57.61,57.5,57.53,145829.0,51.6693,51.6783,51.5796,51.6065,145829.0
2021-01-13 14:00:00,57.53,57.58,57.45,57.5,442383.0,51.6065,51.6514,51.5348,51.5796,442383.0
2021-01-13 14:30:00,57.5,57.55,57.47,57.51,316284.0,51.5796,51.6245,51.5527,51.5886,316284.0
2021-01-13 15:00:00,57.5,57.55,57.42,57.51,303276.0,51.5796,51.6245,51.5079,51.5886,303276.0
2021-01-13 15:30:00,57.51,57.53,57.34,57.36,572656.0,51.5886,51.6065,51.4361,51.454,572656.0
2021-01-14 09:30:00,57.42,57.52,56.99,57.22,1154567.0,51.5079,51.5976,51.1221,51.3285,1154567.0
2021-01-14 10:00:00,57.21,57.42,57.07,57.23,786117.0,51.3195,51.5079,51.1939,51.3374,786117.0
2021-01-14 10:30:00,57.22,57.33,57.09,57.26,140653.0,51.3285,51.4271,51.2118,51.3643,140653.0
2021-01-14 11:00:00,57.25,57.27,57.19,57.22,148974.0,51.3554,51.3733,51.3016,51.3285,148974.0
2021-01-14 11:30:00,57.22,57.31,57.17,57.25,139130.0,51.3285,51.4092,51.2836,51.3554,139130.0
2021-01-14 12:00:00,57.25,57.38,57.24,57.36,540813.0,51.3554,51.472,51.3464,51.454,540813.0
2021-01-14 12:30:00,57.37,57.67,57.35,57.61,458868.0,51.463,51.7321,51.4451,51.6783,458868.0
2021-01-14 13:00:00,57.61,57.71,57.54,57.57,304423.0,51.6783,51.768,51.6155,51.6424,304423.0
2021-01-14 13:30:00,57.57,57.61,57.5,57.52,137538.0,51.6424,51.6783,51.5796,51.5976,137538.0
2021-01-14 14:00:00,57.51,57.6,57.48,57.51,147513.0,51.5886,51.6693,51.5617,51.5886,147513.0
2021-01-14 14:30:00,57.51,57.52,57.35,57.39,303756.0,51.5886,51.5976,51.4451,51.481,303756.0
2021-01-14 15:00:00,57.38,57.4,57.29,57.36,527354.0,51.472,51.4899,51.3913,51.454,527354.0
2021-01-14 15:30:00,57.36,57.48,57.27,57.32,995468.0,51.454,51.5617,51.3733,51.4182,995468.0
2021-01-15 09:30:00,57.13,57.26,56.87,57.12,908833.0,51.2477,51.3643,51.0145,51.2388,908833.0
2021-01-15 10:00:00,57.13,57.36,56.69,56.76,416001.0,51.2477,51.454,50.853,50.9158,416001.0
2021-01-15 10:30:00,56.75,56.99,56.71,56.87,214660.0,50.9069,51.1221,50.871,51.0145,214660.0
2021-01-15 11:00:00,56.87,57.29,56.73,57.29,281083.0,51.0145,51.3913,50.8889,51.3913,281083.0
2021-01-15 11:30:00,57.28,57.45,57.23,57.41,235051.0,51.3823,51.5348,51.3374,51.4989,235051.0
2021-01-15 12:00:00,57.4,57.5,57.32,57.48,175987.0,51.4899,51.5796,51.4182,51.5617,175987.0
2021-01-15 12:30:00,57.48,57.49,57.24,57.28,174498.0,51.5617,51.5707,51.3464,51.3823,174498.0
2021-01-15 13:00:00,57.29,57.44,57.17,57.36,341103.0,51.3913,51.5258,51.2836,51.454,341103.0
2021-01-15 13:30:00,57.36,57.36,57.14,57.17,426807.0,51.454,51.454,51.2567,51.2836,426807.0
2021-01-15 14:00:00,57.17,57.32,57.14,57.22,193057.0,51.2836,51.4182,51.2567,51.3285,193057.0
2021-01-15 14:30:00,57.23,57.36,57.15,57.34,284949.0,51.3374,51.454,51.2657,51.4361,284949.0
2021-01-15 15:00:00,57.34,57.49,57.28,57.41,306575.0,51.4361,51.5707,51.3823,51.4989,306575.0
2021-01-15 15:30:00,57.41,57.42,57.17,57.22,863397.0,51.4989,51.5079,51.2836,51.3285,863397.0
2021-01-19 09:30:00,57.49,57.7,57.1,57.25,460213.0,51.5707,51.759,51.2208,51.3554,460213.0
2021-01-19 10:00:00,57.27,57.4,57.15,57.25,232219.0,51.3733,51.4899,51.2657,51.3554,232219.0
2021-01-19 10:30:00,57.25,57.43,57.15,57.3,202745.0,51.3554,51.5168,51.2657,51.4002,202745.0
2021-01-19 11:00:00,57.29,57.37,57.02,57.05,255793.0,51.3913,51.463,51.1491,51.176,255793.0
2021-01-19 11:30:00,57.07,57.4,57.05,57.34,284570.0,51.1939,51.4899,51.176,51.4361,284570.0
2021-01-19 12:00:00,57.34,57.38,57.2,57.21,134293.0,51.4361,51.472,51.3105,51.3195,134293.0
2021-01-19 12:30:00,57.22,57.32,57.17,57.23,183405.0,51.3285,51.4182,51.2836,51.3374,183405.0
2021-01-19 13:00:00,57.23,57.23,57.08,57.11,146870.0,51.3374,51.3374,51.2029,51.2298,146870.0
2021-01-19 13:30:00,57.11,57.25,57.09,57.16,169104.0,51.2298,51.3554,51.2118,51.2746,169104.0
2021-01-19 14:00:00,57.17,57.17,57.08,57.09,201563.0,51.2836,51.2836,51.2029,51.2118,201563.0
2021-01-19 14:30:00,57.09,57.14,57.03,57.09,199729.0,51.2118,51.2567,51.158,51.2118,199729.0
2021-01-19 15:00:00,57.09,57.16,57.08,57.11,217221.0,51.2118,51.2746,51.2029,51.2298,217221.0
2021-01-19 15:30:00,57.11,57.3,57.03,57.14,1279280.0,51.2298,51.4002,51.158,51.2567,1279280.0
2021-01-20 09:30:00,57.14,57.34,56.63,56.65,641997.0,51.2567,51.4361,50.7992,50.8172,641997.0
2021-01-20 10:00:00,56.65,56.96,56.62,56.77,502951.0,50.8172,51.0952,50.7902,50.9248,502951.0
2021-01-20 10:30:00,56.77,57.07,56.75,56.87,335490.0,50.9248,51.1939,50.9069,51.0145,335490.0
2021-01-20 11:00:00,56.88,56.95,56.7,56.76,231384.0,51.0235,51.0863,50.862,50.9158,231384.0
2021-01-20 11:30:00,56.77,56.86,56.7,56.71,215499.0,50.9248,51.0055,50.862,50.871,215499.0
2021-01-20 12:00:00,56.71,56.87,56.7,56.82,176256.0,50.871,51.0145,50.862,50.9696,176256.0
2021-01-20 12:30:00,56.83,57.01,56.8,56.94,148308.0,50.9786,51.1401,50.9517,51.0773,148308.0
2021-01-20 13:00:00,56.94,57.01,56.93,56.96,142902.0,51.0773,51.1401,51.0683,51.0952,142902.0
2021-01-20 13:30:00,56.97,57.08,56.94,57.01,143650.0,51.1042,51.2029,51.0773,51.1401,143650.0
2021-01-20 14:00:00,57.01,57.05,56.97,57.01,130786.0,51.1401,51.176,51.1042,51.1401,130786.0
2021-01-20 14:30:00,57.0,57.1,56.99,57.02,156759.0,51.1311,51.2208,51.1221,51.1491,156759.0
2021-01-20 15:00:00,57.03,57.09,57.0,57.08,186036.0,51.158,51.2118,51.1311,51.2029,186036.0
2021-01-20 15:30:00,57.07,57.2,57.05,57.11,575495.0,51.1939,51.3105,51.176,51.2298,575495.0
2021-01-21 09:30:00,56.94,57.0,56.39,56.53,547340.0,51.0773,51.1311,50.5839,50.7095,547340.0
2021-01-21 10:00:00,56.53,56.56,56.35,56.38,424148.0,50.7095,50.7364,50.548,50.575,424148.0
2021-01-21 10:30:00,56.38,56.5,56.25,56.39,309257.0,50.575,50.6826,50.4583,50.5839,309257.0
2021-01-21 11:00:00,56.38,56.52,56.31,56.31,558692.0,50.575,50.7005,50.5122,50.5122,558692.0
2021-01-21 11:30:00,56.31,56.45,56.25,56.43,232977.0,50.5122,50.6377,50.4583,50.6198,232977.0
2021-01-21 12:00:00,56.43,56.43,56.26,56.27,232652.0,50.6198,50.6198,50.4673,50.4763,232652.0
2021-01-21 12:30:00,56.28,56.36,56.17,56.35,202275.0,50.4852,50.557,50.3866,50.548,202275.0
2021-01-21 13:00:00,56.36,56.37,55.96,56.0,462214.0,50.557,50.566,50.1982,50.2341,462214.0
2021-01-21 13:30:00,56.0,56.28,55.95,56.25,286476.0,50.2341,50.4852,50.1892,50.4583,286476.0
2021-01-21 14:00:00,56.25,56.32,56.18,56.22,172803.0,50.4583,50.5211,50.3955,50.4314,172803.0
2021-01-21 14:30:00,56.23,56.31,56.21,56.28,365761.0,50.4404,50.5122,50.4225,50.4852,365761.0
2021-01-21 15:00:00,56.28,56.3,56.15,56.18,347343.0,50.4852,50.5032,50.3686,50.3955,347343.0
2021-01-21 15:30:00,56.19,56.27,56.08,56.12,874486.0,50.4045,50.4763,50.3058,50.3417,874486.0
2021-01-22 09:30:00,56.05,56.23,55.93,56.01,516584.0,50.2789,50.4404,50.1713,50.243,516584.0
2021-01-22 10:00:00,56.01,56.16,55.97,56.02,270317.0,50.243,50.3776,50.2072,50.252,270317.0
2021-01-22 10:30:00,56.02,56.14,55.92,56.12,236294.0,50.252,50.3597,50.1623,50.3417,236294.0
2021-01-22 11:00:00,56.12,56.2,56.1,56.15,252825.0,50.3417,50.4135,50.3238,50.3686,252825.0
2021-01-22 11:30:00,56.15,56.42,56.14,56.39,270483.0,50.3686,50.6108,50.3597,50.5839,270483.0
2021-01-22 12:00:00,56.39,56.56,56.38,56.54,248110.0,50.5839,50.7364,50.575,50.7185,248110.0
2021-01-22 12:30:00,56.54,56.56,56.45,56.53,155740.0,50.7185,50.7364,50.6377,50.7095,155740.0
2021-01-22 13:00:00,56.53,56.58,56.45,56.53,172125.0,50.7095,50.7544,50.6377,50.7095,172125.0
2021-01-22 13:30:00,56.53,56.57,56.48,56.5,187205.0,50.7095,50.7454,50.6647,50.6826,187205.0
2021-01-22 14:00:00,56.49,56.56,56.45,56.45,195971.0,50.6736,50.7364,50.6377,50.6377,195971.0
2021-01-22 14:30:00,56.46,56.49,56.41,56.47,192873.0,50.6467,50.6736,50.6019,50.6557,192873.0
2021-01-22 15:00:00,56.47,56.5,56.41,56.48,215107.0,50.6557,50.6826,50.6019,50.6647,215107.0
2021-01-22 15:30:00,56.48,56.48,56.24,56.25,748430.0,50.6647,50.6647,50.4494,50.4583,748430.0
2021-01-25 09:30:00,55.99,56.24,55.78,56.18,661854.0,50.2251,50.4494,50.0367,50.3955,661854.0
2021-01-25 10:00:00,56.18,56.71,56.15,56.68,395787.0,50.3955,50.871,50.3686,50.8441,395787.0
2021-01-25 10:30:00,56.68,56.94,56.66,56.85,320720.0,50.8441,51.0773,50.8261,50.9966,320720.0
2021-01-25 11:00:00,56.83,56.94,56.46,56.58,479152.0,50.9786,51.0773,50.6467,50.7544,479152.0
2021-01-25 11:30:00,56.56,57.05,56.37,56.94,674314.0,50.7364,51.176,50.566,51.0773,674314.0
2021-01-25 12:00:00,56.94,56.99,56.79,56.81,268104.0,51.0773,51.1221,50.9427,50.9607,268104.0
2021-01-25 12:30:00,56.81,57.04,56.71,56.92,216720.0,50.9607,51.167,50.871,51.0594,216720.0
2021-01-25 13:00:00,56.92,57.03,56.88,56.96,215733.0,51.0594,51.158,51.0235,51.0952,215733.0
2021-01-25 13:30:00,56.96,57.02,56.76,56.85,220863.0,51.0952,51.1491,50.9158,50.9966,220863.0
2021-01-25 14:00:00,56.86,56.95,56.75,56.82,257306.0,51.0055,51.0863,50.9069,50.9696,257306.0
2021-01-25 14:30:00,56.82,56.92,56.79,56.82,194586.0,50.9696,51.0594,50.9427,50.9696,194586.0
2021-01-25 15:00:00,56.82,56.86,56.71,56.82,283100.0,50.9696,51.0055,50.871,50.9696,283100.0
2021-01-25 15:30:00,56.83,56.92,56.76,56.88,725491.0,50.9786,51.0594,50.9158,51.0235,725491.0
2021-01-26 09:30:00,56.67,57.06,56.58,56.89,439223.0,50.8351,51.1849,50.7544,51.0324,439223.0
2021-01-26 10:00:00,56.89,56.96,56.72,56.82,262880.0,51.0324,51.0952,50.8799,50.9696,262880.0
2021-01-26 10:30:00,56.83,57.01,56.8,56.87,431237.0,50.9786,51.1401,50.9517,51.0145,431237.0
2021-01-26 11:00:00,56.88,57.2,56.85,57.17,435258.0,51.0235,51.3105,50.9966,51.2836,435258.0
2021-01-26 11:30:00,57.16,57.28,57.14,57.23,169829.0,51.2746,51.3823,51.2567,51.3374,169829.0
2021-01-26 12:00:00,57.23,57.25,57.08,57.15,173501.0,51.3374,51.3554,51.2029,51.2657,173501.0
2021-01-26 12:30:00,57.16,57.2,57.08,57.18,135279.0,51.2746,51.3105,51.2029,51.2926,135279.0
2021-01-26 13:00:00,57.19,57.23,57.13,57.16,131692.0,51.3016,51.3374,51.2477,51.2746,131692.0
2021-01-26 13:30:00,57.17,57.32,57.17,57.29,118815.0,51.2836,51.4182,51.2836,51.3913,118815.0
2021-01-26 14:00:00,57.29,57.37,57.28,57.3,120748.0,51.3913,51.463,51.3823,51.4002,120748.0
2021-01-26 14:30:00,57.29,57.37,57.27,57.37,138212.0,51.3913,51.463,51.3733,51.463,138212.0
2021-01-26 15:00:00,57.36,57.7,57.33,57.69,231103.0,51.454,51.759,51.4271,51.7501,231103.0
2021-01-26 15:30:00,57.69,57.72,57.52,57.59,686042.0,51.7501,51.777,51.5976,51.6604,686042.0
2021-01-27 09:30:00,56.99,57.98,56.86,57.62,744785.0,51.1221,52.0102,51.0055,51.6873,744785.0
2021-01-27 10:00:00,57.61,57.61,56.98,57.12,514247.0,51.6783,51.6783,51.1132,51.2388,514247.0
2021-01-27 10:30:00,57.12,57.35,56.82,57.3,337691.0,51.2388,51.4451,50.9696,51.4002,337691.0
2021-01-27 11:00:00,57.3,57.37,57.17,57.29,244499.0,51.4002,51.463,51.2836,51.3913,244499.0
2021-01-27 11:30:00,57.28,57.38,57.07,57.08,232108.0,51.3823,51.472,51.1939,51.2029,232108.0
2021-01-27 12:00:00,57.07,57.24,57.02,57.18,239551.0,51.1939,51.3464,51.1491,51.2926,239551.0
2021-01-27 12:30:00,57.18,57.18,56.85,57.04,225183.0,51.2926,51.2926,50.9966,51.167,225183.0
2021-01-27 13:00:00,57.04,57.08,56.86,56.9,195428.0,51.167,51.2029,51.0055,51.0414,195428.0
2021-01-27 13:30:00,56.88,56.88,56.71,56.77,158847.0,51.0235,51.0235,50.871,50.9248,158847.0
2021-01-27 14:00:00,56.74,56.88,56.73,56.78,210260.0,50.8979,51.0235,50.8889,50.9338,210260.0
2021-01-27 14:30:00,56.79,56.92,56.53,56.58,429356.0,50.9427,51.0594,50.7095,50.7544,429356.0
2021-01-27 15:00:00,56.57,56.81,56.46,56.52,391396.0,50.7454,50.9607,50.6467,50.7005,391396.0
2021-01-27 15:30:00,56.53,56.57,56.28,56.42,1075929.0,50.7095,50.7454,50.4852,50.6108,1075929.0
2021-01-28 09:30:00,56.6,57.19,56.39,56.94,626778.0,50.7723,51.3016,50.5839,51.0773,626778.0
2021-01-28 10:00:00,56.96,57.55,56.93,57.22,433239.0,51.0952,51.6245,51.0683,51.3285,433239.0
2021-01-28 10:30:00,57.23,57.48,57.07,57.35,476666.0,51.3374,51.5617,51.1939,51.4451,476666.0
2021-01-28 11:00:00,57.38,57.49,57.11,57.35,342353.0,51.472,51.5707,51.2298,51.4451,342353.0
2021-01-28 11:30:00,57.35,57.4,57.06,57.08,287847.0,51.4451,51.4899,51.1849,51.2029,287847.0
2021-01-28 12:00:00,57.08,57.31,57.07,57.15,278395.0,51.2029,51.4092,51.1939,51.2657,278395.0
2021-01-28 12:30:00,57.15,57.29,57.02,57.14,252272.0,51.2657,51.3913,51.1491,51.2567,252272.0
2021-01-28 13:00:00,57.15,57.31,57.13,57.31,247104.0,51.2657,51.4092,51.2477,51.4092,247104.0
2021-01-28 13:30:00,57.32,57.51,57.31,57.51,281772.0,51.4182,51.5886,51.4092,51.5886,281772.0
2021-01-28 14:00:00,57.51,57.59,57.29,57.3,259185.0,51.5886,51.6604,51.3913,51.4002,259185.0
2021-01-28 14:30:00,57.3,57.39,57.21,57.39,367648.0,51.4002,51.481,51.3195,51.481,367648.0
2021-01-28 15:00:00,57.38,57.38,57.2,57.27,264142.0,51.472,51.472,51.3105,51.3733,264142.0
2021-01-28 15:30:00,57.27,57.28,56.94,57.02,1008347.0,51.3733,51.3823,51.0773,51.1491,1008347.0
2021-01-29 09:30:00,55.05,56.52,54.96,56.41,2486553.0,49.3819,50.7005,49.3012,50.6019,2486553.0
2021-01-29 10:00:00,56.42,56.74,56.0,56.72,661927.0,50.6108,50.8979,50.2341,50.8799,661927.0
2021-01-29 10:30:00,56.75,56.84,55.84,55.91,910812.0,50.9069,50.9876,50.0906,50.1533,910812.0
2021-01-29 11:00:00,55.91,55.99,55.45,55.6,928484.0,50.1533,50.2251,49.7407,49.8753,928484.0
2021-01-29 11:30:00,55.6,55.76,55.31,55.33,584330.0,49.8753,50.0188,49.6151,49.6331,584330.0
2021-01-29 12:00:00,55.33,55.51,55.05,55.19,557071.0,49.6331,49.7945,49.3819,49.5075,557071.0
2021-01-29 12:30:00,55.15,55.36,54.99,55.24,465288.0,49.4716,49.66,49.3281,49.5523,465288.0
2021-01-29 13:00:00,55.23,55.48,55.07,55.36,387627.0,49.5434,49.7676,49.3998,49.66,387627.0
2021-01-29 13:30:00,55.36,55.58,55.3,55.36,673185.0,49.66,49.8573,49.6062,49.66,673185.0
2021-01-29 14:00:00,55.35,55.75,55.34,55.46,398291.0,49.651,50.0098,49.642,49.7497,398291.0
2021-01-29 14:30:00,55.46,55.64,55.4,55.53,328157.0,49.7497,49.9111,49.6959,49.8125,328157.0
2021-01-29 15:00:00,55.55,55.94,55.55,55.72,353253.0,49.8304,50.1803,49.8304,49.9829,353253.0
2021-01-29 15:30:00,55.72,55.81,55.41,55.44,1783575.0,49.9829,50.0636,49.7048,49.7317,1783575.0
2021-02-01 09:30:00,55.62,55.8,55.08,55.59,1255527.0,49.8932,50.0547,49.4088,49.8663,1255527.0
2021-02-01 10:00:00,55.6,55.66,55.41,55.5,475083.0,49.8753,49.9291,49.7048,49.7856,475083.0
2021-02-01 10:30:00,55.51,55.87,55.46,55.52,357152.0,49.7945,50.1175,49.7497,49.8035,357152.0
2021-02-01 11:00:00,55.52,55.68,55.47,55.61,303615.0,49.8035,49.947,49.7586,49.8842,303615.0
2021-02-01 11:30:00,55.61,55.82,55.5,55.73,304340.0,49.8842,50.0726,49.7856,49.9919,304340.0
2021-02-01 12:00:00,55.73,55.86,55.63,55.67,550700.0,49.9919,50.1085,49.9022,49.9381,550700.0
2021-02-01 12:30:00,55.67,55.73,55.53,55.59,226307.0,49.9381,49.9919,49.8125,49.8663,226307.0
2021-02-01 13:00:00,55.61,55.72,55.56,55.64,243894.0,49.8842,49.9829,49.8394,49.9111,243894.0
2021-02-01 13:30:00,55.64,55.78,55.58,55.77,236915.0,49.9111,50.0367,49.8573,50.0278,236915.0
2021-02-01 14:00:00,55.77,55.85,55.61,55.84,355690.0,50.0278,50.0995,49.8842,50.0906,355690.0
2021-02-01 14:30:00,55.84,55.95,55.61,55.66,349495.0,50.0906,50.1892,49.8842,49.9291,349495.0
2021-02-01 15:00:00,55.66,55.8,55.46,55.46,452083.0,49.9291,50.0547,49.7497,49.7497,452083.0
2021-02-01 15:30:00,55.46,55.5,55.21,55.22,1712972.0,49.7497,49.7856,49.5254,49.5344,1712972.0
2021-02-02 09:30:00,55.61,56.27,55.19,56.23,809587.0,49.8842,50.4763,49.5075,50.4404,809587.0
2021-02-02 10:00:00,56.24,56.66,56.15,56.47,807345.0,50.4494,50.8261,50.3686,50.6557,807345.0
2021-02-02 10:30:00,56.47,56.72,56.44,56.57,401330.0,50.6557,50.8799,50.6288,50.7454,401330.0
2021-02-02 11:00:00,56.57,56.77,56.46,56.48,367278.0,50.7454,50.9248,50.6467,50.6647,367278.0
2021-02-02 11:30:00,56.48,56.6,56.46,56.47,282946.0,50.6647,50.7723,50.6467,50.6557,282946.0
2021-02-02 12:00:00,56.47,56.62,56.39,56.42,243017.0,50.6557,50.7902,50.5839,50.6108,243017.0
2021-02-02 12:30:00,56.42,56.47,56.32,56.46,179628.0,50.6108,50.6557,50.5211,50.6467,179628.0
2021-02-02 13:00:00,56.47,56.49,56.35,56.36,261892.0,50.6557,50.6736,50.548,50.557,261892.0
2021-02-02 13:30:00,56.36,56.64,56.32,56.61,248944.0,50.557,50.8082,50.5211,50.7813,248944.0
2021-02-02 14:00:00,56.61,56.68,56.5,56.52,203173.0,50.7813,50.8441,50.6826,50.7005,203173.0
2021-02-02 14:30:00,56.52,56.65,56.41,56.44,257868.0,50.7005,50.8172,50.6019,50.6288,257868.0
2021-02-02 15:00:00,56.45,56.45,56.24,56.24,351516.0,50.6377,50.6377,50.4494,50.4494,351516.0
2021-02-02 15:30:00,56.24,56.35,56.13,56.15,917479.0,50.4494,50.548,50.3507,50.3686,917479.0
2021-02-03 09:30:00,55.86,55.94,55.51,55.6,683949.0,50.1085,50.1803,49.7945,49.8753,683949.0
2021-02-03 10:00:00,55.6,55.62,55.24,55.44,343773.0,49.8753,49.8932,49.5523,49.7317,343773.0
2021-02-03 10:30:00,55.43,55.46,55.19,55.35,286067.0,49.7228,49.7497,49.5075,49.651,286067.0
2021-02-03 11:00:00,55.35,55.61,55.29,55.54,351260.0,49.651,49.8842,49.5972,49.8214,351260.0
2021-02-03 11:30:00,55.53,55.54,55.38,55.44,272259.0,49.8125,49.8214,49.6779,49.7317,272259.0
2021-02-03 12:00:00,55.45,55.46,55.31,55.39,219524.0,49.7407,49.7497,49.6151,49.6869,219524.0
2021-02-03 12:30:00,55.39,55.45,55.32,55.44,206373.0,49.6869,49.7407,49.6241,49.7317,206373.0
2021-02-03 13:00:00,55.43,55.44,55.33,55.4,211675.0,49.7228,49.7317,49.6331,49.6959,211675.0
2021-02-03 13:30:00,55.4,55.41,55.26,55.3,334526.0,49.6959,49.7048,49.5703,49.6062,334526.0
2021-02-03 14:00:00,55.29,55.38,55.28,55.3,360476.0,49.5972,49.6779,49.5882,49.6062,360476.0
2021-02-03 14:30:00,55.3,55.44,55.29,55.36,315579.0,49.6062,49.7317,49.5972,49.66,315579.0
2021-02-03 15:00:00,55.36,55.5,55.35,55.5,426791.0,49.66,49.7856,49.651,49.7856,426791.0
2021-02-03 15:30:00,55.5,55.57,55.25,55.25,1690442.0,49.7856,49.8484,49.5613,49.5613,1690442.0
2021-02-04 09:30:00,55.31,55.6,55.18,55.46,723384.0,49.6151,49.8753,49.4985,49.7497,723384.0
2021-02-04 10:00:00,55.47,55.69,55.47,55.52,412777.0,49.7586,49.956,49.7586,49.8035,412777.0
2021-02-04 10:30:00,55.52,55.76,55.39,55.75,337314.0,49.8035,50.0188,49.6869,50.0098,337314.0
2021-02-04 11:00:00,55.75,55.95,55.71,55.82,408670.0,50.0098,50.1892,49.9739,50.0726,408670.0
2021-02-04 11:30:00,55.81,55.97,55.79,55.97,331849.0,50.0636,50.2072,50.0457,50.2072,331849.0
2021-02-04 12:00:00,55.98,56.2,55.95,56.18,287776.0,50.2161,50.4135,50.1892,50.3955,287776.0
2021-02-04 12:30:00,56.18,56.26,56.1,56.13,245532.0,50.3955,50.4673,50.3238,50.3507,245532.0
2021-02-04 13:00:00,56.13,56.28,56.13,56.22,234902.0,50.3507,50.4852,50.3507,50.4314,234902.0
2021-02-04 13:30:00,56.22,56.32,56.2,56.22,198391.0,50.4314,50.5211,50.4135,50.4314,198391.0
2021-02-04 14:00:00,56.23,56.3,56.08,56.14,215714.0,50.4404,50.5032,50.3058,50.3597,215714.0
2021-02-04 14:30:00,56.14,56.14,55.95,56.0,370613.0,50.3597,50.3597,50.1892,50.2341,370613.0
2021-02-04 15:00:00,56.0,56.0,55.86,55.91,314529.0,50.2341,50.2341,50.1085,50.1533,314529.0
2021-02-04 15:30:00,55.91,56.0,55.87,56.0,744831.0,50.1533,50.2341,50.1175,50.2341,744831.0
2021-02-05 09:30:00,56.05,56.38,55.94,56.21,503696.0,50.2789,50.575,50.1803,50.4225,503696.0
2021-02-05 10:00:00,56.21,56.3,56.1,56.16,246742.0,50.4225,50.5032,50.3238,50.3776,246742.0
2021-02-05 10:30:00,56.17,56.28,56.1,56.14,324398.0,50.3866,50.4852,50.3238,50.3597,324398.0
2021-02-05 11:00:00,56.13,56.22,56.05,56.16,314917.0,50.3507,50.4314,50.2789,50.3776,314917.0
2021-02-05 11:30:00,56.17,56.37,56.16,56.33,211095.0,50.3866,50.566,50.3776,50.5301,211095.0
2021-02-05 12:00:00,56.33,56.37,56.26,56.36,159276.0,50.5301,50.566,50.4673,50.557,159276.0
2021-02-05 12:30:00,56.36,56.51,56.35,56.51,213814.0,50.557,50.6916,50.548,50.6916,213814.0
2021-02-05 13:00:00,56.52,56.52,56.43,56.46,122587.0,50.7005,50.7005,50.6198,50.6467,122587.0
2021-02-05 13:30:00,56.46,56.54,56.36,56.45,175077.0,50.6467,50.7185,50.557,50.6377,175077.0
2021-02-05 14:00:00,56.45,56.47,56.32,56.33,174962.0,50.6377,50.6557,50.5211,50.5301,174962.0
2021-02-05 14:30:00,56.33,56.39,56.21,56.22,158598.0,50.5301,50.5839,50.4225,50.4314,158598.0
2021-02-05 15:00:00,56.21,56.3,56.15,56.2,261582.0,50.4225,50.5032,50.3686,50.4135,261582.0
2021-02-05 15:30:00,56.2,56.3,56.14,56.22,585401.0,50.4135,50.5032,50.3597,50.4314,585401.0
2021-02-08 09:30:00,56.11,56.44,55.98,56.02,492552.0,50.3328,50.6288,50.2161,50.252,492552.0
2021-02-08 10:00:00,56.02,56.33,56.01,56.05,293368.0,50.252,50.5301,50.243,50.2789,293368.0
2021-02-08 10:30:00,56.06,56.28,55.99,56.09,248963.0,50.2879,50.4852,50.2251,50.3148,248963.0
2021-02-08 11:00:00,56.09,56.13,55.91,55.94,241073.0,50.3148,50.3507,50.1533,50.1803,241073.0
2021-02-08 11:30:00,55.94,56.17,55.85,56.12,203955.0,50.1803,50.3866,50.0995,50.3417,203955.0
2021-02-08 12:00:00,56.12,56.13,55.92,55.92,234335.0,50.3417,50.3507,50.1623,50.1623,234335.0
2021-02-08 12:30:00,55.93,55.93,55.77,55.91,173122.0,50.1713,50.1713,50.0278,50.1533,173122.0
2021-02-08 13:00:00,55.91,55.93,55.78,55.85,180396.0,50.1533,50.1713,50.0367,50.0995,180396.0
2021-02-08 13:30:00,55.86,55.95,55.84,55.88,175441.0,50.1085,50.1892,50.0906,50.1264,175441.0
2021-02-08 14:00:00,55.89,55.99,55.88,55.98,156921.0,50.1354,50.2251,50.1264,50.2161,156921.0
2021-02-08 14:30:00,55.98,56.01,55.89,55.91,175806.0,50.2161,50.243,50.1354,50.1533,175806.0
2021-02-08 15:00:00,55.91,55.98,55.88,55.98,224339.0,50.1533,50.2161,50.1264,50.2161,224339.0
2021-02-08 15:30:00,55.97,56.03,55.92,56.03,1029751.0,50.2072,50.261,50.1623,50.261,1029751.0
2021-02-09 09:30:00,56.24,56.25,55.82,56.0,859183.0,50.4494,50.4583,50.0726,50.2341,859183.0
2021-02-09 10:00:00,56.0,56.02,55.82,55.86,761725.0,50.2341,50.252,50.0726,50.1085,761725.0
2021-02-09 10:30:00,55.86,55.92,55.65,55.67,546042.0,50.1085,50.1623,49.9201,49.9381,546042.0
2021-02-09 11:00:00,55.67,55.82,55.57,55.72,472654.0,49.9381,50.0726,49.8484,49.9829,472654.0
2021-02-09 11:30:00,55.72,55.85,55.66,55.8,297752.0,49.9829,50.0995,49.9291,50.0547,297752.0
2021-02-09 12:00:00,55.8,55.85,55.74,55.75,568632.0,50.0547,50.0995,50.0008,50.0098,568632.0
2021-02-09 12:30:00,55.75,55.79,55.62,55.74,434306.0,50.0098,50.0457,49.8932,50.0008,434306.0
2021-02-09 13:00:00,55.73,55.75,55.56,55.58,266538.0,49.9919,50.0098,49.8394,49.8573,266538.0
2021-02-09 13:30:00,55.58,55.64,55.54,55.58,274120.0,49.8573,49.9111,49.8214,49.8573,274120.0
2021-02-09 14:00:00,55.58,55.61,55.46,55.48,634884.0,49.8573,49.8842,49.7497,49.7676,634884.0
2021-02-09 14:30:00,55.48,55.63,55.47,55.63,477414.0,49.7676,49.9022,49.7586,49.9022,477414.0
2021-02-09 15:00:00,55.63,55.72,55.6,55.71,367175.0,49.9022,49.9829,49.8753,49.9739,367175.0
2021-02-09 15:30:00,55.72,55.73,55.41,55.49,1273617.0,49.9829,49.9919,49.7048,49.7766,1273617.0
2021-02-10 09:30:00,55.84,55.94,55.45,55.49,991819.0,50.0906,50.1803,49.7407,49.7766,991819.0
2021-02-10 10:00:00,55.5,55.54,55.27,55.29,736345.0,49.7856,49.8214,49.5792,49.5972,736345.0
2021-02-10 10:30:00,55.28,55.45,55.22,55.35,1834387.0,49.5882,49.7407,49.5344,49.651,1834387.0
2021-02-10 11:00:00,55.34,55.36,55.2,55.29,509055.0,49.642,49.66,49.5164,49.5972,509055.0
2021-02-10 11:30:00,55.3,55.39,55.16,55.22,398131.0,49.6062,49.6869,49.4806,49.5344,398131.0
2021-02-10 12:00:00,55.22,55.23,54.98,55.07,459126.0,49.5344,49.5434,49.3191,49.3998,459126.0
2021-02-10 12:30:00,55.07,55.15,54.98,55.1,338585.0,49.3998,49.4716,49.3191,49.4267,338585.0
2021-02-10 13:00:00,55.09,55.14,55.03,55.12,297417.0,49.4178,49.4626,49.364,49.4447,297417.0
2021-02-10 13:30:00,55.12,55.17,55.09,55.09,337346.0,49.4447,49.4895,49.4178,49.4178,337346.0
2021-02-10 14:00:00,55.1,55.22,55.01,55.1,514969.0,49.4267,49.5344,49.346,49.4267,514969.0
2021-02-10 14:30:00,55.1,55.29,54.98,55.03,1586075.0,49.4267,49.5972,49.3191,49.364,1586075.0
2021-02-10 15:00:00,55.03,55.13,55.0,55.08,708221.0,49.364,49.4537,49.337,49.4088,708221.0
2021-02-10 15:30:00,55.09,55.3,55.05,55.24,1882573.0,49.4178,49.6062,49.3819,49.5523,1882573.0
2021-02-11 09:30:00,55.13,55.53,55.05,55.48,580580.0,49.4537,49.8125,49.3819,49.7676,580580.0
2021-02-11 10:00:00,55.49,55.57,55.26,55.56,598151.0,49.7766,49.8484,49.5703,49.8394,598151.0
2021-02-11 10:30:00,55.56,55.61,55.33,55.34,450508.0,49.8394,49.8842,49.6331,49.642,450508.0
2021-02-11 11:00:00,55.35,55.43,55.28,55.29,292718.0,49.651,49.7228,49.5882,49.5972,292718.0
2021-02-11 11:30:00,55.28,55.42,55.24,55.28,530831.0,49.5882,49.7138,49.5523,49.5882,530831.0
2021-02-11 12:00:00,55.29,55.34,55.24,55.29,282393.0,49.5972,49.642,49.5523,49.5972,282393.0
2021-02-11 12:30:00,55.29,55.3,55.13,55.27,296230.0,49.5972,49.6062,49.4537,49.5792,296230.0
2021-02-11 13:00:00,55.27,55.28,55.15,55.26,227907.0,49.5792,49.5882,49.4716,49.5703,227907.0
2021-02-11 13:30:00,55.26,55.46,55.21,55.37,387782.0,49.5703,49.7497,49.5254,49.6689,387782.0
2021-02-11 14:00:00,55.37,55.56,55.32,55.53,406269.0,49.6689,49.8394,49.6241,49.8125,406269.0
2021-02-11 14:30:00,55.53,55.63,55.42,55.61,350684.0,49.8125,49.9022,49.7138,49.8842,350684.0
2021-02-11 15:00:00,55.61,55.71,55.5,55.51,376515.0,49.8842,49.9739,49.7856,49.7945,376515.0
2021-02-11 15:30:00,55.52,55.75,55.48,55.68,1079950.0,49.8035,50.0098,49.7676,49.947,1079950.0
2021-02-12 09:30:00,55.62,55.69,55.28,55.42,472945.0,49.8932,49.956,49.5882,49.7138,472945.0
2021-02-12 10:00:00,55.42,55.45,55.24,55.42,353024.0,49.7138,49.7407,49.5523,49.7138,353024.0
2021-02-12 10:30:00,55.43,55.61,55.38,55.51,499805.0,49.7228,49.8842,49.6779,49.7945,499805.0
2021-02-12 11:00:00,55.51,55.51,55.37,55.42,251170.0,49.7945,49.7945,49.6689,49.7138,251170.0
2021-02-12 11:30:00,55.42,55.5,55.31,55.37,222872.0,49.7138,49.7856,49.6151,49.6689,222872.0
2021-02-12 12:00:00,55.37,55.39,55.22,55.25,311683.0,49.6689,49.6869,49.5344,49.5613,311683.0
2021-02-12 12:30:00,55.25,55.47,55.2,55.46,291787.0,49.5613,49.7586,49.5164,49.7497,291787.0
2021-02-12 13:00:00,55.46,55.47,55.15,55.15,643183.0,49.7497,49.7586,49.4716,49.4716,643183.0
2021-02-12 13:30:00,55.16,55.21,55.06,55.06,1454450.0,49.4806,49.5254,49.3909,49.3909,1454450.0
2021-02-12 14:00:00,55.06,55.12,54.99,55.05,336858.0,49.3909,49.4447,49.3281,49.3819,336858.0
2021-02-12 14:30:00,55.05,55.16,54.97,55.04,695817.0,49.3819,49.4806,49.3101,49.3729,695817.0
2021-02-12 15:00:00,55.04,55.11,55.03,55.1,220486.0,49.3729,49.4357,49.364,49.4267,220486.0
2021-02-12 15:30:00,55.1,55.27,55.06,55.19,670937.0,49.4267,49.5792,49.3909,49.5075,670937.0
2021-02-16 09:30:00,55.22,55.28,54.76,54.79,702571.0,49.5344,49.5882,49.1218,49.1487,702571.0
2021-02-16 10:00:00,54.8,54.94,54.72,54.87,379933.0,49.1576,49.2832,49.0859,49.2204,379933.0
2021-02-16 10:30:00,54.87,55.0,54.76,54.88,453470.0,49.2204,49.337,49.1218,49.2294,453470.0
2021-02-16 11:00:00,54.87,54.94,54.72,54.84,364590.0,49.2204,49.2832,49.0859,49.1935,364590.0
2021-02-16 11:30:00,54.83,55.01,54.76,54.9,337284.0,49.1845,49.346,49.1218,49.2473,337284.0
2021-02-16 12:00:00,54.89,55.08,54.87,54.97,323690.0,49.2384,49.4088,49.2204,49.3101,323690.0
2021-02-16 12:30:00,54.97,54.99,54.78,54.84,421933.0,49.3101,49.3281,49.1397,49.1935,421933.0
2021-02-16 13:00:00,54.84,54.9,54.76,54.85,216063.0,49.1935,49.2473,49.1218,49.2025,216063.0
2021-02-16 13:30:00,54.86,54.92,54.79,54.83,247394.0,49.2115,49.2653,49.1487,49.1845,247394.0
2021-02-16 14:00:00,54.83,54.84,54.7,54.78,304649.0,49.1845,49.1935,49.0679,49.1397,304649.0
2021-02-16 14:30:00,54.77,54.8,54.72,54.78,236383.0,49.1307,49.1576,49.0859,49.1397,236383.0
2021-02-16 15:00:00,54.77,54.98,54.74,54.96,436642.0,49.1307,49.3191,49.1038,49.3012,436642.0
2021-02-16 15:30:00,54.96,55.01,54.85,54.89,1211950.0,49.3012,49.346,49.2025,49.2384,1211950.0
2021-02-17 09:30:00,54.8,54.97,54.62,54.75,965683.0,49.1576,49.3101,48.9962,49.1128,965683.0
2021-02-17 10:00:00,54.75,54.86,54.65,54.84,475586.0,49.1128,49.2115,49.0231,49.1935,475586.0
2021-02-17 10:30:00,54.84,55.06,54.8,54.82,584292.0,49.1935,49.3909,49.1576,49.1756,584292.0
2021-02-17 11:00:00,54.83,54.98,54.79,54.94,674293.0,49.1845,49.3191,49.1487,49.2832,674293.0
2021-02-17 11:30:00,54.94,55.0,54.85,54.93,733760.0,49.2832,49.337,49.2025,49.2742,733760.0
2021-02-17 12:00:00,54.92,54.94,54.74,54.79,382848.0,49.2653,49.2832,49.1038,49.1487,382848.0
2021-02-17 12:30:00,54.79,54.87,54.77,54.82,555481.0,49.1487,49.2204,49.1307,49.1756,555481.0
2021-02-17 13:00:00,54.82,54.87,54.77,54.86,316693.0,49.1756,49.2204,49.1307,49.2115,316693.0
2021-02-17 13:30:00,54.86,54.98,54.83,54.86,378011.0,49.2115,49.3191,49.1845,49.2115,378011.0
2021-02-17 14:00:00,54.86,55.02,54.86,55.01,452120.0,49.2115,49.355,49.2115,49.346,452120.0
2021-02-17 14:30:00,55.01,55.03,54.96,55.01,400889.0,49.346,49.364,49.3012,49.346,400889.0
2021-02-17 15:00:00,55.01,55.07,54.94,54.97,429876.0,49.346,49.3998,49.2832,49.3101,429876.0
2021-02-17 15:30:00,54.97,55.06,54.87,54.91,1270239.0,49.3101,49.3909,49.2204,49.2563,1270239.0
2021-02-18 09:30:00,54.56,55.31,54.56,55.23,682369.0,48.9423,49.6151,48.9423,49.5434,682369.0
2021-02-18 10:00:00,55.23,55.58,55.14,55.58,611807.0,49.5434,49.8573,49.4626,49.8573,611807.0
2021-02-18 10:30:00,55.58,55.93,55.42,55.76,884976.0,49.8573,50.1713,49.7138,50.0188,884976.0
2021-02-18 11:00:00,55.76,55.97,55.75,55.84,410944.0,50.0188,50.2072,50.0098,50.0906,410944.0
2021-02-18 11:30:00,55.84,55.95,55.76,55.89,765930.0,50.0906,50.1892,50.0188,50.1354,765930.0
2021-02-18 12:00:00,55.89,56.03,55.8,56.01,482485.0,50.1354,50.261,50.0547,50.243,482485.0
2021-02-18 12:30:00,56.01,56.1,55.97,55.99,305842.0,50.243,50.3238,50.2072,50.2251,305842.0
2021-02-18 13:00:00,56.0,56.16,55.88,56.09,272757.0,50.2341,50.3776,50.1264,50.3148,272757.0
2021-02-18 13:30:00,56.08,56.24,55.91,56.22,484898.0,50.3058,50.4494,50.1533,50.4314,484898.0
2021-02-18 14:00:00,56.22,56.29,56.12,56.19,503556.0,50.4314,50.4942,50.3417,50.4045,503556.0
2021-02-18 14:30:00,56.19,56.22,56.06,56.15,300948.0,50.4045,50.4314,50.2879,50.3686,300948.0
2021-02-18 15:00:00,56.14,56.2,56.04,56.07,307949.0,50.3597,50.4135,50.27,50.2969,307949.0
2021-02-18 15:30:00,56.07,56.16,56.0,56.15,1382858.0,50.2969,50.3776,50.2341,50.3686,1382858.0
2021-02-19 09:30:00,55.97,56.12,55.53,55.64,820055.0,50.2072,50.3417,49.8125,49.9111,820055.0
2021-02-19 10:00:00,55.65,55.79,55.38,55.38,335454.0,49.9201,50.0457,49.6779,49.6779,335454.0
2021-02-19 10:30:00,55.37,55.4,55.16,55.22,260999.0,49.6689,49.6959,49.4806,49.5344,260999.0
2021-02-19 11:00:00,55.22,55.22,55.05,55.21,204304.0,49.5344,49.5344,49.3819,49.5254,204304.0
2021-02-19 11:30:00,55.2,55.21,55.01,55.08,208403.0,49.5164,49.5254,49.346,49.4088,208403.0
2021-02-19 12:00:00,55.07,55.1,54.87,54.95,376990.0,49.3998,49.4267,49.2204,49.2922,376990.0
2021-02-19 12:30:00,54.96,54.99,54.85,54.98,291456.0,49.3012,49.3281,49.2025,49.3191,291456.0
2021-02-19 13:00:00,54.98,54.98,54.81,54.83,241355.0,49.3191,49.3191,49.1666,49.1845,241355.0
2021-02-19 13:30:00,54.82,54.89,54.76,54.78,251149.0,49.1756,49.2384,49.1218,49.1397,251149.0
2021-02-19 14:00:00,54.79,54.82,54.54,54.55,312916.0,49.1487,49.1756,48.9244,48.9334,312916.0
2021-02-19 14:30:00,54.55,54.61,54.45,54.5,309709.0,48.9334,48.9872,48.8437,48.8885,309709.0
2021-02-19 15:00:00,54.49,54.55,54.35,54.4,538208.0,48.8796,48.9334,48.754,48.7988,538208.0
2021-02-19 15:30:00,54.4,54.49,54.22,54.31,1129148.0,48.7988,48.8796,48.6374,48.7181,1129148.0
2021-02-22 09:30:00,54.25,54.51,53.92,54.29,616980.0,48.6643,48.8975,48.3682,48.7001,616980.0
2021-02-22 10:00:00,54.29,54.37,53.96,53.98,358364.0,48.7001,48.7719,48.4041,48.4221,358364.0
2021-02-22 10:30:00,53.98,54.28,53.98,54.28,313213.0,48.4221,48.6912,48.4221,48.6912,313213.0
2021-02-22 11:00:00,54.27,54.4,54.16,54.21,317395.0,48.6822,48.7988,48.5835,48.6284,317395.0
2021-02-22 11:30:00,54.22,54.23,54.07,54.1,390699.0,48.6374,48.6463,48.5028,48.5297,390699.0
2021-02-22 12:00:00,54.09,54.1,53.89,53.9,455081.0,48.5207,48.5297,48.3413,48.3503,455081.0
2021-02-22 12:30:00,53.9,54.09,53.86,54.01,504813.0,48.3503,48.5207,48.3144,48.449,504813.0
2021-02-22 13:00:00,54.01,54.26,54.01,54.22,318551.0,48.449,48.6732,48.449,48.6374,318551.0
2021-02-22 13:30:00,54.22,54.31,54.14,54.3,235902.0,48.6374,48.7181,48.5656,48.7091,235902.0
2021-02-22 14:00:00,54.3,54.32,54.21,54.3,235965.0,48.7091,48.7271,48.6284,48.7091,235965.0
2021-02-22 14:30:00,54.3,54.31,54.25,54.29,246637.0,48.7091,48.7181,48.6643,48.7001,246637.0
2021-02-22 15:00:00,54.29,54.43,54.25,54.43,450826.0,48.7001,48.8257,48.6643,48.8257,450826.0
2021-02-22 15:30:00,54.42,54.54,54.24,54.32,1122115.0,48.8168,48.9244,48.6553,48.7271,1122115.0
2021-02-23 09:30:00,54.47,55.24,54.44,54.71,948085.0,48.8616,49.5523,48.8347,49.0769,948085.0
2021-02-23 10:00:00,54.69,55.06,54.55,54.65,857499.0,49.059,49.3909,48.9334,49.0231,857499.0
2021-02-23 10:30:00,54.65,54.94,54.61,54.9,688103.0,49.0231,49.2832,48.9872,49.2473,688103.0
2021-02-23 11:00:00,54.89,54.96,54.75,54.85,312472.0,49.2384,49.3012,49.1128,49.2025,312472.0
2021-02-23 11:30:00,54.84,55.09,54.81,55.01,441140.0,49.1935,49.4178,49.1666,49.346,441140.0
2021-02-23 12:00:00,55.01,55.12,54.89,55.11,363190.0,49.346,49.4447,49.2384,49.4357,363190.0
2021-02-23 12:30:00,55.11,55.13,54.89,54.91,332038.0,49.4357,49.4537,49.2384,49.2563,332038.0
2021-02-23 13:00:00,54.9,55.31,54.86,55.29,448956.0,49.2473,49.6151,49.2115,49.5972,448956.0
2021-02-23 13:30:00,55.28,55.33,55.18,55.22,251273.0,49.5882,49.6331,49.4985,49.5344,251273.0
2021-02-23 14:00:00,55.21,55.25,55.04,55.1,251622.0,49.5254,49.5613,49.3729,49.4267,251622.0
2021-02-23 14:30:00,55.1,55.25,55.04,55.19,313899.0,49.4267,49.5613,49.3729,49.5075,313899.0
2021-02-23 15:00:00,55.18,55.18,55.02,55.07,416314.0,49.4985,49.4985,49.355,49.3998,416314.0
2021-02-23 15:30:00,55.07,55.08,54.77,54.8,1221433.0,49.3998,49.4088,49.1307,49.1576,1221433.0
2021-02-24 09:30:00,54.54,54.67,54.17,54.37,639269.0,48.9244,49.041,48.5925,48.7719,639269.0
2021-02-24 10:00:00,54.37,54.7,54.32,54.69,341519.0,48.7719,49.0679,48.7271,49.059,341519.0
2021-02-24 10:30:00,54.69,54.77,54.54,54.6,320459.0,49.059,49.1307,48.9244,48.9782,320459.0
2021-02-24 11:00:00,54.6,54.62,54.42,54.45,308656.0,48.9782,48.9962,48.8168,48.8437,308656.0
2021-02-24 11:30:00,54.45,54.71,54.44,54.69,328344.0,48.8437,49.0769,48.8347,49.059,328344.0
2021-02-24 12:00:00,54.69,54.75,54.45,54.51,487991.0,49.059,49.1128,48.8437,48.8975,487991.0
2021-02-24 12:30:00,54.51,54.69,54.49,54.69,197453.0,48.8975,49.059,48.8796,49.059,197453.0
2021-02-24 13:00:00,54.69,54.74,54.56,54.67,224230.0,49.059,49.1038,48.9423,49.041,224230.0
2021-02-24 13:30:00,54.68,54.73,54.57,54.61,287169.0,49.05,49.0948,48.9513,48.9872,287169.0
2021-02-24 14:00:00,54.61,54.66,54.54,54.6,215580.0,48.9872,49.032,48.9244,48.9782,215580.0
2021-02-24 14:30:00,54.59,54.64,54.5,54.55,281024.0,48.9693,49.0141,48.8885,48.9334,281024.0
2021-02-24 15:00:00,54.55,54.58,54.4,54.45,386205.0,48.9334,48.9603,48.7988,48.8437,386205.0
2021-02-24 15:30:00,54.45,54.51,54.29,54.34,863975.0,48.8437,48.8975,48.7001,48.745,863975.0
2021-02-25 09:30:00,54.18,54.87,54.18,54.58,515308.0,48.6015,49.2204,48.6015,48.9603,515308.0
2021-02-25 10:00:00,54.58,54.67,54.39,54.45,454777.0,48.9603,49.041,48.7898,48.8437,454777.0
2021-02-25 10:30:00,54.44,54.65,54.32,54.55,1044250.0,48.8347,49.0231,48.7271,48.9334,1044250.0
2021-02-25 11:00:00,54.54,54.65,54.4,54.46,304599.0,48.9244,49.0231,48.7988,48.8526,304599.0
2021-02-25 11:30:00,54.46,54.5,54.3,54.44,458011.0,48.8526,48.8885,48.7091,48.8347,458011.0
2021-02-25 12:00:00,54.44,54.59,54.38,54.47,322782.0,48.8347,48.9693,48.7809,48.8616,322782.0
2021-02-25 12:30:00,54.47,54.64,54.29,54.3,305388.0,48.8616,49.0141,48.7001,48.7091,305388.0
2021-02-25 13:00:00,54.3,54.43,54.07,54.28,430558.0,48.7091,48.8257,48.5028,48.6912,430558.0
2021-02-25 13:30:00,54.27,54.29,54.09,54.11,254664.0,48.6822,48.7001,48.5207,48.5387,254664.0
2021-02-25 14:00:00,54.1,54.33,54.06,54.27,290012.0,48.5297,48.736,48.4938,48.6822,290012.0
2021-02-25 14:30:00,54.26,54.26,54.04,54.09,277815.0,48.6732,48.6732,48.4759,48.5207,277815.0
2021-02-25 15:00:00,54.08,54.15,53.94,53.98,346695.0,48.5118,48.5746,48.3862,48.4221,346695.0
2021-02-25 15:30:00,53.97,54.18,53.91,54.05,952246.0,48.4131,48.6015,48.3593,48.4849,952246.0
2021-02-26 09:30:00,54.01,54.29,53.58,53.76,583290.0,48.449,48.7001,48.0632,48.2247,583290.0
2021-02-26 10:00:00,53.77,54.09,53.5,53.54,607839.0,48.2337,48.5207,47.9915,48.0274,607839.0
2021-02-26 10:30:00,53.55,53.97,53.54,53.7,531462.0,48.0363,48.4131,48.0274,48.1709,531462.0
2021-02-26 11:00:00,53.7,53.85,53.53,53.56,482539.0,48.1709,48.3054,48.0184,48.0453,482539.0
2021-02-26 11:30:00,53.56,53.84,53.55,53.64,345673.0,48.0453,48.2965,48.0363,48.1171,345673.0
2021-02-26 12:00:00,53.65,53.89,53.59,53.62,577114.0,48.126,48.3413,48.0722,48.0991,577114.0
2021-02-26 12:30:00,53.62,53.68,53.43,53.45,365327.0,48.0991,48.153,47.9287,47.9466,365327.0
2021-02-26 13:00:00,53.44,53.58,53.33,53.56,287030.0,47.9377,48.0632,47.839,48.0453,287030.0
2021-02-26 13:30:00,53.57,53.64,53.36,53.41,354300.0,48.0543,48.1171,47.8659,47.9108,354300.0
2021-02-26 14:00:00,53.41,53.49,53.21,53.37,322299.0,47.9108,47.9825,47.7313,47.8749,322299.0
2021-02-26 14:30:00,53.37,53.54,53.34,53.46,265989.0,47.8749,48.0274,47.848,47.9556,265989.0
2021-02-26 15:00:00,53.47,53.53,53.19,53.23,413350.0,47.9646,48.0184,47.7134,47.7493,413350.0
2021-02-26 15:30:00,53.22,53.59,53.15,53.16,1087583.0,47.7403,48.0722,47.6775,47.6865,1087583.0
2021-03-01 09:30:00,53.63,54.02,53.46,53.86,747103.0,48.1081,48.4579,47.9556,48.3144,747103.0
2021-03-01 10:00:00,53.86,54.06,53.8,54.05,410209.0,48.3144,48.4938,48.2606,48.4849,410209.0
2021-03-01 10:30:00,54.07,54.15,53.99,54.05,360373.0,48.5028,48.5746,48.431,48.4849,360373.0
2021-03-01 11:00:00,54.05,54.05,53.79,53.87,338963.0,48.4849,48.4849,48.2516,48.3234,338963.0
2021-03-01 11:30:00,53.87,54.08,53.84,54.07,246253.0,48.3234,48.5118,48.2965,48.5028,246253.0
2021-03-01 12:00:00,54.07,54.14,54.02,54.05,238811.0,48.5028,48.5656,48.4579,48.4849,238811.0
2021-03-01 12:30:00,54.06,54.1,53.86,53.88,186352.0,48.4938,48.5297,48.3144,48.3324,186352.0
2021-03-01 13:00:00,53.88,53.91,53.8,53.85,206656.0,48.3324,48.3593,48.2606,48.3054,206656.0
2021-03-01 13:30:00,53.85,54.03,53.85,54.0,242071.0,48.3054,48.4669,48.3054,48.44,242071.0
2021-03-01 14:00:00,54.0,54.17,53.98,54.12,275845.0,48.44,48.5925,48.4221,48.5476,275845.0
2021-03-01 14:30:00,54.11,54.13,54.03,54.04,213448.0,48.5387,48.5566,48.4669,48.4759,213448.0
2021-03-01 15:00:00,54.04,54.05,53.85,53.88,399855.0,48.4759,48.4849,48.3054,48.3324,399855.0
2021-03-01 15:30:00,53.88,53.9,53.52,53.67,1051611.0,48.3324,48.3503,48.0094,48.144,1051611.0
2021-03-02 09:30:00,53.84,53.93,53.35,53.39,544425.0,48.2965,48.3772,47.8569,47.8928,544425.0
2021-03-02 10:00:00,53.38,53.48,53.15,53.2,424598.0,47.8838,47.9735,47.6775,47.7224,424598.0
2021-03-02 10:30:00,53.19,53.47,53.18,53.3,361237.0,47.7134,47.9646,47.7044,47.8121,361237.0
2021-03-02 11:00:00,53.3,53.35,53.22,53.32,576700.0,47.8121,47.8569,47.7403,47.83,576700.0
2021-03-02 11:30:00,53.32,53.5,53.27,53.41,751187.0,47.83,47.9915,47.7852,47.9108,751187.0
2021-03-02 12:00:00,53.41,53.66,53.4,53.64,455426.0,47.9108,48.135,47.9018,48.1171,455426.0
2021-03-02 12:30:00,53.64,53.77,53.62,53.63,341905.0,48.1171,48.2337,48.0991,48.1081,341905.0
2021-03-02 13:00:00,53.63,53.81,53.61,53.71,190731.0,48.1081,48.2696,48.0902,48.1799,190731.0
2021-03-02 13:30:00,53.72,53.84,53.69,53.77,351943.0,48.1888,48.2965,48.1619,48.2337,351943.0
2021-03-02 14:00:00,53.78,53.93,53.77,53.91,377007.0,48.2427,48.3772,48.2337,48.3593,377007.0
2021-03-02 14:30:00,53.92,54.12,53.91,54.04,276407.0,48.3682,48.5476,48.3593,48.4759,276407.0
2021-03-02 15:00:00,54.04,54.16,53.89,53.89,309578.0,48.4759,48.5835,48.3413,48.3413,309578.0
2021-03-02 15:30:00,53.9,53.94,53.63,53.67,840306.0,48.3503,48.3862,48.1081,48.144,840306.0
2021-03-03 09:30:00,53.55,53.61,53.25,53.31,660127.0,48.0363,48.0902,47.7672,47.821,660127.0
2021-03-03 10:00:00,53.31,53.56,53.22,53.4,531847.0,47.821,48.0453,47.7403,47.9018,531847.0
2021-03-03 10:30:00,53.41,53.45,53.11,53.18,457412.0,47.9108,47.9466,47.6416,47.7044,457412.0
2021-03-03 11:00:00,53.18,53.38,53.13,53.37,335775.0,47.7044,47.8838,47.6596,47.8749,335775.0
2021-03-03 11:30:00,53.36,53.38,53.3,53.33,405474.0,47.8659,47.8838,47.8121,47.839,405474.0
2021-03-03 12:00:00,53.33,53.41,53.31,53.4,288025.0,47.839,47.9108,47.821,47.9018,288025.0
2021-03-03 12:30:00,53.39,53.4,53.15,53.17,357546.0,47.8928,47.9018,47.6775,47.6955,357546.0
2021-03-03 13:00:00,53.17,53.27,53.1,53.26,346982.0,47.6955,47.7852,47.6327,47.7762,346982.0
2021-03-03 13:30:00,53.26,53.37,53.13,53.37,325903.0,47.7762,47.8749,47.6596,47.8749,325903.0
2021-03-03 14:00:00,53.36,53.43,53.3,53.4,439633.0,47.8659,47.9287,47.8121,47.9018,439633.0
2021-03-03 14:30:00,53.39,53.41,53.21,53.26,565937.0,47.8928,47.9108,47.7313,47.7762,565937.0
2021-03-03 15:00:00,53.26,53.27,53.1,53.17,514207.0,47.7762,47.7852,47.6327,47.6955,514207.0
2021-03-03 15:30:00,53.16,53.21,52.91,52.94,2146731.0,47.6865,47.7313,47.4622,47.4891,2146731.0
2021-03-04 09:30:00,53.2,53.75,53.02,53.72,1245027.0,47.7224,48.2157,47.5609,48.1888,1245027.0
2021-03-04 10:00:00,53.72,54.28,53.71,54.18,811015.0,48.1888,48.6912,48.1799,48.6015,811015.0
2021-03-04 10:30:00,54.18,54.53,54.17,54.46,792588.0,48.6015,48.9154,48.5925,48.8526,792588.0
2021-03-04 11:00:00,54.47,54.58,54.23,54.54,792515.0,48.8616,48.9603,48.6463,48.9244,792515.0
2021-03-04 11:30:00,54.53,54.82,54.53,54.77,682052.0,48.9154,49.1756,48.9154,49.1307,682052.0
2021-03-04 12:00:00,54.77,54.93,54.46,54.6,1020689.0,49.1307,49.2742,48.8526,48.9782,1020689.0
2021-03-04 12:30:00,54.6,54.66,54.24,54.34,724655.0,48.9782,49.032,48.6553,48.745,724655.0
2021-03-04 13:00:00,54.33,54.59,54.26,54.55,546130.0,48.736,48.9693,48.6732,48.9334,546130.0
2021-03-04 13:30:00,54.55,54.63,54.33,54.39,968752.0,48.9334,49.0051,48.736,48.7898,968752.0
2021-03-04 14:00:00,54.4,54.67,54.34,54.55,1042741.0,48.7988,49.041,48.745,48.9334,1042741.0
2021-03-04 14:30:00,54.54,54.54,54.09,54.17,619959.0,48.9244,48.9244,48.5207,48.5925,619959.0
2021-03-04 15:00:00,54.17,54.22,53.86,54.19,724837.0,48.5925,48.6374,48.3144,48.6104,724837.0
2021-03-04 15:30:00,54.18,54.32,53.71,53.97,2111696.0,48.6015,48.7271,48.1799,48.4131,2111696.0
2021-03-05 09:30:00,54.22,54.56,54.12,54.48,944278.0,48.6374,48.9423,48.5476,48.8706,944278.0
2021-03-05 10:00:00,54.47,55.25,54.46,55.09,805209.0,48.8616,49.5613,48.8526,49.4178,805209.0
2021-03-05 10:30:00,55.09,55.35,54.98,55.03,800810.0,49.4178,49.651,49.3191,49.364,800810.0
2021-03-05 11:00:00,55.04,55.57,55.01,55.5,749518.0,49.3729,49.8484,49.346,49.7856,749518.0
2021-03-05 11:30:00,55.5,55.51,54.92,55.13,1382757.0,49.7856,49.7945,49.2653,49.4537,1382757.0
2021-03-05 12:00:00,55.12,55.3,55.03,55.22,1195754.0,49.4447,49.6062,49.364,49.5344,1195754.0
2021-03-05 12:30:00,55.22,55.22,54.84,55.14,627848.0,49.5344,49.5344,49.1935,49.4626,627848.0
2021-03-05 13:00:00,55.14,55.38,55.06,55.23,450552.0,49.4626,49.6779,49.3909,49.5434,450552.0
2021-03-05 13:30:00,55.23,55.38,55.16,55.37,377874.0,49.5434,49.6779,49.4806,49.6689,377874.0
2021-03-05 14:00:00,55.37,55.55,55.25,55.55,420452.0,49.6689,49.8304,49.5613,49.8304,420452.0
2021-03-05 14:30:00,55.54,55.71,55.54,55.68,679001.0,49.8214,49.9739,49.8214,49.947,679001.0
2021-03-05 15:00:00,55.68,55.8,55.63,55.73,718626.0,49.947,50.0547,49.9022,49.9919,718626.0
2021-03-05 15:30:00,55.73,55.91,55.55,55.58,2012065.0,49.9919,50.1533,49.8304,49.8573,2012065.0
2021-03-08 09:30:00,55.57,55.89,55.37,55.45,704847.0,49.8484,50.1354,49.6689,49.7407,704847.0
2021-03-08 10:00:00,55.47,56.14,55.45,56.09,478875.0,49.7586,50.3597,49.7407,50.3148,478875.0
2021-03-08 10:30:00,56.09,56.12,55.5,55.51,691907.0,50.3148,50.3417,49.7856,49.7945,691907.0
2021-03-08 11:00:00,55.51,55.64,55.48,55.63,501464.0,49.7945,49.9111,49.7676,49.9022,501464.0
2021-03-08 11:30:00,55.63,55.65,55.49,55.5,592842.0,49.9022,49.9201,49.7766,49.7856,592842.0
2021-03-08 12:00:00,55.5,55.68,55.45,55.66,724667.0,49.7856,49.947,49.7407,49.9291,724667.0
2021-03-08 12:30:00,55.66,55.8,55.63,55.65,595113.0,49.9291,50.0547,49.9022,49.9201,595113.0
2021-03-08 13:00:00,55.65,55.9,55.64,55.84,784926.0,49.9201,50.1444,49.9111,50.0906,784926.0
2021-03-08 13:30:00,55.86,55.9,55.64,55.65,335990.0,50.1085,50.1444,49.9111,49.9201,335990.0
2021-03-08 14:00:00,55.66,55.86,55.65,55.7,399978.0,49.9291,50.1085,49.9201,49.965,399978.0
2021-03-08 14:30:00,55.7,55.71,55.45,55.51,393951.0,49.965,49.9739,49.7407,49.7945,393951.0
2021-03-08 15:00:00,55.51,55.56,55.37,55.39,656172.0,49.7945,49.8394,49.6689,49.6869,656172.0
2021-03-08 15:30:00,55.39,55.52,55.08,55.15,1410172.0,49.6869,49.8035,49.4088,49.4716,1410172.0
2021-03-09 09:30:00,55.58,55.95,55.24,55.65,979229.0,49.8573,50.1892,49.5523,49.9201,979229.0
2021-03-09 10:00:00,55.65,55.96,55.61,55.91,760896.0,49.9201,50.1982,49.8842,50.1533,760896.0
2021-03-09 10:30:00,55.92,56.06,55.81,55.91,586836.0,50.1623,50.2879,50.0636,50.1533,586836.0
2021-03-09 11:00:00,55.91,55.91,55.69,55.7,484911.0,50.1533,50.1533,49.956,49.965,484911.0
2021-03-09 11:30:00,55.7,55.82,55.57,55.68,346504.0,49.965,50.0726,49.8484,49.947,346504.0
2021-03-09 12:00:00,55.68,55.97,55.61,55.93,346728.0,49.947,50.2072,49.8842,50.1713,346728.0
2021-03-09 12:30:00,55.93,56.0,55.88,55.93,231547.0,50.1713,50.2341,50.1264,50.1713,231547.0
2021-03-09 13:00:00,55.93,56.03,55.86,56.0,202817.0,50.1713,50.261,50.1085,50.2341,202817.0
2021-03-09 13:30:00,56.0,56.05,55.93,55.94,241571.0,50.2341,50.2789,50.1713,50.1803,241571.0
2021-03-09 14:00:00,55.95,56.16,55.94,56.13,305931.0,50.1892,50.3776,50.1803,50.3507,305931.0
2021-03-09 14:30:00,56.13,56.13,55.96,55.97,292080.0,50.3507,50.3507,50.1982,50.2072,292080.0
2021-03-09 15:00:00,55.98,55.98,55.83,55.86,494883.0,50.2161,50.2161,50.0816,50.1085,494883.0
2021-03-09 15:30:00,55.87,55.9,55.59,55.61,1006025.0,50.1175,50.1444,49.8663,49.8842,1006025.0
2021-03-10 09:30:00,55.88,55.9,55.31,55.67,702143.0,50.1264,50.1444,49.6151,49.9381,702143.0
2021-03-10 10:00:00,55.67,55.93,55.51,55.92,439434.0,49.9381,50.1713,49.7945,50.1623,439434.0
2021-03-10 10:30:00,55.91,56.13,55.6,56.05,509531.0,50.1533,50.3507,49.8753,50.2789,509531.0
2021-03-10 11:00:00,56.05,56.33,55.99,56.24,509902.0,50.2789,50.5301,50.2251,50.4494,509902.0
2021-03-10 11:30:00,56.24,56.35,56.15,56.17,220038.0,50.4494,50.548,50.3686,50.3866,220038.0
2021-03-10 12:00:00,56.17,56.25,56.13,56.21,187354.0,50.3866,50.4583,50.3507,50.4225,187354.0
2021-03-10 12:30:00,56.21,56.44,56.19,56.27,208561.0,50.4225,50.6288,50.4045,50.4763,208561.0
2021-03-10 13:00:00,56.27,56.37,56.17,56.29,257944.0,50.4763,50.566,50.3866,50.4942,257944.0
2021-03-10 13:30:00,56.3,56.44,56.3,56.43,208904.0,50.5032,50.6288,50.5032,50.6198,208904.0
2021-03-10 14:00:00,56.42,56.48,56.33,56.44,263639.0,50.6108,50.6647,50.5301,50.6288,263639.0
2021-03-10 14:30:00,56.43,56.52,56.36,56.42,208698.0,50.6198,50.7005,50.557,50.6108,208698.0
2021-03-10 15:00:00,56.42,56.47,56.36,56.45,217040.0,50.6108,50.6557,50.557,50.6377,217040.0
2021-03-10 15:30:00,56.46,56.52,56.12,56.19,628790.0,50.6467,50.7005,50.3417,50.4045,628790.0
2021-03-11 09:30:00,55.94,56.3,55.78,56.22,471812.0,50.1803,50.5032,50.0367,50.4314,471812.0
2021-03-11 10:00:00,56.22,56.3,56.02,56.19,277371.0,50.4314,50.5032,50.252,50.4045,277371.0
2021-03-11 10:30:00,56.19,56.36,56.1,56.3,198727.0,50.4045,50.557,50.3238,50.5032,198727.0
2021-03-11 11:00:00,56.31,56.36,56.24,56.29,181568.0,50.5122,50.557,50.4494,50.4942,181568.0
2021-03-11 11:30:00,56.3,56.39,56.24,56.34,191976.0,50.5032,50.5839,50.4494,50.5391,191976.0
2021-03-11 12:00:00,56.36,56.43,56.31,56.36,175986.0,50.557,50.6198,50.5122,50.557,175986.0
2021-03-11 12:30:00,56.37,56.47,56.36,56.47,183212.0,50.566,50.6557,50.557,50.6557,183212.0
2021-03-11 13:00:00,56.47,56.61,56.45,56.47,214838.0,50.6557,50.7813,50.6377,50.6557,214838.0
2021-03-11 13:30:00,56.46,56.55,56.41,56.5,245350.0,50.6467,50.7274,50.6019,50.6826,245350.0
2021-03-11 14:00:00,56.5,56.55,56.36,56.38,228684.0,50.6826,50.7274,50.557,50.575,228684.0
2021-03-11 14:30:00,56.37,56.38,56.16,56.28,373810.0,50.566,50.575,50.3776,50.4852,373810.0
2021-03-11 15:00:00,56.29,56.29,56.1,56.25,330521.0,50.4942,50.4942,50.3238,50.4583,330521.0
2021-03-11 15:30:00,56.26,56.29,56.09,56.27,1978420.0,50.4673,50.4942,50.3148,50.4763,1978420.0
2021-03-12 09:30:00,56.24,56.69,56.24,56.44,1169159.0,50.4494,50.853,50.4494,50.6288,1169159.0
2021-03-12 10:00:00,56.45,56.62,56.41,56.52,417205.0,50.6377,50.7902,50.6019,50.7005,417205.0
2021-03-12 10:30:00,56.52,56.56,56.39,56.53,435307.0,50.7005,50.7364,50.5839,50.7095,435307.0
2021-03-12 11:00:00,56.52,56.52,56.27,56.47,523740.0,50.7005,50.7005,50.4763,50.6557,523740.0
2021-03-12 11:30:00,56.48,56.55,56.44,56.52,415036.0,50.6647,50.7274,50.6288,50.7005,415036.0
2021-03-12 12:00:00,56.52,56.64,56.49,56.58,349956.0,50.7005,50.8082,50.6736,50.7544,349956.0
2021-03-12 12:30:00,56.58,56.7,56.57,56.64,470787.0,50.7544,50.862,50.7454,50.8082,470787.0
2021-03-12 13:00:00,56.63,56.79,56.62,56.78,360570.0,50.7992,50.9427,50.7902,50.9338,360570.0
2021-03-12 13:30:00,56.78,56.88,56.77,56.87,220879.0,50.9338,51.0235,50.9248,51.0145,220879.0
2021-03-12 14:00:00,56.87,56.9,56.76,56.81,383899.0,51.0145,51.0414,50.9158,50.9607,383899.0
2021-03-12 14:30:00,56.8,56.82,56.67,56.79,388521.0,50.9517,50.9696,50.8351,50.9427,388521.0
2021-03-12 15:00:00,56.79,56.8,56.59,56.71,380858.0,50.9427,50.9517,50.7633,50.871,380858.0
2021-03-12 15:30:00,56.71,56.88,56.62,56.88,1384695.0,50.871,51.0235,50.7902,51.0235,1384695.0
2021-03-15 09:30:00,56.95,57.16,56.87,56.97,574973.0,51.0863,51.2746,51.0145,51.1042,574973.0
2021-03-15 10:00:00,56.97,56.99,56.54,56.59,415859.0,51.1042,51.1221,50.7185,50.7633,415859.0
2021-03-15 10:30:00,56.59,56.73,56.48,56.63,365692.0,50.7633,50.8889,50.6647,50.7992,365692.0
2021-03-15 11:00:00,56.64,56.68,56.53,56.54,420592.0,50.8082,50.8441,50.7095,50.7185,420592.0
2021-03-15 11:30:00,56.54,56.71,56.51,56.68,365695.0,50.7185,50.871,50.6916,50.8441,365695.0
2021-03-15 12:00:00,56.68,56.72,56.61,56.66,271408.0,50.8441,50.8799,50.7813,50.8261,271408.0
2021-03-15 12:30:00,56.66,56.73,56.58,56.73,248993.0,50.8261,50.8889,50.7544,50.8889,248993.0
2021-03-15 13:00:00,56.73,56.77,56.65,56.68,145991.0,50.8889,50.9248,50.8172,50.8441,145991.0
2021-03-15 13:30:00,56.68,56.85,56.65,56.79,192908.0,50.8441,50.9966,50.8172,50.9427,192908.0
2021-03-15 14:00:00,56.79,56.99,56.78,56.96,187390.0,50.9427,51.1221,50.9338,51.0952,187390.0
2021-03-15 14:30:00,56.95,57.0,56.9,56.96,239633.0,51.0863,51.1311,51.0414,51.0952,239633.0
2021-03-15 15:00:00,56.96,56.99,56.88,56.96,325782.0,51.0952,51.1221,51.0235,51.0952,325782.0
2021-03-15 15:30:00,56.96,57.24,56.85,57.23,1061475.0,51.0952,51.3464,50.9966,51.3374,1061475.0
2021-03-16 09:30:00,57.27,57.77,57.22,57.7,489394.0,51.3733,51.8218,51.3285,51.759,489394.0
2021-03-16 10:00:00,57.7,57.73,57.58,57.63,428594.0,51.759,51.786,51.6514,51.6962,428594.0
2021-03-16 10:30:00,57.63,57.82,57.61,57.78,279438.0,51.6962,51.8667,51.6783,51.8308,279438.0
2021-03-16 11:00:00,57.78,57.88,57.76,57.85,407276.0,51.8308,51.9205,51.8129,51.8936,407276.0
2021-03-16 11:30:00,57.85,57.87,57.72,57.8,443500.0,51.8936,51.9115,51.777,51.8487,443500.0
2021-03-16 12:00:00,57.8,58.11,57.79,58.11,387362.0,51.8487,52.1268,51.8398,52.1268,387362.0
2021-03-16 12:30:00,58.11,58.11,57.99,58.09,377832.0,52.1268,52.1268,52.0192,52.1089,377832.0
2021-03-16 13:00:00,58.09,58.16,58.03,58.14,435280.0,52.1089,52.1717,52.0551,52.1537,435280.0
2021-03-16 13:30:00,58.14,58.16,57.91,58.0,704027.0,52.1537,52.1717,51.9474,52.0282,704027.0
2021-03-16 14:00:00,58.0,58.04,57.8,58.02,490347.0,52.0282,52.064,51.8487,52.0461,490347.0
2021-03-16 14:30:00,58.01,58.08,57.94,58.0,674167.0,52.0371,52.0999,51.9743,52.0282,674167.0
2021-03-16 15:00:00,58.0,58.08,57.95,58.08,535346.0,52.0282,52.0999,51.9833,52.0999,535346.0
2021-03-16 15:30:00,58.09,58.18,57.76,57.76,2123552.0,52.1089,52.1896,51.8129,51.8129,2123552.0
2021-03-17 09:30:00,57.99,58.03,57.62,57.73,946041.0,52.0192,52.0551,51.6873,51.786,946041.0
2021-03-17 10:00:00,57.73,57.8,57.55,57.74,608269.0,51.786,51.8487,51.6245,51.7949,608269.0
2021-03-17 10:30:00,57.75,57.88,57.71,57.8,446253.0,51.8039,51.9205,51.768,51.8487,446253.0
2021-03-17 11:00:00,57.8,57.85,57.64,57.78,333876.0,51.8487,51.8936,51.7052,51.8308,333876.0
2021-03-17 11:30:00,57.79,57.91,57.74,57.91,180176.0,51.8398,51.9474,51.7949,51.9474,180176.0
2021-03-17 12:00:00,57.9,57.91,57.76,57.83,166264.0,51.9384,51.9474,51.8129,51.8757,166264.0
2021-03-17 12:30:00,57.83,57.83,57.68,57.76,364972.0,51.8757,51.8757,51.7411,51.8129,364972.0
2021-03-17 13:00:00,57.76,57.83,57.71,57.76,365430.0,51.8129,51.8757,51.768,51.8129,365430.0
2021-03-17 13:30:00,57.77,57.78,57.68,57.76,395573.0,51.8218,51.8308,51.7411,51.8129,395573.0
2021-03-17 14:00:00,57.76,58.03,57.55,57.7,658930.0,51.8129,52.0551,51.6245,51.759,658930.0
2021-03-17 14:30:00,57.7,58.05,57.67,58.02,441455.0,51.759,52.073,51.7321,52.0461,441455.0
2021-03-17 15:00:00,58.02,58.04,57.87,58.01,377813.0,52.0461,52.064,51.9115,52.0371,377813.0
2021-03-17 15:30:00,58.01,58.12,57.8,57.93,954325.0,52.0371,52.1358,51.8487,51.9654,954325.0
2021-03-18 09:30:00,57.54,58.08,57.53,57.83,633350.0,51.6155,52.0999,51.6065,51.8757,633350.0
2021-03-18 10:00:00,57.83,57.94,57.68,57.72,522587.0,51.8757,51.9743,51.7411,51.777,522587.0
2021-03-18 10:30:00,57.71,57.95,57.64,57.92,429006.0,51.768,51.9833,51.7052,51.9564,429006.0
2021-03-18 11:00:00,57.91,57.94,57.76,57.86,261839.0,51.9474,51.9743,51.8129,51.9026,261839.0
2021-03-18 11:30:00,57.87,58.09,57.75,58.08,338314.0,51.9115,52.1089,51.8039,52.0999,338314.0
2021-03-18 12:00:00,58.08,58.1,57.88,57.88,187712.0,52.0999,52.1179,51.9205,51.9205,187712.0
2021-03-18 12:30:00,57.89,57.93,57.81,57.88,338390.0,51.9295,51.9654,51.8577,51.9205,338390.0
2021-03-18 13:00:00,57.87,58.08,57.85,58.05,163633.0,51.9115,52.0999,51.8936,52.073,163633.0
2021-03-18 13:30:00,58.04,58.07,57.99,58.03,137753.0,52.064,52.0909,52.0192,52.0551,137753.0
2021-03-18 14:00:00,58.03,58.08,57.91,57.93,305089.0,52.0551,52.0999,51.9474,51.9654,305089.0
2021-03-18 14:30:00,57.93,57.94,57.77,57.89,395920.0,51.9654,51.9743,51.8218,51.9295,395920.0
2021-03-18 15:00:00,57.89,58.09,57.83,58.09,391217.0,51.9295,52.1089,51.8757,52.1089,391217.0
2021-03-18 15:30:00,58.08,58.11,57.8,57.91,1227051.0,52.0999,52.1268,51.8487,51.9474,1227051.0
2021-03-19 09:30:00,57.91,58.32,57.79,58.0,1918998.0,51.9474,52.3152,51.8398,52.0282,1918998.0
2021-03-19 10:00:00,58.0,58.15,57.92,58.01,382183.0,52.0282,52.1627,51.9564,52.0371,382183.0
2021-03-19 10:30:00,58.03,58.19,57.95,58.11,397631.0,52.0551,52.1986,51.9833,52.1268,397631.0
2021-03-19 11:00:00,58.11,58.15,58.0,58.02,236786.0,52.1268,52.1627,52.0282,52.0461,236786.0
2021-03-19 11:30:00,58.02,58.27,58.01,58.16,223969.0,52.0461,52.2704,52.0371,52.1717,223969.0
2021-03-19 12:00:00,58.16,58.18,58.0,58.04,241739.0,52.1717,52.1896,52.0282,52.064,241739.0
2021-03-19 12:30:00,58.03,58.14,57.99,58.1,277555.0,52.0551,52.1537,52.0192,52.1179,277555.0
2021-03-19 13:00:00,58.09,58.1,57.87,58.0,412057.0,52.1089,52.1179,51.9115,52.0282,412057.0
2021-03-19 13:30:00,57.99,58.02,57.94,58.0,257249.0,52.0192,52.0461,51.9743,52.0282,257249.0
2021-03-19 14:00:00,58.0,58.01,57.79,57.9,395282.0,52.0282,52.0371,51.8398,51.9384,395282.0
2021-03-19 14:30:00,57.89,58.06,57.86,58.02,309908.0,51.9295,52.082,51.9026,52.0461,309908.0
2021-03-19 15:00:00,58.02,58.03,57.92,57.97,235853.0,52.0461,52.0551,51.9564,52.0012,235853.0
2021-03-19 15:30:00,57.98,58.24,57.76,58.09,2658570.0,52.0102,52.2434,51.8129,52.1089,2658570.0
2021-03-22 09:30:00,57.55,58.28,57.49,58.18,830172.0,51.6245,52.2793,51.5707,52.1896,830172.0
2021-03-22 10:00:00,58.18,58.43,58.15,58.31,348267.0,52.1896,52.4139,52.1627,52.3062,348267.0
2021-03-22 10:30:00,58.33,58.47,58.28,58.42,281645.0,52.3242,52.4498,52.2793,52.4049,281645.0
2021-03-22 11:00:00,58.42,58.42,58.13,58.19,285837.0,52.4049,52.4049,52.1448,52.1986,285837.0
2021-03-22 11:30:00,58.19,58.42,58.18,58.38,507397.0,52.1986,52.4049,52.1896,52.369,507397.0
2021-03-22 12:00:00,58.38,58.79,58.36,58.56,1246626.0,52.369,52.7368,52.3511,52.5305,1246626.0
2021-03-22 12:30:00,58.57,58.76,58.51,58.73,537395.0,52.5395,52.7099,52.4856,52.683,537395.0
2021-03-22 13:00:00,58.73,58.82,58.64,58.74,513398.0,52.683,52.7637,52.6023,52.692,513398.0
2021-03-22 13:30:00,58.74,58.81,58.59,58.6,622105.0,52.692,52.7548,52.5574,52.5664,622105.0
2021-03-22 14:00:00,58.59,58.81,58.59,58.68,1018132.0,52.5574,52.7548,52.5574,52.6381,1018132.0
2021-03-22 14:30:00,58.68,58.84,58.67,58.69,301333.0,52.6381,52.7817,52.6292,52.6471,301333.0
2021-03-22 15:00:00,58.68,58.79,58.64,58.64,1014176.0,52.6381,52.7368,52.6023,52.6023,1014176.0
2021-03-22 15:30:00,58.65,58.87,58.58,58.84,1118575.0,52.6112,52.8086,52.5484,52.7817,1118575.0
2021-03-23 09:30:00,58.8,59.0,58.45,58.63,572056.0,52.7458,52.9252,52.4318,52.5933,572056.0
2021-03-23 10:00:00,58.63,58.78,58.56,58.71,371806.0,52.5933,52.7278,52.5305,52.665,371806.0
2021-03-23 10:30:00,58.72,58.8,58.58,58.64,312772.0,52.674,52.7458,52.5484,52.6023,312772.0
2021-03-23 11:00:00,58.64,58.91,58.62,58.9,194322.0,52.6023,52.8445,52.5843,52.8355,194322.0
2021-03-23 11:30:00,58.89,58.95,58.77,58.92,186012.0,52.8265,52.8803,52.7189,52.8534,186012.0
2021-03-23 12:00:00,58.92,58.97,58.76,58.8,231295.0,52.8534,52.8983,52.7099,52.7458,231295.0
2021-03-23 12:30:00,58.81,58.82,58.69,58.76,142175.0,52.7548,52.7637,52.6471,52.7099,142175.0
2021-03-23 13:00:00,58.76,58.8,58.67,58.67,177381.0,52.7099,52.7458,52.6292,52.6292,177381.0
2021-03-23 13:30:00,58.67,58.72,58.51,58.52,279515.0,52.6292,52.674,52.4856,52.4946,279515.0
2021-03-23 14:00:00,58.53,58.68,58.5,58.65,167472.0,52.5036,52.6381,52.4767,52.6112,167472.0
2021-03-23 14:30:00,58.66,58.73,58.59,58.69,211584.0,52.6202,52.683,52.5574,52.6471,211584.0
2021-03-23 15:00:00,58.69,58.72,58.43,58.47,273729.0,52.6471,52.674,52.4139,52.4498,273729.0
2021-03-23 15:30:00,58.46,58.63,58.44,58.61,895559.0,52.4408,52.5933,52.4228,52.5753,895559.0
2021-03-24 09:30:00,58.33,58.62,57.89,58.37,866674.0,52.3242,52.5843,51.9295,52.3601,866674.0
2021-03-24 10:00:00,58.38,58.38,58.04,58.11,453604.0,52.369,52.369,52.064,52.1268,453604.0
2021-03-24 10:30:00,58.11,58.17,57.9,58.13,508721.0,52.1268,52.1806,51.9384,52.1448,508721.0
2021-03-24 11:00:00,58.14,58.49,58.13,58.36,237841.0,52.1537,52.4677,52.1448,52.3511,237841.0
2021-03-24 11:30:00,58.36,58.44,58.29,58.38,377527.0,52.3511,52.4228,52.2883,52.369,377527.0
2021-03-24 12:00:00,58.39,58.45,58.22,58.31,212781.0,52.378,52.4318,52.2255,52.3062,212781.0
2021-03-24 12:30:00,58.31,58.45,58.25,58.25,185355.0,52.3062,52.4318,52.2524,52.2524,185355.0
2021-03-24 13:00:00,58.25,58.36,58.23,58.31,238263.0,52.2524,52.3511,52.2345,52.3062,238263.0
2021-03-24 13:30:00,58.3,58.33,58.13,58.24,238069.0,52.2973,52.3242,52.1448,52.2434,238069.0
2021-03-24 14:00:00,58.23,58.48,58.21,58.32,239890.0,52.2345,52.4587,52.2165,52.3152,239890.0
2021-03-24 14:30:00,58.32,58.45,58.31,58.31,272806.0,52.3152,52.4318,52.3062,52.3062,272806.0
2021-03-24 15:00:00,58.32,58.4,58.22,58.22,378488.0,52.3152,52.387,52.2255,52.2255,378488.0
2021-03-24 15:30:00,58.23,58.41,58.05,58.05,1301198.0,52.2345,52.3959,52.073,52.073,1301198.0
2021-03-25 09:30:00,58.34,58.44,57.91,58.06,565158.0,52.3331,52.4228,51.9474,52.082,565158.0
2021-03-25 10:00:00,58.06,58.28,57.99,58.23,432157.0,52.082,52.2793,52.0192,52.2345,432157.0
2021-03-25 10:30:00,58.24,58.69,58.21,58.63,388478.0,52.2434,52.6471,52.2165,52.5933,388478.0
2021-03-25 11:00:00,58.63,58.71,58.51,58.54,289889.0,52.5933,52.665,52.4856,52.5126,289889.0
2021-03-25 11:30:00,58.54,58.55,58.29,58.35,397342.0,52.5126,52.5215,52.2883,52.3421,397342.0
2021-03-25 12:00:00,58.37,58.41,58.16,58.2,395394.0,52.3601,52.3959,52.1717,52.2076,395394.0
2021-03-25 12:30:00,58.2,58.36,58.18,58.35,241948.0,52.2076,52.3511,52.1896,52.3421,241948.0
2021-03-25 13:00:00,58.34,58.48,58.27,58.46,229538.0,52.3331,52.4587,52.2704,52.4408,229538.0
2021-03-25 13:30:00,58.45,58.51,58.35,58.37,275678.0,52.4318,52.4856,52.3421,52.3601,275678.0
2021-03-25 14:00:00,58.37,58.4,58.22,58.4,233386.0,52.3601,52.387,52.2255,52.387,233386.0
2021-03-25 14:30:00,58.4,58.54,58.29,58.53,298121.0,52.387,52.5126,52.2883,52.5036,298121.0
2021-03-25 15:00:00,58.54,58.62,58.44,58.52,268991.0,52.5126,52.5843,52.4228,52.4946,268991.0
2021-03-25 15:30:00,58.52,58.67,58.49,58.56,795562.0,52.4946,52.6292,52.4677,52.5305,795562.0
2021-03-26 09:30:00,58.58,58.82,58.42,58.61,564679.0,52.5484,52.7637,52.4049,52.5753,564679.0
2021-03-26 10:00:00,58.6,58.61,58.33,58.33,388038.0,52.5664,52.5753,52.3242,52.3242,388038.0
2021-03-26 10:30:00,58.32,58.44,58.18,58.32,773983.0,52.3152,52.4228,52.1896,52.3152,773983.0
2021-03-26 11:00:00,58.32,58.46,58.28,58.44,373760.0,52.3152,52.4408,52.2793,52.4228,373760.0
2021-03-26 11:30:00,58.44,58.66,58.37,58.65,366921.0,52.4228,52.6202,52.3601,52.6112,366921.0
2021-03-26 12:00:00,58.64,58.76,58.57,58.65,325244.0,52.6023,52.7099,52.5395,52.6112,325244.0
2021-03-26 12:30:00,58.66,58.87,58.63,58.78,290995.0,52.6202,52.8086,52.5933,52.7278,290995.0
2021-03-26 13:00:00,58.78,58.84,58.73,58.8,196285.0,52.7278,52.7817,52.683,52.7458,196285.0
2021-03-26 13:30:00,58.8,58.86,58.62,58.83,309763.0,52.7458,52.7996,52.5843,52.7727,309763.0
2021-03-26 14:00:00,58.82,58.97,58.71,58.96,512082.0,52.7637,52.8983,52.665,52.8893,512082.0
2021-03-26 14:30:00,58.96,59.09,58.93,59.02,354381.0,52.8893,53.0059,52.8624,52.9431,354381.0
2021-03-26 15:00:00,59.02,59.07,58.95,58.98,380835.0,52.9431,52.988,52.8803,52.9072,380835.0
2021-03-26 15:30:00,58.98,59.47,58.96,59.41,1208505.0,52.9072,53.3468,52.8893,53.293,1208505.0
2021-03-29 09:30:00,59.44,59.71,59.25,59.27,770565.0,53.3199,53.5621,53.1494,53.1674,770565.0
2021-03-29 10:00:00,59.28,59.7,59.24,59.5,479647.0,53.1764,53.5531,53.1405,53.3737,479647.0
2021-03-29 10:30:00,59.5,59.72,59.45,59.67,335236.0,53.3737,53.5711,53.3289,53.5262,335236.0
2021-03-29 11:00:00,59.68,59.82,59.63,59.81,366672.0,53.5352,53.6608,53.4903,53.6518,366672.0
2021-03-29 11:30:00,59.81,59.81,59.57,59.68,390640.0,53.6518,53.6518,53.4365,53.5352,390640.0
2021-03-29 12:00:00,59.67,59.87,59.61,59.86,241293.0,53.5262,53.7056,53.4724,53.6966,241293.0
2021-03-29 12:30:00,59.85,59.91,59.75,59.86,330157.0,53.6877,53.7415,53.598,53.6966,330157.0
2021-03-29 13:00:00,59.87,59.92,59.82,59.88,243592.0,53.7056,53.7505,53.6608,53.7146,243592.0
2021-03-29 13:30:00,59.87,59.98,59.86,59.92,218956.0,53.7056,53.8043,53.6966,53.7505,218956.0
2021-03-29 14:00:00,59.92,60.06,59.87,60.06,431800.0,53.7505,53.876,53.7056,53.876,431800.0
2021-03-29 14:30:00,60.06,60.14,60.0,60.08,242342.0,53.876,53.9478,53.8222,53.894,242342.0
2021-03-29 15:00:00,60.09,60.13,59.97,60.05,349239.0,53.903,53.9388,53.7953,53.8671,349239.0
2021-03-29 15:30:00,60.04,60.23,60.03,60.18,1187767.0,53.8581,54.0285,53.8491,53.9837,1187767.0
2021-03-30 09:30:00,59.91,59.98,59.59,59.61,768900.0,54.0295,54.0926,53.7409,53.7589,768900.0
2021-03-30 10:00:00,59.6,59.7,59.44,59.66,441893.0,53.7499,53.8401,53.6056,53.804,441893.0
2021-03-30 10:30:00,59.65,59.71,59.36,59.37,387247.0,53.795,53.8491,53.5335,53.5425,387247.0
2021-03-30 11:00:00,59.35,59.4,59.09,59.18,343749.0,53.5245,53.5696,53.29,53.3711,343749.0
2021-03-30 11:30:00,59.18,59.3,59.07,59.16,324024.0,53.3711,53.4794,53.2719,53.3531,324024.0
2021-03-30 12:00:00,59.16,59.17,58.98,59.01,204106.0,53.3531,53.3621,53.1908,53.2178,204106.0
2021-03-30 12:30:00,59.0,59.13,58.92,59.11,169063.0,53.2088,53.3261,53.1367,53.308,169063.0
2021-03-30 13:00:00,59.11,59.23,59.03,59.19,195046.0,53.308,53.4162,53.2359,53.3802,195046.0
2021-03-30 13:30:00,59.18,59.25,59.13,59.21,147582.0,53.3711,53.4343,53.3261,53.3982,147582.0
2021-03-30 14:00:00,59.21,59.22,58.95,58.96,259814.0,53.3982,53.4072,53.1637,53.1727,259814.0
2021-03-30 14:30:00,58.97,59.08,58.95,59.08,197532.0,53.1818,53.281,53.1637,53.281,197532.0
2021-03-30 15:00:00,59.08,59.09,58.86,58.88,290302.0,53.281,53.29,53.0826,53.1006,290302.0
2021-03-30 15:30:00,58.88,58.89,58.59,58.79,1212514.0,53.1006,53.1096,52.8391,53.0194,1212514.0
2021-03-31 09:30:00,58.28,58.78,58.27,58.58,613226.0,52.5595,53.0104,52.5505,52.83,613226.0
2021-03-31 10:00:00,58.59,58.88,58.57,58.88,351412.0,52.8391,53.1006,52.821,53.1006,351412.0
2021-03-31 10:30:00,58.88,59.05,58.82,59.0,207007.0,53.1006,53.2539,53.0465,53.2088,207007.0
2021-03-31 11:00:00,59.0,59.01,58.78,58.9,176831.0,53.2088,53.2178,53.0104,53.1186,176831.0
2021-03-31 11:30:00,58.9,59.04,58.8,59.0,164184.0,53.1186,53.2449,53.0284,53.2088,164184.0
2021-03-31 12:00:00,59.0,59.03,58.79,58.86,166408.0,53.2088,53.2359,53.0194,53.0826,166408.0
2021-03-31 12:30:00,58.86,58.91,58.8,58.85,170172.0,53.0826,53.1276,53.0284,53.0735,170172.0
2021-03-31 13:00:00,58.85,58.88,58.77,58.81,192244.0,53.0735,53.1006,53.0014,53.0375,192244.0
2021-03-31 13:30:00,58.81,58.84,58.73,58.82,183889.0,53.0375,53.0645,52.9653,53.0465,183889.0
2021-03-31 14:00:00,58.81,58.82,58.65,58.66,186964.0,53.0375,53.0465,52.8932,52.9022,186964.0
2021-03-31 14:30:00,58.66,58.67,58.49,58.53,264458.0,52.9022,52.9112,52.7489,52.7849,264458.0
2021-03-31 15:00:00,58.54,58.59,58.48,58.59,341503.0,52.794,52.8391,52.7399,52.8391,341503.0
2021-03-31 15:30:00,58.59,58.64,58.39,58.56,1739599.0,52.8391,52.8841,52.6587,52.812,1739599.0
2021-04-01 09:30:00,58.44,58.57,57.96,57.97,436650.0,52.7038,52.821,52.2709,52.2799,436650.0
2021-04-01 10:00:00,57.97,58.18,57.95,58.0,426866.0,52.2799,52.4693,52.2619,52.307,426866.0
2021-04-01 10:30:00,58.0,58.18,57.97,58.05,398988.0,52.307,52.4693,52.2799,52.3521,398988.0
2021-04-01 11:00:00,58.06,58.5,58.06,58.36,512130.0,52.3611,52.7579,52.3611,52.6316,512130.0
2021-04-01 11:30:00,58.36,58.44,58.25,58.43,252306.0,52.6316,52.7038,52.5324,52.6948,252306.0
2021-04-01 12:00:00,58.44,58.57,58.41,58.54,438223.0,52.7038,52.821,52.6767,52.794,438223.0
2021-04-01 12:30:00,58.54,58.64,58.45,58.63,447467.0,52.794,52.8841,52.7128,52.8751,447467.0
2021-04-01 13:00:00,58.64,58.68,58.53,58.68,182921.0,52.8841,52.9202,52.7849,52.9202,182921.0
2021-04-01 13:30:00,58.68,58.68,58.51,58.6,220300.0,52.9202,52.9202,52.7669,52.8481,220300.0
2021-04-01 14:00:00,58.6,58.62,58.41,58.45,366505.0,52.8481,52.8661,52.6767,52.7128,366505.0
2021-04-01 14:30:00,58.44,58.56,58.44,58.54,284294.0,52.7038,52.812,52.7038,52.794,284294.0
2021-04-01 15:00:00,58.54,58.67,58.52,58.59,291207.0,52.794,52.9112,52.7759,52.8391,291207.0
2021-04-01 15:30:00,58.59,58.61,58.34,58.45,1164625.0,52.8391,52.8571,52.6136,52.7128,1164625.0
2021-04-05 09:30:00,58.59,59.07,58.52,58.95,433431.0,52.8391,53.2719,52.7759,53.1637,433431.0
2021-04-05 10:00:00,58.93,59.32,58.92,59.09,258611.0,53.1457,53.4974,53.1367,53.29,258611.0
2021-04-05 10:30:00,59.1,59.16,58.94,59.05,280316.0,53.299,53.3531,53.1547,53.2539,280316.0
2021-04-05 11:00:00,59.05,59.2,58.99,59.03,157785.0,53.2539,53.3892,53.1998,53.2359,157785.0
2021-04-05 11:30:00,59.03,59.23,59.02,59.15,189797.0,53.2359,53.4162,53.2269,53.3441,189797.0
2021-04-05 12:00:00,59.15,59.23,59.07,59.09,142064.0,53.3441,53.4162,53.2719,53.29,142064.0
2021-04-05 12:30:00,59.09,59.24,59.06,59.13,131723.0,53.29,53.4253,53.2629,53.3261,131723.0
2021-04-05 13:00:00,59.13,59.15,58.81,58.88,237835.0,53.3261,53.3441,53.0375,53.1006,237835.0
2021-04-05 13:30:00,58.88,58.89,58.65,58.77,259822.0,53.1006,53.1096,52.8932,53.0014,259822.0
2021-04-05 14:00:00,58.77,58.83,58.68,58.78,222109.0,53.0014,53.0555,52.9202,53.0104,222109.0
2021-04-05 14:30:00,58.78,58.87,58.63,58.63,211052.0,53.0104,53.0916,52.8751,52.8751,211052.0
2021-04-05 15:00:00,58.64,58.83,58.62,58.83,319579.0,52.8841,53.0555,52.8661,53.0555,319579.0
2021-04-05 15:30:00,58.83,58.97,58.78,58.81,1023300.0,53.0555,53.1818,53.0104,53.0375,1023300.0
2021-04-06 09:30:00,58.54,58.79,58.3,58.66,550772.0,52.794,53.0194,52.5775,52.9022,550772.0
2021-04-06 10:00:00,58.66,58.91,58.65,58.78,364277.0,52.9022,53.1276,52.8932,53.0104,364277.0
2021-04-06 10:30:00,58.78,58.89,58.73,58.8,376891.0,53.0104,53.1096,52.9653,53.0284,376891.0
2021-04-06 11:00:00,58.8,59.06,58.78,58.94,364683.0,53.0284,53.2629,53.0104,53.1547,364683.0
2021-04-06 11:30:00,58.93,58.98,58.85,58.94,206877.0,53.1457,53.1908,53.0735,53.1547,206877.0
2021-04-06 12:00:00,58.95,59.14,58.9,59.08,263293.0,53.1637,53.3351,53.1186,53.281,263293.0
2021-04-06 12:30:00,59.09,59.12,59.03,59.09,147520.0,53.29,53.317,53.2359,53.29,147520.0
2021-04-06 13:00:00,59.09,59.22,59.06,59.22,173287.0,53.29,53.4072,53.2629,53.4072,173287.0
2021-04-06 13:30:00,59.21,59.24,59.12,59.22,214017.0,53.3982,53.4253,53.317,53.4072,214017.0
2021-04-06 14:00:00,59.21,59.22,59.08,59.21,229503.0,53.3982,53.4072,53.281,53.3982,229503.0
2021-04-06 14:30:00,59.21,59.26,59.14,59.15,227083.0,53.3982,53.4433,53.3351,53.3441,227083.0
2021-04-06 15:00:00,59.14,59.18,59.09,59.16,277203.0,53.3351,53.3711,53.29,53.3531,277203.0
2021-04-06 15:30:00,59.16,59.16,58.97,59.09,1007134.0,53.3531,53.3531,53.1818,53.29,1007134.0
2021-04-07 09:30:00,59.13,59.21,58.93,58.97,665778.0,53.3261,53.3982,53.1457,53.1818,665778.0
2021-04-07 10:00:00,58.96,59.13,58.9,58.91,323895.0,53.1727,53.3261,53.1186,53.1276,323895.0
2021-04-07 10:30:00,58.91,59.07,58.84,59.03,474366.0,53.1276,53.2719,53.0645,53.2359,474366.0
2021-04-07 11:00:00,59.03,59.13,58.99,59.08,246093.0,53.2359,53.3261,53.1998,53.281,246093.0
2021-04-07 11:30:00,59.08,59.2,59.03,59.15,348303.0,53.281,53.3892,53.2359,53.3441,348303.0
2021-04-07 12:00:00,59.16,59.19,59.04,59.05,288245.0,53.3531,53.3802,53.2449,53.2539,288245.0
2021-04-07 12:30:00,59.04,59.09,58.99,59.03,192643.0,53.2449,53.29,53.1998,53.2359,192643.0
2021-04-07 13:00:00,59.02,59.08,58.98,59.06,309573.0,53.2269,53.281,53.1908,53.2629,309573.0
2021-04-07 13:30:00,59.05,59.1,59.02,59.07,260310.0,53.2539,53.299,53.2269,53.2719,260310.0
2021-04-07 14:00:00,59.08,59.13,58.97,59.05,227482.0,53.281,53.3261,53.1818,53.2539,227482.0
2021-04-07 14:30:00,59.05,59.12,59.03,59.1,197122.0,53.2539,53.317,53.2359,53.299,197122.0
2021-04-07 15:00:00,59.1,59.2,59.09,59.2,294041.0,53.299,53.3892,53.29,53.3892,294041.0
2021-04-07 15:30:00,59.2,59.32,59.14,59.19,793258.0,53.3892,53.4974,53.3351,53.3802,793258.0
2021-04-08 09:30:00,59.35,59.39,59.08,59.23,297535.0,53.5245,53.5605,53.281,53.4162,297535.0
2021-04-08 10:00:00,59.23,59.3,59.09,59.14,499527.0,53.4162,53.4794,53.29,53.3351,499527.0
2021-04-08 10:30:00,59.14,59.23,59.05,59.06,170777.0,53.3351,53.4162,53.2539,53.2629,170777.0
2021-04-08 11:00:00,59.05,59.1,58.98,59.01,164033.0,53.2539,53.299,53.1908,53.2178,164033.0
2021-04-08 11:30:00,59.02,59.04,58.82,58.86,193993.0,53.2269,53.2449,53.0465,53.0826,193993.0
2021-04-08 12:00:00,58.86,58.91,58.8,58.82,200510.0,53.0826,53.1276,53.0284,53.0465,200510.0
2021-04-08 12:30:00,58.82,58.87,58.76,58.79,124262.0,53.0465,53.0916,52.9924,53.0194,124262.0
2021-04-08 13:00:00,58.79,58.91,58.77,58.9,99245.0,53.0194,53.1276,53.0014,53.1186,99245.0
2021-04-08 13:30:00,58.9,58.96,58.86,58.88,111678.0,53.1186,53.1727,53.0826,53.1006,111678.0
2021-04-08 14:00:00,58.88,58.89,58.8,58.82,109915.0,53.1006,53.1096,53.0284,53.0465,109915.0
2021-04-08 14:30:00,58.82,58.89,58.8,58.86,136765.0,53.0465,53.1096,53.0284,53.0826,136765.0
2021-04-08 15:00:00,58.86,58.88,58.82,58.83,106550.0,53.0826,53.1006,53.0465,53.0555,106550.0
2021-04-08 15:30:00,58.83,59.0,58.78,58.99,573469.0,53.0555,53.2088,53.0104,53.1998,573469.0
2021-04-09 09:30:00,59.05,59.21,58.81,58.83,423019.0,53.2539,53.3982,53.0375,53.0555,423019.0
2021-04-09 10:00:00,58.83,58.96,58.72,58.8,282122.0,53.0555,53.1727,52.9563,53.0284,282122.0
2021-04-09 10:30:00,58.78,58.83,58.58,58.62,275824.0,53.0104,53.0555,52.83,52.8661,275824.0
2021-04-09 11:00:00,58.62,58.72,58.57,58.64,241122.0,52.8661,52.9563,52.821,52.8841,241122.0
2021-04-09 11:30:00,58.64,58.67,58.55,58.55,223616.0,52.8841,52.9112,52.803,52.803,223616.0
2021-04-09 12:00:00,58.54,58.6,58.48,58.54,235362.0,52.794,52.8481,52.7399,52.794,235362.0
2021-04-09 12:30:00,58.54,58.56,58.43,58.44,161425.0,52.794,52.812,52.6948,52.7038,161425.0
2021-04-09 13:00:00,58.43,58.46,58.37,58.39,140729.0,52.6948,52.7218,52.6407,52.6587,140729.0
2021-04-09 13:30:00,58.39,58.52,58.38,58.49,140323.0,52.6587,52.7759,52.6497,52.7489,140323.0
2021-04-09 14:00:00,58.48,58.58,58.45,58.57,133173.0,52.7399,52.83,52.7128,52.821,133173.0
2021-04-09 14:30:00,58.57,58.64,58.55,58.62,129720.0,52.821,52.8841,52.803,52.8661,129720.0
2021-04-09 15:00:00,58.62,58.77,58.57,58.77,240389.0,52.8661,53.0014,52.821,53.0014,240389.0
2021-04-09 15:30:00,58.78,58.94,58.73,58.85,1328735.0,53.0104,53.1547,52.9653,53.0735,1328735.0
2021-04-12 09:30:00,58.92,59.17,58.68,59.12,523168.0,53.1367,53.3621,52.9202,53.317,523168.0
2021-04-12 10:00:00,59.13,59.14,58.94,59.08,254212.0,53.3261,53.3351,53.1547,53.281,254212.0
2021-04-12 10:30:00,59.08,59.2,58.9,58.91,306681.0,53.281,53.3892,53.1186,53.1276,306681.0
2021-04-12 11:00:00,58.92,58.96,58.77,58.83,341806.0,53.1367,53.1727,53.0014,53.0555,341806.0
2021-04-12 11:30:00,58.84,58.92,58.8,58.81,198468.0,53.0645,53.1367,53.0284,53.0375,198468.0
2021-04-12 12:00:00,58.82,58.86,58.74,58.75,220249.0,53.0465,53.0826,52.9743,52.9834,220249.0
2021-04-12 12:30:00,58.74,58.81,58.71,58.74,154333.0,52.9743,53.0375,52.9473,52.9743,154333.0
2021-04-12 13:00:00,58.74,58.75,58.66,58.67,133841.0,52.9743,52.9834,52.9022,52.9112,133841.0
2021-04-12 13:30:00,58.67,58.69,58.58,58.61,352789.0,52.9112,52.9292,52.83,52.8571,352789.0
2021-04-12 14:00:00,58.61,58.65,58.5,58.57,319768.0,52.8571,52.8932,52.7579,52.821,319768.0
2021-04-12 14:30:00,58.57,58.58,58.48,58.55,559948.0,52.821,52.83,52.7399,52.803,559948.0
2021-04-12 15:00:00,58.55,58.59,58.46,58.54,410125.0,52.803,52.8391,52.7218,52.794,410125.0
2021-04-12 15:30:00,58.54,58.66,58.47,58.61,1998820.0,52.794,52.9022,52.7308,52.8571,1998820.0
2021-04-13 09:30:00,58.61,58.77,58.45,58.76,666368.0,52.8571,53.0014,52.7128,52.9924,666368.0
2021-04-13 10:00:00,58.77,58.93,58.63,58.68,611329.0,53.0014,53.1457,52.8751,52.9202,611329.0
2021-04-13 10:30:00,58.68,58.72,58.56,58.58,267476.0,52.9202,52.9563,52.812,52.83,267476.0
2021-04-13 11:00:00,58.57,58.74,58.52,58.71,229489.0,52.821,52.9743,52.7759,52.9473,229489.0
2021-04-13 11:30:00,58.71,58.72,58.64,58.7,155122.0,52.9473,52.9563,52.8841,52.9383,155122.0
2021-04-13 12:00:00,58.7,58.72,58.59,58.63,164521.0,52.9383,52.9563,52.8391,52.8751,164521.0
2021-04-13 12:30:00,58.64,58.77,58.62,58.72,154168.0,52.8841,53.0014,52.8661,52.9563,154168.0
2021-04-13 13:00:00,58.72,58.75,58.65,58.68,144461.0,52.9563,52.9834,52.8932,52.9202,144461.0
2021-04-13 13:30:00,58.67,58.68,58.62,58.65,147589.0,52.9112,52.9202,52.8661,52.8932,147589.0
2021-04-13 14:00:00,58.65,58.68,58.62,58.64,175466.0,52.8932,52.9202,52.8661,52.8841,175466.0
2021-04-13 14:30:00,58.64,58.71,58.64,58.68,198928.0,52.8841,52.9473,52.8841,52.9202,198928.0
2021-04-13 15:00:00,58.68,58.73,58.64,58.68,379046.0,52.9202,52.9653,52.8841,52.9202,379046.0
2021-04-13 15:30:00,58.68,58.71,58.5,58.69,1108734.0,52.9202,52.9473,52.7579,52.9292,1108734.0
2021-04-14 09:30:00,58.59,58.76,57.99,58.02,557952.0,52.8391,52.9924,52.298,52.325,557952.0
2021-04-14 10:00:00,58.01,58.26,57.93,58.21,329659.0,52.316,52.5414,52.2438,52.4964,329659.0
2021-04-14 10:30:00,58.21,58.26,58.07,58.2,258673.0,52.4964,52.5414,52.3701,52.4873,258673.0
2021-04-14 11:00:00,58.19,58.38,58.15,58.37,266780.0,52.4783,52.6497,52.4422,52.6407,266780.0
2021-04-14 11:30:00,58.36,58.41,58.22,58.23,149222.0,52.6316,52.6767,52.5054,52.5144,149222.0
2021-04-14 12:00:00,58.22,58.34,58.21,58.24,148873.0,52.5054,52.6136,52.4964,52.5234,148873.0
2021-04-14 12:30:00,58.24,58.32,58.2,58.31,100074.0,52.5234,52.5956,52.4873,52.5865,100074.0
2021-04-14 13:00:00,58.32,58.37,58.29,58.36,196959.0,52.5956,52.6407,52.5685,52.6316,196959.0
2021-04-14 13:30:00,58.35,58.41,58.32,58.36,154945.0,52.6226,52.6767,52.5956,52.6316,154945.0
2021-04-14 14:00:00,58.37,58.4,58.24,58.26,630060.0,52.6407,52.6677,52.5234,52.5414,630060.0
2021-04-14 14:30:00,58.25,58.26,58.11,58.19,218182.0,52.5324,52.5414,52.4062,52.4783,218182.0
2021-04-14 15:00:00,58.18,58.35,58.16,58.29,306989.0,52.4693,52.6226,52.4513,52.5685,306989.0
2021-04-14 15:30:00,58.3,58.34,58.19,58.32,748480.0,52.5775,52.6136,52.4783,52.5956,748480.0
2021-04-15 09:30:00,58.5,58.94,58.4,58.76,623821.0,52.7579,53.1547,52.6677,52.9924,623821.0
2021-04-15 10:00:00,58.78,59.05,58.77,58.94,336035.0,53.0104,53.2539,53.0014,53.1547,336035.0
2021-04-15 10:30:00,58.94,59.04,58.75,58.78,272098.0,53.1547,53.2449,52.9834,53.0104,272098.0
2021-04-15 11:00:00,58.79,59.03,58.79,58.98,199747.0,53.0194,53.2359,53.0194,53.1908,199747.0
2021-04-15 11:30:00,58.99,59.03,58.62,58.63,201824.0,53.1998,53.2359,52.8661,52.8751,201824.0
2021-04-15 12:00:00,58.63,58.83,58.62,58.72,199864.0,52.8751,53.0555,52.8661,52.9563,199864.0
2021-04-15 12:30:00,58.73,58.8,58.68,58.79,115715.0,52.9653,53.0284,52.9202,53.0194,115715.0
2021-04-15 13:00:00,58.79,58.91,58.76,58.79,226370.0,53.0194,53.1276,52.9924,53.0194,226370.0
2021-04-15 13:30:00,58.79,58.82,58.68,58.69,163724.0,53.0194,53.0465,52.9202,52.9292,163724.0
2021-04-15 14:00:00,58.7,58.73,58.62,58.66,124311.0,52.9383,52.9653,52.8661,52.9022,124311.0
2021-04-15 14:30:00,58.67,58.71,58.61,58.63,161391.0,52.9112,52.9473,52.8571,52.8751,161391.0
2021-04-15 15:00:00,58.63,58.72,58.56,58.68,203639.0,52.8751,52.9563,52.812,52.9202,203639.0
2021-04-15 15:30:00,58.68,58.83,58.67,58.7,486600.0,52.9202,53.0555,52.9112,52.9383,486600.0
2021-04-16 09:30:00,58.81,58.9,58.43,58.74,884368.0,53.0375,53.1186,52.6948,52.9743,884368.0
2021-04-16 10:00:00,58.74,58.87,58.6,58.61,385267.0,52.9743,53.0916,52.8481,52.8571,385267.0
2021-04-16 10:30:00,58.62,58.66,58.51,58.66,277524.0,52.8661,52.9022,52.7669,52.9022,277524.0
2021-04-16 11:00:00,58.66,58.7,58.54,58.56,357649.0,52.9022,52.9383,52.794,52.812,357649.0
2021-04-16 11:30:00,58.56,58.73,58.56,58.72,239190.0,52.812,52.9653,52.812,52.9563,239190.0
2021-04-16 12:00:00,58.72,58.83,58.7,58.79,392761.0,52.9563,53.0555,52.9383,53.0194,392761.0
2021-04-16 12:30:00,58.79,58.86,58.78,58.8,333012.0,53.0194,53.0826,53.0104,53.0284,333012.0
2021-04-16 13:00:00,58.79,58.81,58.71,58.72,250012.0,53.0194,53.0375,52.9473,52.9563,250012.0
2021-04-16 13:30:00,58.73,58.79,58.72,58.75,194738.0,52.9653,53.0194,52.9563,52.9834,194738.0
2021-04-16 14:00:00,58.74,58.87,58.72,58.85,526910.0,52.9743,53.0916,52.9563,53.0735,526910.0
2021-04-16 14:30:00,58.85,58.88,58.78,58.82,622134.0,53.0735,53.1006,53.0104,53.0465,622134.0
2021-04-16 15:00:00,58.82,58.82,58.73,58.78,339270.0,53.0465,53.0465,52.9653,53.0104,339270.0
2021-04-16 15:30:00,58.78,58.83,58.72,58.77,1366340.0,53.0104,53.0555,52.9563,53.0014,1366340.0
2021-04-19 09:30:00,59.04,59.06,58.54,58.82,496374.0,53.2449,53.2629,52.794,53.0465,496374.0
2021-04-19 10:00:00,58.81,58.91,58.75,58.76,406853.0,53.0375,53.1276,52.9834,52.9924,406853.0
2021-04-19 10:30:00,58.76,59.04,58.76,59.04,345975.0,52.9924,53.2449,52.9924,53.2449,345975.0
2021-04-19 11:00:00,59.04,59.16,59.0,59.13,290182.0,53.2449,53.3531,53.2088,53.3261,290182.0
2021-04-19 11:30:00,59.13,59.16,58.94,59.05,298746.0,53.3261,53.3531,53.1547,53.2539,298746.0
2021-04-19 12:00:00,59.04,59.09,58.89,58.94,190645.0,53.2449,53.29,53.1096,53.1547,190645.0
2021-04-19 12:30:00,58.95,58.97,58.85,58.92,211139.0,53.1637,53.1818,53.0735,53.1367,211139.0
2021-04-19 13:00:00,58.92,58.96,58.85,58.87,171547.0,53.1367,53.1727,53.0735,53.0916,171547.0
2021-04-19 13:30:00,58.88,58.91,58.78,58.8,150691.0,53.1006,53.1276,53.0104,53.0284,150691.0
2021-04-19 14:00:00,58.78,58.84,58.75,58.8,264354.0,53.0104,53.0645,52.9834,53.0284,264354.0
2021-04-19 14:30:00,58.8,58.82,58.71,58.75,318812.0,53.0284,53.0465,52.9473,52.9834,318812.0
2021-04-19 15:00:00,58.76,58.77,58.59,58.64,423815.0,52.9924,53.0014,52.8391,52.8841,423815.0
2021-04-19 15:30:00,58.63,58.83,58.57,58.69,1505737.0,52.8751,53.0555,52.821,52.9292,1505737.0
2021-04-20 09:30:00,58.77,58.82,58.31,58.5,466531.0,53.0014,53.0465,52.5865,52.7579,466531.0
2021-04-20 10:00:00,58.49,58.93,58.49,58.93,477911.0,52.7489,53.1457,52.7489,53.1457,477911.0
2021-04-20 10:30:00,58.93,59.26,58.92,59.18,437504.0,53.1457,53.4433,53.1367,53.3711,437504.0
2021-04-20 11:00:00,59.19,59.42,59.14,59.35,355849.0,53.3802,53.5876,53.3351,53.5245,355849.0
2021-04-20 11:30:00,59.35,59.47,59.21,59.22,281490.0,53.5245,53.6327,53.3982,53.4072,281490.0
2021-04-20 12:00:00,59.23,59.33,59.19,59.29,236811.0,53.4162,53.5064,53.3802,53.4703,236811.0
2021-04-20 12:30:00,59.29,59.37,59.22,59.3,301625.0,53.4703,53.5425,53.4072,53.4794,301625.0
2021-04-20 13:00:00,59.3,59.33,59.08,59.09,250174.0,53.4794,53.5064,53.281,53.29,250174.0
2021-04-20 13:30:00,59.09,59.09,59.02,59.07,292001.0,53.29,53.29,53.2269,53.2719,292001.0
2021-04-20 14:00:00,59.08,59.15,59.03,59.08,370162.0,53.281,53.3441,53.2359,53.281,370162.0
2021-04-20 14:30:00,59.08,59.08,58.98,59.05,263707.0,53.281,53.281,53.1908,53.2539,263707.0
2021-04-20 15:00:00,59.05,59.14,58.97,59.13,262331.0,53.2539,53.3351,53.1818,53.3261,262331.0
2021-04-20 15:30:00,59.13,59.27,59.1,59.22,1271383.0,53.3261,53.4523,53.299,53.4072,1271383.0
2021-04-21 09:30:00,59.33,59.72,59.3,59.64,600650.0,53.5064,53.8581,53.4794,53.786,600650.0
2021-04-21 10:00:00,59.65,59.74,59.39,59.65,577696.0,53.795,53.8762,53.5605,53.795,577696.0
2021-04-21 10:30:00,59.65,59.67,59.42,59.56,504537.0,53.795,53.813,53.5876,53.7138,504537.0
2021-04-21 11:00:00,59.56,59.77,59.5,59.77,554564.0,53.7138,53.9032,53.6597,53.9032,554564.0
2021-04-21 11:30:00,59.76,59.8,59.53,59.55,280747.0,53.8942,53.9303,53.6868,53.7048,280747.0
2021-04-21 12:00:00,59.56,59.62,59.5,59.52,230299.0,53.7138,53.768,53.6597,53.6778,230299.0
2021-04-21 12:30:00,59.52,59.54,59.4,59.5,238753.0,53.6778,53.6958,53.5696,53.6597,238753.0
2021-04-21 13:00:00,59.5,59.52,59.45,59.51,178403.0,53.6597,53.6778,53.6146,53.6688,178403.0
2021-04-21 13:30:00,59.51,59.55,59.35,59.38,266121.0,53.6688,53.7048,53.5245,53.5515,266121.0
2021-04-21 14:00:00,59.38,59.45,59.36,59.42,416592.0,53.5515,53.6146,53.5335,53.5876,416592.0
2021-04-21 14:30:00,59.42,59.46,59.37,59.42,324944.0,53.5876,53.6237,53.5425,53.5876,324944.0
2021-04-21 15:00:00,59.42,59.5,59.39,59.47,348937.0,53.5876,53.6597,53.5605,53.6327,348937.0
2021-04-21 15:30:00,59.46,59.65,59.43,59.56,1292071.0,53.6237,53.795,53.5966,53.7138,1292071.0
2021-04-22 09:30:00,59.49,59.75,59.29,59.63,928043.0,53.6507,53.8852,53.4703,53.777,928043.0
2021-04-22 10:00:00,59.64,59.77,59.55,59.62,467585.0,53.786,53.9032,53.7048,53.768,467585.0
2021-04-22 10:30:00,59.62,59.69,59.51,59.59,344573.0,53.768,53.8311,53.6688,53.7409,344573.0
2021-04-22 11:00:00,59.59,59.74,59.57,59.66,590781.0,53.7409,53.8762,53.7229,53.804,590781.0
2021-04-22 11:30:00,59.66,59.68,59.55,59.67,345690.0,53.804,53.8221,53.7048,53.813,345690.0
2021-04-22 12:00:00,59.67,59.73,59.6,59.64,232354.0,53.813,53.8672,53.7499,53.786,232354.0
2021-04-22 12:30:00,59.64,59.69,59.62,59.65,248365.0,53.786,53.8311,53.768,53.795,248365.0
2021-04-22 13:00:00,59.65,59.67,59.4,59.47,494286.0,53.795,53.813,53.5696,53.6327,494286.0
2021-04-22 13:30:00,59.46,59.55,59.4,59.5,334779.0,53.6237,53.7048,53.5696,53.6597,334779.0
2021-04-22 14:00:00,59.5,59.52,59.42,59.51,473914.0,53.6597,53.6778,53.5876,53.6688,473914.0
2021-04-22 14:30:00,59.51,59.66,59.5,59.56,314595.0,53.6688,53.804,53.6597,53.7138,314595.0
2021-04-22 15:00:00,59.55,59.57,59.5,59.54,378316.0,53.7048,53.7229,53.6597,53.6958,378316.0
2021-04-22 15:30:00,59.55,59.64,59.51,59.55,1173791.0,53.7048,53.786,53.6688,53.7048,1173791.0
2021-04-23 09:30:00,59.56,59.73,59.37,59.55,952582.0,53.7138,53.8672,53.5425,53.7048,952582.0
2021-04-23 10:00:00,59.56,59.68,59.4,59.44,563940.0,53.7138,53.8221,53.5696,53.6056,563940.0
2021-04-23 10:30:00,59.45,59.82,59.44,59.81,395003.0,53.6146,53.9483,53.6056,53.9393,395003.0
2021-04-23 11:00:00,59.81,59.86,59.62,59.76,320583.0,53.9393,53.9844,53.768,53.8942,320583.0
2021-04-23 11:30:00,59.77,59.96,59.73,59.94,530119.0,53.9032,54.0746,53.8672,54.0565,530119.0
2021-04-23 12:00:00,59.94,59.94,59.69,59.72,187280.0,54.0565,54.0565,53.8311,53.8581,187280.0
2021-04-23 12:30:00,59.72,59.76,59.66,59.69,179505.0,53.8581,53.8942,53.804,53.8311,179505.0
2021-04-23 13:00:00,59.69,59.7,59.58,59.61,128233.0,53.8311,53.8401,53.7319,53.7589,128233.0
2021-04-23 13:30:00,59.6,59.61,59.54,59.58,120464.0,53.7499,53.7589,53.6958,53.7319,120464.0
2021-04-23 14:00:00,59.57,59.59,59.42,59.47,157250.0,53.7229,53.7409,53.5876,53.6327,157250.0
2021-04-23 14:30:00,59.47,59.58,59.44,59.54,129499.0,53.6327,53.7319,53.6056,53.6958,129499.0
2021-04-23 15:00:00,59.54,59.66,59.52,59.66,223699.0,53.6958,53.804,53.6778,53.804,223699.0
2021-04-23 15:30:00,59.66,59.69,59.51,59.52,887238.0,53.804,53.8311,53.6688,53.6778,887238.0
2021-04-26 09:30:00,59.47,59.61,58.88,59.05,876710.0,53.6327,53.7589,53.1006,53.2539,876710.0
2021-04-26 10:00:00,59.03,59.29,58.97,59.12,488237.0,53.2359,53.4703,53.1818,53.317,488237.0
2021-04-26 10:30:00,59.12,59.17,58.95,59.05,350149.0,53.317,53.3621,53.1637,53.2539,350149.0
2021-04-26 11:00:00,59.06,59.09,58.94,59.0,249833.0,53.2629,53.29,53.1547,53.2088,249833.0
2021-04-26 11:30:00,59.0,59.15,58.98,59.0,372416.0,53.2088,53.3441,53.1908,53.2088,372416.0
2021-04-26 12:00:00,59.0,59.03,58.9,58.9,188515.0,53.2088,53.2359,53.1186,53.1186,188515.0
2021-04-26 12:30:00,58.91,58.97,58.89,58.9,148938.0,53.1276,53.1818,53.1096,53.1186,148938.0
2021-04-26 13:00:00,58.9,58.9,58.8,58.9,177941.0,53.1186,53.1186,53.0284,53.1186,177941.0
2021-04-26 13:30:00,58.9,58.97,58.87,58.96,191976.0,53.1186,53.1818,53.0916,53.1727,191976.0
2021-04-26 14:00:00,58.96,58.96,58.83,58.87,178248.0,53.1727,53.1727,53.0555,53.0916,178248.0
2021-04-26 14:30:00,58.87,59.0,58.87,58.98,223862.0,53.0916,53.2088,53.0916,53.1908,223862.0
2021-04-26 15:00:00,58.98,59.02,58.8,58.8,426438.0,53.1908,53.2269,53.0284,53.0284,426438.0
2021-04-26 15:30:00,58.8,58.87,58.67,58.77,1207104.0,53.0284,53.0916,52.9112,53.0014,1207104.0
2021-04-27 09:30:00,58.68,58.94,58.49,58.71,971842.0,52.9202,53.1547,52.7489,52.9473,971842.0
2021-04-27 10:00:00,58.71,58.94,58.66,58.79,916497.0,52.9473,53.1547,52.9022,53.0194,916497.0
2021-04-27 10:30:00,58.78,58.84,58.65,58.8,546035.0,53.0104,53.0645,52.8932,53.0284,546035.0
2021-04-27 11:00:00,58.8,58.8,58.58,58.63,229532.0,53.0284,53.0284,52.83,52.8751,229532.0
2021-04-27 11:30:00,58.63,58.76,58.57,58.71,219084.0,52.8751,52.9924,52.821,52.9473,219084.0
2021-04-27 12:00:00,58.7,58.73,58.63,58.7,207032.0,52.9383,52.9653,52.8751,52.9383,207032.0
2021-04-27 12:30:00,58.7,58.78,58.69,58.75,178857.0,52.9383,53.0104,52.9292,52.9834,178857.0
2021-04-27 13:00:00,58.75,58.81,58.73,58.77,201578.0,52.9834,53.0375,52.9653,53.0014,201578.0
2021-04-27 13:30:00,58.76,58.81,58.7,58.73,176882.0,52.9924,53.0375,52.9383,52.9653,176882.0
2021-04-27 14:00:00,58.72,58.76,58.67,58.71,233680.0,52.9563,52.9924,52.9112,52.9473,233680.0
2021-04-27 14:30:00,58.71,58.79,58.69,58.77,326966.0,52.9473,53.0194,52.9292,53.0014,326966.0
2021-04-27 15:00:00,58.77,58.79,58.69,58.76,373017.0,53.0014,53.0194,52.9292,52.9924,373017.0
2021-04-27 15:30:00,58.77,58.81,58.62,58.73,1007938.0,53.0014,53.0375,52.8661,52.9653,1007938.0
2021-04-28 09:30:00,60.44,61.87,60.14,61.13,2934904.0,54.5075,55.7971,54.2369,55.1297,2934904.0
2021-04-28 10:00:00,61.14,61.15,60.64,60.98,1016513.0,55.1388,55.1478,54.6878,54.9945,1016513.0
2021-04-28 10:30:00,60.98,61.15,60.89,61.08,657048.0,54.9945,55.1478,54.9133,55.0846,657048.0
2021-04-28 11:00:00,61.08,61.21,60.94,61.03,540787.0,55.0846,55.2019,54.9584,55.0396,540787.0
2021-04-28 11:30:00,61.03,61.03,60.77,60.87,732880.0,55.0396,55.0396,54.8051,54.8953,732880.0
2021-04-28 12:00:00,60.87,60.93,60.72,60.8,316655.0,54.8953,54.9494,54.76,54.8321,316655.0
2021-04-28 12:30:00,60.8,60.91,60.72,60.85,369198.0,54.8321,54.9313,54.76,54.8772,369198.0
2021-04-28 13:00:00,60.85,60.96,60.84,60.91,432709.0,54.8772,54.9764,54.8682,54.9313,432709.0
2021-04-28 13:30:00,60.91,61.14,60.88,61.08,416451.0,54.9313,55.1388,54.9043,55.0846,416451.0
2021-04-28 14:00:00,61.08,61.23,60.95,61.17,922484.0,55.0846,55.2199,54.9674,55.1658,922484.0
2021-04-28 14:30:00,61.16,61.5,61.13,61.35,752037.0,55.1568,55.4634,55.1297,55.3281,752037.0
2021-04-28 15:00:00,61.34,61.37,60.81,60.85,677170.0,55.3191,55.3462,54.8412,54.8772,677170.0
2021-04-28 15:30:00,60.85,60.93,60.68,60.89,2667770.0,54.8772,54.9494,54.7239,54.9133,2667770.0
2021-04-29 09:30:00,60.87,61.25,60.66,60.66,1051162.0,54.8953,55.238,54.7059,54.7059,1051162.0
2021-04-29 10:00:00,60.66,60.77,60.46,60.76,617997.0,54.7059,54.8051,54.5255,54.7961,617997.0
2021-04-29 10:30:00,60.75,60.92,60.71,60.76,367957.0,54.787,54.9404,54.751,54.7961,367957.0
2021-04-29 11:00:00,60.76,61.0,60.72,60.91,433009.0,54.7961,55.0125,54.76,54.9313,433009.0
2021-04-29 11:30:00,60.9,60.94,60.76,60.77,314309.0,54.9223,54.9584,54.7961,54.8051,314309.0
2021-04-29 12:00:00,60.77,61.0,60.75,60.98,519087.0,54.8051,55.0125,54.787,54.9945,519087.0
2021-04-29 12:30:00,60.98,61.09,60.95,60.99,537440.0,54.9945,55.0937,54.9674,55.0035,537440.0
2021-04-29 13:00:00,61.0,61.09,60.99,61.02,222911.0,55.0125,55.0937,55.0035,55.0305,222911.0
2021-04-29 13:30:00,61.02,61.08,60.93,60.98,454280.0,55.0305,55.0846,54.9494,54.9945,454280.0
2021-04-29 14:00:00,60.98,61.01,60.78,60.81,468385.0,54.9945,55.0215,54.8141,54.8412,468385.0
2021-04-29 14:30:00,60.81,60.94,60.77,60.78,417196.0,54.8412,54.9584,54.8051,54.8141,417196.0
2021-04-29 15:00:00,60.78,60.99,60.77,60.95,295606.0,54.8141,55.0035,54.8051,54.9674,295606.0
2021-04-29 15:30:00,60.95,61.09,60.89,60.92,1074809.0,54.9674,55.0937,54.9133,54.9404,1074809.0
2021-04-30 09:30:00,60.91,61.02,60.51,60.52,676050.0,54.9313,55.0305,54.5706,54.5796,676050.0
2021-04-30 10:00:00,60.53,60.54,60.28,60.29,335870.0,54.5886,54.5977,54.3632,54.3722,335870.0
2021-04-30 10:30:00,60.29,60.38,60.23,60.3,373971.0,54.3722,54.4534,54.3181,54.3812,373971.0
2021-04-30 11:00:00,60.31,60.39,60.22,60.23,290565.0,54.3902,54.4624,54.3091,54.3181,290565.0
2021-04-30 11:30:00,60.23,60.32,60.18,60.31,250598.0,54.3181,54.3992,54.273,54.3902,250598.0
2021-04-30 12:00:00,60.32,60.39,60.3,60.39,160082.0,54.3992,54.4624,54.3812,54.4624,160082.0
2021-04-30 12:30:00,60.39,60.44,60.3,60.41,263123.0,54.4624,54.5075,54.3812,54.4804,263123.0
2021-04-30 13:00:00,60.41,60.61,60.41,60.61,511670.0,54.4804,54.6608,54.4804,54.6608,511670.0
2021-04-30 13:30:00,60.61,60.62,60.51,60.57,475570.0,54.6608,54.6698,54.5706,54.6247,475570.0
2021-04-30 14:00:00,60.57,60.69,60.55,60.66,252411.0,54.6247,54.7329,54.6067,54.7059,252411.0
2021-04-30 14:30:00,60.67,60.69,60.57,60.66,345703.0,54.7149,54.7329,54.6247,54.7059,345703.0
2021-04-30 15:00:00,60.66,60.86,60.6,60.83,502667.0,54.7059,54.8862,54.6518,54.8592,502667.0
2021-04-30 15:30:00,60.82,60.9,60.71,60.83,1824541.0,54.8502,54.9223,54.751,54.8592,1824541.0
2021-05-03 09:30:00,61.05,61.29,60.91,61.26,445766.0,55.0576,55.274,54.9313,55.247,445766.0
2021-05-03 10:00:00,61.25,61.28,60.99,61.24,303642.0,55.238,55.265,55.0035,55.2289,303642.0
2021-05-03 10:30:00,61.24,61.34,61.2,61.28,275594.0,55.2289,55.3191,55.1929,55.265,275594.0
2021-05-03 11:00:00,61.29,61.34,61.17,61.34,356573.0,55.274,55.3191,55.1658,55.3191,356573.0
2021-05-03 11:30:00,61.34,61.47,61.28,61.43,259290.0,55.3191,55.4364,55.265,55.4003,259290.0
2021-05-03 12:00:00,61.43,61.46,61.37,61.41,234912.0,55.4003,55.4274,55.3462,55.3823,234912.0
2021-05-03 12:30:00,61.4,61.57,61.39,61.55,289557.0,55.3732,55.5266,55.3642,55.5085,289557.0
2021-05-03 13:00:00,61.55,61.7,61.52,61.7,312255.0,55.5085,55.6438,55.4815,55.6438,312255.0
2021-05-03 13:30:00,61.7,61.72,61.63,61.72,253283.0,55.6438,55.6618,55.5807,55.6618,253283.0
2021-05-03 14:00:00,61.71,61.78,61.7,61.72,314933.0,55.6528,55.7159,55.6438,55.6618,314933.0
2021-05-03 14:30:00,61.72,61.77,61.61,61.71,329890.0,55.6618,55.7069,55.5626,55.6528,329890.0
2021-05-03 15:00:00,61.71,61.71,61.49,61.55,198154.0,55.6528,55.6528,55.4544,55.5085,198154.0
2021-05-03 15:30:00,61.54,61.6,61.34,61.41,1372695.0,55.4995,55.5536,55.3191,55.3823,1372695.0
2021-05-04 09:30:00,61.36,61.58,61.15,61.51,588936.0,55.3372,55.5356,55.1478,55.4724,588936.0
2021-05-04 10:00:00,61.51,61.78,61.34,61.36,615285.0,55.4724,55.7159,55.3191,55.3372,615285.0
2021-05-04 10:30:00,61.37,61.38,61.14,61.31,367934.0,55.3462,55.3552,55.1388,55.2921,367934.0
2021-05-04 11:00:00,61.31,61.38,61.2,61.26,219072.0,55.2921,55.3552,55.1929,55.247,219072.0
2021-05-04 11:30:00,61.26,61.33,61.16,61.2,217343.0,55.247,55.3101,55.1568,55.1929,217343.0
2021-05-04 12:00:00,61.2,61.25,61.1,61.11,339835.0,55.1929,55.238,55.1027,55.1117,339835.0
2021-05-04 12:30:00,61.11,61.11,60.76,60.77,316063.0,55.1117,55.1117,54.7961,54.8051,316063.0
2021-05-04 13:00:00,60.76,60.88,60.74,60.78,692454.0,54.7961,54.9043,54.778,54.8141,692454.0
2021-05-04 13:30:00,60.78,60.93,60.77,60.87,290035.0,54.8141,54.9494,54.8051,54.8953,290035.0
2021-05-04 14:00:00,60.87,60.88,60.65,60.73,440721.0,54.8953,54.9043,54.6969,54.769,440721.0
2021-05-04 14:30:00,60.74,60.78,60.64,60.65,423213.0,54.778,54.8141,54.6878,54.6969,423213.0
2021-05-04 15:00:00,60.65,60.71,60.55,60.64,655800.0,54.6969,54.751,54.6067,54.6878,655800.0
2021-05-04 15:30:00,60.63,60.76,60.6,60.73,1735629.0,54.6788,54.7961,54.6518,54.769,1735629.0
2021-05-05 09:30:00,60.91,60.94,60.49,60.75,618996.0,54.9313,54.9584,54.5526,54.787,618996.0
2021-05-05 10:00:00,60.75,60.98,60.75,60.92,833107.0,54.787,54.9945,54.787,54.9404,833107.0
2021-05-05 10:30:00,60.92,60.92,60.62,60.63,271956.0,54.9404,54.9404,54.6698,54.6788,271956.0
2021-05-05 11:00:00,60.62,60.67,60.51,60.56,238480.0,54.6698,54.7149,54.5706,54.6157,238480.0
2021-05-05 11:30:00,60.55,60.72,60.54,60.64,228851.0,54.6067,54.76,54.5977,54.6878,228851.0
2021-05-05 12:00:00,60.64,60.77,60.5,60.75,305970.0,54.6878,54.8051,54.5616,54.787,305970.0
2021-05-05 12:30:00,60.75,60.84,60.71,60.8,214864.0,54.787,54.8682,54.751,54.8321,214864.0
2021-05-05 13:00:00,60.79,60.9,60.78,60.89,269247.0,54.8231,54.9223,54.8141,54.9133,269247.0
2021-05-05 13:30:00,60.89,60.95,60.83,60.86,171633.0,54.9133,54.9674,54.8592,54.8862,171633.0
2021-05-05 14:00:00,60.86,61.05,60.79,61.0,342976.0,54.8862,55.0576,54.8231,55.0125,342976.0
2021-05-05 14:30:00,61.0,61.14,60.99,61.05,294598.0,55.0125,55.1388,55.0035,55.0576,294598.0
2021-05-05 15:00:00,61.05,61.3,61.04,61.24,684337.0,55.0576,55.2831,55.0486,55.2289,684337.0
2021-05-05 15:30:00,61.24,61.25,61.07,61.15,968885.0,55.2289,55.238,55.0756,55.1478,968885.0
2021-05-06 09:30:00,61.15,61.76,61.02,61.49,653955.0,55.1478,55.6979,55.0305,55.4544,653955.0
2021-05-06 10:00:00,61.49,61.8,61.41,61.65,572511.0,55.4544,55.734,55.3823,55.5987,572511.0
2021-05-06 10:30:00,61.65,61.73,61.57,61.6,414177.0,55.5987,55.6708,55.5266,55.5536,414177.0
2021-05-06 11:00:00,61.61,61.71,61.59,61.67,220292.0,55.5626,55.6528,55.5446,55.6167,220292.0
2021-05-06 11:30:00,61.67,61.88,61.67,61.8,302643.0,55.6167,55.8061,55.6167,55.734,302643.0
2021-05-06 12:00:00,61.8,61.88,61.71,61.84,194863.0,55.734,55.8061,55.6528,55.7701,194863.0
2021-05-06 12:30:00,61.85,61.88,61.78,61.8,184221.0,55.7791,55.8061,55.7159,55.734,184221.0
2021-05-06 13:00:00,61.8,61.88,61.73,61.73,434934.0,55.734,55.8061,55.6708,55.6708,434934.0
2021-05-06 13:30:00,61.73,61.78,61.67,61.77,141838.0,55.6708,55.7159,55.6167,55.7069,141838.0
2021-05-06 14:00:00,61.77,61.83,61.67,61.78,196383.0,55.7069,55.761,55.6167,55.7159,196383.0
2021-05-06 14:30:00,61.78,61.83,61.66,61.76,258211.0,55.7159,55.761,55.6077,55.6979,258211.0
2021-05-06 15:00:00,61.75,61.77,61.54,61.58,242030.0,55.6889,55.7069,55.4995,55.5356,242030.0
2021-05-06 15:30:00,61.58,61.76,61.56,61.72,855843.0,55.5356,55.6979,55.5175,55.6618,855843.0
2021-05-07 09:30:00,62.44,62.44,61.57,61.85,688665.0,56.3112,56.3112,55.5266,55.7791,688665.0
2021-05-07 10:00:00,61.85,62.17,61.78,62.05,375565.0,55.7791,56.0677,55.7159,55.9594,375565.0
2021-05-07 10:30:00,62.06,62.14,61.81,61.9,352835.0,55.9685,56.0406,55.743,55.8242,352835.0
2021-05-07 11:00:00,61.9,62.01,61.85,61.92,209380.0,55.8242,55.9234,55.7791,55.8422,209380.0
2021-05-07 11:30:00,61.94,62.0,61.8,61.9,396838.0,55.8602,55.9143,55.734,55.8242,396838.0
2021-05-07 12:00:00,61.89,61.9,61.67,61.69,330833.0,55.8151,55.8242,55.6167,55.6348,330833.0
2021-05-07 12:30:00,61.69,61.7,61.61,61.61,205856.0,55.6348,55.6438,55.5626,55.5626,205856.0
2021-05-07 13:00:00,61.62,61.64,61.54,61.59,179496.0,55.5716,55.5897,55.4995,55.5446,179496.0
2021-05-07 13:30:00,61.58,61.8,61.58,61.78,238431.0,55.5356,55.734,55.5356,55.7159,238431.0
2021-05-07 14:00:00,61.78,61.81,61.74,61.79,132020.0,55.7159,55.743,55.6799,55.725,132020.0
2021-05-07 14:30:00,61.79,61.82,61.71,61.75,191957.0,55.725,55.752,55.6528,55.6889,191957.0
2021-05-07 15:00:00,61.75,61.88,61.74,61.83,163153.0,55.6889,55.8061,55.6799,55.761,163153.0
2021-05-07 15:30:00,61.83,61.97,61.81,61.84,873183.0,55.761,55.8873,55.743,55.7701,873183.0
2021-05-10 09:30:00,62.24,62.67,62.1,62.55,587053.0,56.1308,56.5186,56.0045,56.4104,587053.0
2021-05-10 10:00:00,62.54,62.54,61.97,62.14,422420.0,56.4013,56.4013,55.8873,56.0406,422420.0
2021-05-10 10:30:00,62.14,62.44,62.09,62.41,334770.0,56.0406,56.3112,55.9955,56.2841,334770.0
2021-05-10 11:00:00,62.4,62.63,62.37,62.55,281613.0,56.2751,56.4825,56.248,56.4104,281613.0
2021-05-10 11:30:00,62.55,62.57,62.39,62.4,287434.0,56.4104,56.4284,56.2661,56.2751,287434.0
2021-05-10 12:00:00,62.4,62.41,62.26,62.32,186906.0,56.2751,56.2841,56.1488,56.2029,186906.0
2021-05-10 12:30:00,62.31,62.33,62.22,62.3,152138.0,56.1939,56.212,56.1128,56.1849,152138.0
2021-05-10 13:00:00,62.3,62.4,62.29,62.4,131613.0,56.1849,56.2751,56.1759,56.2751,131613.0
2021-05-10 13:30:00,62.4,62.47,62.34,62.36,200148.0,56.2751,56.3382,56.221,56.239,200148.0
2021-05-10 14:00:00,62.36,62.38,62.14,62.18,260825.0,56.239,56.257,56.0406,56.0767,260825.0
2021-05-10 14:30:00,62.17,62.17,62.06,62.15,274604.0,56.0677,56.0677,55.9685,56.0496,274604.0
2021-05-10 15:00:00,62.14,62.16,62.06,62.14,223972.0,56.0406,56.0586,55.9685,56.0406,223972.0
2021-05-10 15:30:00,62.14,62.23,62.04,62.06,709549.0,56.0406,56.1218,55.9504,55.9685,709549.0
2021-05-11 09:30:00,62.36,62.63,61.75,61.88,812583.0,56.239,56.4825,55.6889,55.8061,812583.0
2021-05-11 10:00:00,61.88,62.41,61.88,62.26,424017.0,55.8061,56.2841,55.8061,56.1488,424017.0
2021-05-11 10:30:00,62.26,62.28,61.92,62.0,384595.0,56.1488,56.1669,55.8422,55.9143,384595.0
2021-05-11 11:00:00,61.99,62.05,61.6,61.81,477978.0,55.9053,55.9594,55.5536,55.743,477978.0
2021-05-11 11:30:00,61.82,61.97,61.69,61.78,366667.0,55.752,55.8873,55.6348,55.7159,366667.0
2021-05-11 12:00:00,61.78,61.8,61.64,61.66,193627.0,55.7159,55.734,55.5897,55.6077,193627.0
2021-05-11 12:30:00,61.65,61.7,61.55,61.58,183401.0,55.5987,55.6438,55.5085,55.5356,183401.0
2021-05-11 13:00:00,61.58,61.82,61.5,61.81,391136.0,55.5356,55.752,55.4634,55.743,391136.0
2021-05-11 13:30:00,61.82,61.96,61.8,61.88,308537.0,55.752,55.8783,55.734,55.8061,308537.0
2021-05-11 14:00:00,61.88,61.98,61.77,61.96,286821.0,55.8061,55.8963,55.7069,55.8783,286821.0
2021-05-11 14:30:00,61.95,61.98,61.79,61.96,396371.0,55.8693,55.8963,55.725,55.8783,396371.0
2021-05-11 15:00:00,61.95,62.0,61.87,61.91,398419.0,55.8693,55.9143,55.7971,55.8332,398419.0
2021-05-11 15:30:00,61.91,62.0,61.63,61.95,1169756.0,55.8332,55.9143,55.5807,55.8693,1169756.0
2021-05-12 09:30:00,62.02,62.14,61.52,61.76,856320.0,55.9324,56.0406,55.4815,55.6979,856320.0
2021-05-12 10:00:00,61.77,62.03,61.68,61.96,508960.0,55.7069,55.9414,55.6258,55.8783,508960.0
2021-05-12 10:30:00,61.95,61.95,61.74,61.88,440328.0,55.8693,55.8693,55.6799,55.8061,440328.0
2021-05-12 11:00:00,61.88,61.9,61.74,61.9,310409.0,55.8061,55.8242,55.6799,55.8242,310409.0
2021-05-12 11:30:00,61.89,61.93,61.76,61.79,722905.0,55.8151,55.8512,55.6979,55.725,722905.0
2021-05-12 12:00:00,61.79,61.95,61.79,61.84,254224.0,55.725,55.8693,55.725,55.7701,254224.0
2021-05-12 12:30:00,61.85,61.86,61.67,61.74,264905.0,55.7791,55.7881,55.6167,55.6799,264905.0
2021-05-12 13:00:00,61.75,61.81,61.66,61.71,350297.0,55.6889,55.743,55.6077,55.6528,350297.0
2021-05-12 13:30:00,61.72,61.76,61.58,61.65,336268.0,55.6618,55.6979,55.5356,55.5987,336268.0
2021-05-12 14:00:00,61.65,61.7,61.61,61.65,317675.0,55.5987,55.6438,55.5626,55.5987,317675.0
2021-05-12 14:30:00,61.66,61.87,61.62,61.86,258556.0,55.6077,55.7971,55.5716,55.7881,258556.0
2021-05-12 15:00:00,61.86,61.87,61.51,61.52,272071.0,55.7881,55.7971,55.4724,55.4815,272071.0
2021-05-12 15:30:00,61.52,61.61,61.42,61.57,1208463.0,55.4815,55.5626,55.3913,55.5266,1208463.0
2021-05-13 09:30:00,61.47,61.73,61.37,61.53,503532.0,55.4364,55.6708,55.3462,55.4905,503532.0
2021-05-13 10:00:00,61.54,62.0,61.54,62.0,277852.0,55.4995,55.9143,55.4995,55.9143,277852.0
2021-05-13 10:30:00,61.99,62.27,61.97,62.22,412131.0,55.9053,56.1578,55.8873,56.1128,412131.0
2021-05-13 11:00:00,62.23,62.26,62.13,62.19,174106.0,56.1218,56.1488,56.0316,56.0857,174106.0
2021-05-13 11:30:00,62.19,62.44,62.15,62.43,282629.0,56.0857,56.3112,56.0496,56.3021,282629.0
2021-05-13 12:00:00,62.43,62.63,62.39,62.61,923006.0,56.3021,56.4825,56.2661,56.4645,923006.0
2021-05-13 12:30:00,62.62,62.69,62.54,62.66,403590.0,56.4735,56.5366,56.4013,56.5096,403590.0
2021-05-13 13:00:00,62.65,62.65,62.47,62.56,250383.0,56.5005,56.5005,56.3382,56.4194,250383.0
2021-05-13 13:30:00,62.56,62.65,62.48,62.5,277632.0,56.4194,56.5005,56.3472,56.3653,277632.0
2021-05-13 14:00:00,62.5,62.69,62.43,62.68,259963.0,56.3653,56.5366,56.3021,56.5276,259963.0
2021-05-13 14:30:00,62.67,62.68,62.52,62.59,267370.0,56.5186,56.5276,56.3833,56.4464,267370.0
2021-05-13 15:00:00,62.59,62.74,62.57,62.73,255906.0,56.4464,56.5817,56.4284,56.5727,255906.0
2021-05-13 15:30:00,62.74,62.74,62.39,62.4,779805.0,56.5817,56.5817,56.2661,56.2751,779805.0
2021-05-14 09:30:00,62.59,62.9,62.47,62.71,518837.0,56.4464,56.726,56.3382,56.5547,518837.0
2021-05-14 10:00:00,62.71,62.83,62.53,62.54,285597.0,56.5547,56.6629,56.3923,56.4013,285597.0
2021-05-14 10:30:00,62.54,62.65,62.46,62.59,221863.0,56.4013,56.5005,56.3292,56.4464,221863.0
2021-05-14 11:00:00,62.6,62.69,62.55,62.67,168205.0,56.4555,56.5366,56.4104,56.5186,168205.0
2021-05-14 11:30:00,62.66,62.74,62.53,62.53,166805.0,56.5096,56.5817,56.3923,56.3923,166805.0
2021-05-14 12:00:00,62.53,62.59,62.48,62.57,159132.0,56.3923,56.4464,56.3472,56.4284,159132.0
2021-05-14 12:30:00,62.57,62.63,62.54,62.56,171837.0,56.4284,56.4825,56.4013,56.4194,171837.0
2021-05-14 13:00:00,62.56,62.61,62.52,62.52,98613.0,56.4194,56.4645,56.3833,56.3833,98613.0
2021-05-14 13:30:00,62.52,62.62,62.51,62.52,140381.0,56.3833,56.4735,56.3743,56.3833,140381.0
2021-05-14 14:00:00,62.52,62.54,62.39,62.43,182168.0,56.3833,56.4013,56.2661,56.3021,182168.0
2021-05-14 14:30:00,62.43,62.51,62.39,62.44,238606.0,56.3021,56.3743,56.2661,56.3112,238606.0
2021-05-14 15:00:00,62.44,62.51,62.41,62.47,177012.0,56.3112,56.3743,56.2841,56.3382,177012.0
2021-05-14 15:30:00,62.47,62.53,62.36,62.37,616085.0,56.3382,56.3923,56.239,56.248,616085.0
2021-05-17 09:30:00,62.48,62.69,62.32,62.68,628438.0,56.3472,56.5366,56.2029,56.5276,628438.0
2021-05-17 10:00:00,62.68,62.79,62.42,62.43,403872.0,56.5276,56.6268,56.2931,56.3021,403872.0
2021-05-17 10:30:00,62.43,62.45,62.17,62.33,294331.0,56.3021,56.3202,56.0677,56.212,294331.0
2021-05-17 11:00:00,62.33,62.37,62.16,62.17,217026.0,56.212,56.248,56.0586,56.0677,217026.0
2021-05-17 11:30:00,62.17,62.45,62.14,62.45,185457.0,56.0677,56.3202,56.0406,56.3202,185457.0
2021-05-17 12:00:00,62.45,62.51,62.34,62.49,273904.0,56.3202,56.3743,56.221,56.3562,273904.0
2021-05-17 12:30:00,62.49,62.54,62.46,62.52,175259.0,56.3562,56.4013,56.3292,56.3833,175259.0
2021-05-17 13:00:00,62.52,62.58,62.4,62.57,197699.0,56.3833,56.4374,56.2751,56.4284,197699.0
2021-05-17 13:30:00,62.56,62.65,62.51,62.59,361923.0,56.4194,56.5005,56.3743,56.4464,361923.0
2021-05-17 14:00:00,62.59,62.72,62.54,62.68,278428.0,56.4464,56.5637,56.4013,56.5276,278428.0
2021-05-17 14:30:00,62.68,62.75,62.63,62.74,251790.0,56.5276,56.5907,56.4825,56.5817,251790.0
2021-05-17 15:00:00,62.73,62.74,62.56,62.6,366983.0,56.5727,56.5817,56.4194,56.4555,366983.0
2021-05-17 15:30:00,62.6,62.61,62.39,62.48,971903.0,56.4555,56.4645,56.2661,56.3472,971903.0
2021-05-18 09:30:00,62.5,62.69,62.17,62.19,488378.0,56.3653,56.5366,56.0677,56.0857,488378.0
2021-05-18 10:00:00,62.19,62.38,62.07,62.28,238353.0,56.0857,56.257,55.9775,56.1669,238353.0
2021-05-18 10:30:00,62.3,62.4,62.13,62.34,196709.0,56.1849,56.2751,56.0316,56.221,196709.0
2021-05-18 11:00:00,62.34,62.38,62.25,62.32,170005.0,56.221,56.257,56.1398,56.2029,170005.0
2021-05-18 11:30:00,62.32,62.43,62.3,62.38,145199.0,56.2029,56.3021,56.1849,56.257,145199.0
2021-05-18 12:00:00,62.37,62.46,62.35,62.4,159572.0,56.248,56.3292,56.23,56.2751,159572.0
2021-05-18 12:30:00,62.41,62.43,62.38,62.43,98604.0,56.2841,56.3021,56.257,56.3021,98604.0
2021-05-18 13:00:00,62.43,62.5,62.41,62.46,108424.0,56.3021,56.3653,56.2841,56.3292,108424.0
2021-05-18 13:30:00,62.46,62.49,62.41,62.43,98876.0,56.3292,56.3562,56.2841,56.3021,98876.0
2021-05-18 14:00:00,62.43,62.44,62.35,62.39,117816.0,56.3021,56.3112,56.23,56.2661,117816.0
2021-05-18 14:30:00,62.38,62.44,62.36,62.4,195448.0,56.257,56.3112,56.239,56.2751,195448.0
2021-05-18 15:00:00,62.39,62.4,62.3,62.32,196372.0,56.2661,56.2751,56.1849,56.2029,196372.0
2021-05-18 15:30:00,62.32,62.39,62.14,62.18,504211.0,56.2029,56.2661,56.0406,56.0767,504211.0
2021-05-19 09:30:00,62.02,62.31,61.72,62.29,687342.0,55.9324,56.1939,55.6618,56.1759,687342.0
2021-05-19 10:00:00,62.27,62.38,62.07,62.25,668261.0,56.1578,56.257,55.9775,56.1398,668261.0
2021-05-19 10:30:00,62.25,62.3,61.94,62.03,442017.0,56.1398,56.1849,55.8602,55.9414,442017.0
2021-05-19 11:00:00,62.03,62.23,62.0,62.18,220223.0,55.9414,56.1218,55.9143,56.0767,220223.0
2021-05-19 11:30:00,62.17,62.18,61.97,62.1,181093.0,56.0677,56.0767,55.8873,56.0045,181093.0
2021-05-19 12:00:00,62.09,62.18,62.08,62.1,210872.0,55.9955,56.0767,55.9865,56.0045,210872.0
2021-05-19 12:30:00,62.09,62.26,62.08,62.23,136226.0,55.9955,56.1488,55.9865,56.1218,136226.0
2021-05-19 13:00:00,62.23,62.29,62.21,62.27,143228.0,56.1218,56.1759,56.1037,56.1578,143228.0
2021-05-19 13:30:00,62.27,62.27,62.15,62.21,142085.0,56.1578,56.1578,56.0496,56.1037,142085.0
2021-05-19 14:00:00,62.21,62.29,61.99,62.23,349785.0,56.1037,56.1759,55.9053,56.1218,349785.0
2021-05-19 14:30:00,62.23,62.32,62.05,62.1,277944.0,56.1218,56.2029,55.9594,56.0045,277944.0
2021-05-19 15:00:00,62.09,62.28,62.01,62.25,268573.0,55.9955,56.1669,55.9234,56.1398,268573.0
2021-05-19 15:30:00,62.25,62.39,62.15,62.36,897364.0,56.1398,56.2661,56.0496,56.239,897364.0
2021-05-20 09:30:00,62.17,62.76,62.16,62.57,395234.0,56.0677,56.5997,56.0586,56.4284,395234.0
2021-05-20 10:00:00,62.57,62.76,62.53,62.69,193452.0,56.4284,56.5997,56.3923,56.5366,193452.0
2021-05-20 10:30:00,62.7,62.94,62.69,62.92,468632.0,56.5456,56.7621,56.5366,56.744,468632.0
2021-05-20 11:00:00,62.92,62.99,62.84,62.91,427894.0,56.744,56.8072,56.6719,56.735,427894.0
2021-05-20 11:30:00,62.91,63.14,62.9,63.04,305240.0,56.735,56.9424,56.726,56.8523,305240.0
2021-05-20 12:00:00,63.04,63.23,63.02,63.2,215969.0,56.8523,57.0236,56.8342,56.9966,215969.0
2021-05-20 12:30:00,63.21,63.32,63.12,63.18,249179.0,57.0056,57.1048,56.9244,56.9785,249179.0
2021-05-20 13:00:00,63.18,63.27,63.14,63.23,240178.0,56.9785,57.0597,56.9424,57.0236,240178.0
2021-05-20 13:30:00,63.21,63.28,63.15,63.23,252696.0,57.0056,57.0687,56.9515,57.0236,252696.0
2021-05-20 14:00:00,63.24,63.3,63.17,63.22,193421.0,57.0326,57.0867,56.9695,57.0146,193421.0
2021-05-20 14:30:00,63.22,63.23,63.04,63.07,227921.0,57.0146,57.0236,56.8523,56.8793,227921.0
2021-05-20 15:00:00,63.07,63.14,62.98,63.12,257875.0,56.8793,56.9424,56.7982,56.9244,257875.0
2021-05-20 15:30:00,63.13,63.13,62.9,63.12,1615272.0,56.9334,56.9334,56.726,56.9244,1615272.0
2021-05-21 09:30:00,63.29,63.69,63.19,63.35,1049838.0,57.0777,57.4385,56.9875,57.1318,1049838.0
2021-05-21 10:00:00,63.34,63.34,63.07,63.22,386518.0,57.1228,57.1228,56.8793,57.0146,386518.0
2021-05-21 10:30:00,63.21,63.25,62.92,63.04,580924.0,57.0056,57.0417,56.744,56.8523,580924.0
2021-05-21 11:00:00,63.04,63.15,62.94,63.09,507591.0,56.8523,56.9515,56.7621,56.8974,507591.0
2021-05-21 11:30:00,63.08,63.16,62.99,63.02,252991.0,56.8883,56.9605,56.8072,56.8342,252991.0
2021-05-21 12:00:00,63.02,63.08,62.96,63.01,279728.0,56.8342,56.8883,56.7801,56.8252,279728.0
2021-05-21 12:30:00,63.01,63.11,62.99,63.05,255777.0,56.8252,56.9154,56.8072,56.8613,255777.0
2021-05-21 13:00:00,63.04,63.16,63.04,63.15,262098.0,56.8523,56.9605,56.8523,56.9515,262098.0
2021-05-21 13:30:00,63.14,63.25,63.13,63.24,291906.0,56.9424,57.0417,56.9334,57.0326,291906.0
2021-05-21 14:00:00,63.24,63.35,63.22,63.27,341381.0,57.0326,57.1318,57.0146,57.0597,341381.0
2021-05-21 14:30:00,63.27,63.35,63.24,63.27,286187.0,57.0597,57.1318,57.0326,57.0597,286187.0
2021-05-21 15:00:00,63.28,63.4,63.25,63.39,302222.0,57.0687,57.1769,57.0417,57.1679,302222.0
2021-05-21 15:30:00,63.39,63.39,63.24,63.38,1391969.0,57.1679,57.1679,57.0326,57.1589,1391969.0
2021-05-24 09:30:00,63.52,63.91,63.4,63.66,556751.0,57.2851,57.6369,57.1769,57.4114,556751.0
2021-05-24 10:00:00,63.66,63.94,63.61,63.87,344291.0,57.4114,57.6639,57.3663,57.6008,344291.0
2021-05-24 10:30:00,63.87,64.02,63.85,64.0,279293.0,57.6008,57.7361,57.5828,57.718,279293.0
2021-05-24 11:00:00,63.99,63.99,63.75,63.84,251210.0,57.709,57.709,57.4926,57.5737,251210.0
2021-05-24 11:30:00,63.84,63.86,63.67,63.71,271479.0,57.5737,57.5918,57.4204,57.4565,271479.0
2021-05-24 12:00:00,63.7,63.75,63.67,63.74,179835.0,57.4475,57.4926,57.4204,57.4836,179835.0
2021-05-24 12:30:00,63.74,63.89,63.73,63.88,153601.0,57.4836,57.6188,57.4745,57.6098,153601.0
2021-05-24 13:00:00,63.89,63.89,63.78,63.84,133384.0,57.6188,57.6188,57.5196,57.5737,133384.0
2021-05-24 13:30:00,63.84,63.86,63.73,63.79,163478.0,57.5737,57.5918,57.4745,57.5286,163478.0
2021-05-24 14:00:00,63.79,63.9,63.78,63.84,190261.0,57.5286,57.6279,57.5196,57.5737,190261.0
2021-05-24 14:30:00,63.84,63.88,63.74,63.75,177130.0,57.5737,57.6098,57.4836,57.4926,177130.0
2021-05-24 15:00:00,63.75,63.77,63.69,63.69,202784.0,57.4926,57.5106,57.4385,57.4385,202784.0
2021-05-24 15:30:00,63.7,63.82,63.64,63.67,1051408.0,57.4475,57.5557,57.3934,57.4204,1051408.0
2021-05-25 09:30:00,63.8,63.82,63.22,63.44,429843.0,57.5377,57.5557,57.0146,57.213,429843.0
2021-05-25 10:00:00,63.43,63.44,63.2,63.25,320172.0,57.204,57.213,56.9966,57.0417,320172.0
2021-05-25 10:30:00,63.25,63.33,63.24,63.28,205849.0,57.0417,57.1138,57.0326,57.0687,205849.0
2021-05-25 11:00:00,63.28,63.57,63.27,63.5,191171.0,57.0687,57.3302,57.0597,57.2671,191171.0
2021-05-25 11:30:00,63.49,63.52,63.39,63.47,130512.0,57.2581,57.2851,57.1679,57.2401,130512.0
2021-05-25 12:00:00,63.46,63.63,63.45,63.6,135204.0,57.231,57.3844,57.222,57.3573,135204.0
2021-05-25 12:30:00,63.6,63.65,63.54,63.65,102482.0,57.3573,57.4024,57.3032,57.4024,102482.0
2021-05-25 13:00:00,63.64,63.66,63.55,63.62,215056.0,57.3934,57.4114,57.3122,57.3753,215056.0
2021-05-25 13:30:00,63.61,63.64,63.54,63.62,174469.0,57.3663,57.3934,57.3032,57.3753,174469.0
2021-05-25 14:00:00,63.62,63.69,63.57,63.58,228033.0,57.3753,57.4385,57.3302,57.3393,228033.0
2021-05-25 14:30:00,63.58,63.7,63.57,63.69,175380.0,57.3393,57.4475,57.3302,57.4385,175380.0
2021-05-25 15:00:00,63.68,63.76,63.63,63.71,191938.0,57.4294,57.5016,57.3844,57.4565,191938.0
2021-05-25 15:30:00,63.7,63.75,63.64,63.72,668797.0,57.4475,57.4926,57.3934,57.4655,668797.0
2021-05-26 09:30:00,63.91,63.96,63.38,63.43,750122.0,57.6369,57.682,57.1589,57.204,750122.0
2021-05-26 10:00:00,63.44,63.7,63.44,63.66,453853.0,57.213,57.4475,57.213,57.4114,453853.0
2021-05-26 10:30:00,63.66,63.77,63.65,63.76,483323.0,57.4114,57.5106,57.4024,57.5016,483323.0
2021-05-26 11:00:00,63.76,63.86,63.75,63.78,317545.0,57.5016,57.5918,57.4926,57.5196,317545.0
2021-05-26 11:30:00,63.78,63.82,63.71,63.79,353452.0,57.5196,57.5557,57.4565,57.5286,353452.0
2021-05-26 12:00:00,63.79,63.84,63.78,63.82,189774.0,57.5286,57.5737,57.5196,57.5557,189774.0
2021-05-26 12:30:00,63.83,63.89,63.81,63.83,220051.0,57.5647,57.6188,57.5467,57.5647,220051.0
2021-05-26 13:00:00,63.83,63.84,63.74,63.75,299903.0,57.5647,57.5737,57.4836,57.4926,299903.0
2021-05-26 13:30:00,63.74,63.76,63.63,63.68,307943.0,57.4836,57.5016,57.3844,57.4294,307943.0
2021-05-26 14:00:00,63.67,63.7,63.58,63.62,147426.0,57.4204,57.4475,57.3393,57.3753,147426.0
2021-05-26 14:30:00,63.63,63.64,63.53,63.53,183805.0,57.3844,57.3934,57.2942,57.2942,183805.0
2021-05-26 15:00:00,63.53,63.57,63.49,63.55,211168.0,57.2942,57.3302,57.2581,57.3122,211168.0
2021-05-26 15:30:00,63.55,63.68,63.5,63.64,827859.0,57.3122,57.4294,57.2671,57.3934,827859.0
2021-05-27 09:30:00,63.62,63.83,63.37,63.54,733155.0,57.3753,57.5647,57.1499,57.3032,733155.0
2021-05-27 10:00:00,63.55,63.65,63.36,63.43,393563.0,57.3122,57.4024,57.1409,57.204,393563.0
2021-05-27 10:30:00,63.43,63.55,63.39,63.43,355676.0,57.204,57.3122,57.1679,57.204,355676.0
2021-05-27 11:00:00,63.43,63.54,63.4,63.44,364761.0,57.204,57.3032,57.1769,57.213,364761.0
2021-05-27 11:30:00,63.44,63.54,63.43,63.52,238850.0,57.213,57.3032,57.204,57.2851,238850.0
2021-05-27 12:00:00,63.52,63.58,63.49,63.51,368162.0,57.2851,57.3393,57.2581,57.2761,368162.0
2021-05-27 12:30:00,63.51,63.54,63.49,63.5,163843.0,57.2761,57.3032,57.2581,57.2671,163843.0
2021-05-27 13:00:00,63.5,63.59,63.49,63.56,129169.0,57.2671,57.3483,57.2581,57.3212,129169.0
2021-05-27 13:30:00,63.55,63.57,63.49,63.51,134809.0,57.3122,57.3302,57.2581,57.2761,134809.0
2021-05-27 14:00:00,63.5,63.5,63.27,63.3,209901.0,57.2671,57.2671,57.0597,57.0867,209901.0
2021-05-27 14:30:00,63.31,63.38,63.25,63.38,157127.0,57.0958,57.1589,57.0417,57.1589,157127.0
2021-05-27 15:00:00,63.37,63.38,63.3,63.33,302857.0,57.1499,57.1589,57.0867,57.1138,302857.0
2021-05-27 15:30:00,63.33,63.41,63.28,63.31,1382261.0,57.1138,57.1859,57.0687,57.0958,1382261.0
2021-05-28 09:30:00,63.53,63.81,63.5,63.71,871133.0,57.2942,57.5467,57.2671,57.4565,871133.0
2021-05-28 10:00:00,63.72,63.78,63.61,63.77,622013.0,57.4655,57.5196,57.3663,57.5106,622013.0
2021-05-28 10:30:00,63.76,63.8,63.66,63.72,274705.0,57.5016,57.5377,57.4114,57.4655,274705.0
2021-05-28 11:00:00,63.72,63.73,63.64,63.7,321386.0,57.4655,57.4745,57.3934,57.4475,321386.0
2021-05-28 11:30:00,63.7,63.81,63.69,63.74,592758.0,57.4475,57.5467,57.4385,57.4836,592758.0
2021-05-28 12:00:00,63.73,63.84,63.72,63.8,200286.0,57.4745,57.5737,57.4655,57.5377,200286.0
2021-05-28 12:30:00,63.8,63.8,63.63,63.64,189962.0,57.5377,57.5377,57.3844,57.3934,189962.0
2021-05-28 13:00:00,63.64,63.66,63.58,63.59,213120.0,57.3934,57.4114,57.3393,57.3483,213120.0
2021-05-28 13:30:00,63.6,63.64,63.56,63.63,163038.0,57.3573,57.3934,57.3212,57.3844,163038.0
2021-05-28 14:00:00,63.64,63.73,63.62,63.73,146409.0,57.3934,57.4745,57.3753,57.4745,146409.0
2021-05-28 14:30:00,63.72,63.79,63.7,63.74,272887.0,57.4655,57.5286,57.4475,57.4836,272887.0
2021-05-28 15:00:00,63.74,63.75,63.66,63.67,221634.0,57.4836,57.4926,57.4114,57.4204,221634.0
2021-05-28 15:30:00,63.68,63.71,63.47,63.55,1159986.0,57.4294,57.4565,57.2401,57.3122,1159986.0
2021-06-01 09:30:00,63.78,63.96,63.59,63.69,589355.0,57.5196,57.682,57.3483,57.4385,589355.0
2021-06-01 10:00:00,63.7,63.81,63.64,63.73,435178.0,57.4475,57.5467,57.3934,57.4745,435178.0
2021-06-01 10:30:00,63.74,63.74,63.59,63.66,383186.0,57.4836,57.4836,57.3483,57.4114,383186.0
2021-06-01 11:00:00,63.66,63.66,63.5,63.54,310891.0,57.4114,57.4114,57.2671,57.3032,310891.0
2021-06-01 11:30:00,63.55,63.55,63.5,63.51,242203.0,57.3122,57.3122,57.2671,57.2761,242203.0
2021-06-01 12:00:00,63.51,63.58,63.43,63.44,278812.0,57.2761,57.3393,57.204,57.213,278812.0
2021-06-01 12:30:00,63.44,63.44,63.37,63.38,144770.0,57.213,57.213,57.1499,57.1589,144770.0
2021-06-01 13:00:00,63.39,63.39,63.28,63.3,172970.0,57.1679,57.1679,57.0687,57.0867,172970.0
2021-06-01 13:30:00,63.3,63.35,63.29,63.31,149384.0,57.0867,57.1318,57.0777,57.0958,149384.0
2021-06-01 14:00:00,63.3,63.39,63.3,63.36,127213.0,57.0867,57.1679,57.0867,57.1409,127213.0
2021-06-01 14:30:00,63.36,63.37,63.27,63.29,150345.0,57.1409,57.1499,57.0597,57.0777,150345.0
2021-06-01 15:00:00,63.29,63.34,63.26,63.27,166404.0,57.0777,57.1228,57.0507,57.0597,166404.0
2021-06-01 15:30:00,63.27,63.42,63.11,63.32,896608.0,57.0597,57.195,56.9154,57.1048,896608.0
2021-06-02 09:30:00,63.42,63.64,63.29,63.54,358365.0,57.195,57.3934,57.0777,57.3032,358365.0
2021-06-02 10:00:00,63.55,63.6,63.41,63.46,276315.0,57.3122,57.3573,57.1859,57.231,276315.0
2021-06-02 10:30:00,63.46,63.51,63.29,63.36,220232.0,57.231,57.2761,57.0777,57.1409,220232.0
2021-06-02 11:00:00,63.36,63.45,63.33,63.41,234682.0,57.1409,57.222,57.1138,57.1859,234682.0
2021-06-02 11:30:00,63.42,63.47,63.38,63.44,163236.0,57.195,57.2401,57.1589,57.213,163236.0
2021-06-02 12:00:00,63.44,63.56,63.43,63.55,213164.0,57.213,57.3212,57.204,57.3122,213164.0
2021-06-02 12:30:00,63.55,63.6,63.48,63.59,205345.0,57.3122,57.3573,57.2491,57.3483,205345.0
2021-06-02 13:00:00,63.59,63.65,63.57,63.61,199866.0,57.3483,57.4024,57.3302,57.3663,199866.0
2021-06-02 13:30:00,63.62,63.62,63.53,63.62,200445.0,57.3753,57.3753,57.2942,57.3753,200445.0
2021-06-02 14:00:00,63.62,63.62,63.5,63.5,206311.0,57.3753,57.3753,57.2671,57.2671,206311.0
2021-06-02 14:30:00,63.5,63.52,63.42,63.43,175682.0,57.2671,57.2851,57.195,57.204,175682.0
2021-06-02 15:00:00,63.43,63.43,63.38,63.39,227798.0,57.204,57.204,57.1589,57.1679,227798.0
2021-06-02 15:30:00,63.39,63.63,63.31,63.62,1206070.0,57.1679,57.3844,57.0958,57.3753,1206070.0
2021-06-03 09:30:00,63.37,63.63,63.32,63.55,451187.0,57.1499,57.3844,57.1048,57.3122,451187.0
2021-06-03 10:00:00,63.54,63.69,63.41,63.43,194509.0,57.3032,57.4385,57.1859,57.204,194509.0
2021-06-03 10:30:00,63.43,63.52,63.32,63.5,214370.0,57.204,57.2851,57.1048,57.2671,214370.0
2021-06-03 11:00:00,63.5,63.74,63.5,63.65,237064.0,57.2671,57.4836,57.2671,57.4024,237064.0
2021-06-03 11:30:00,63.65,63.7,63.55,63.56,116856.0,57.4024,57.4475,57.3122,57.3212,116856.0
2021-06-03 12:00:00,63.56,63.58,63.43,63.44,139713.0,57.3212,57.3393,57.204,57.213,139713.0
2021-06-03 12:30:00,63.45,63.52,63.41,63.42,122283.0,57.222,57.2851,57.1859,57.195,122283.0
2021-06-03 13:00:00,63.42,63.48,63.37,63.46,149131.0,57.195,57.2491,57.1499,57.231,149131.0
2021-06-03 13:30:00,63.46,63.49,63.41,63.43,121867.0,57.231,57.2581,57.1859,57.204,121867.0
2021-06-03 14:00:00,63.43,63.52,63.42,63.48,122050.0,57.204,57.2851,57.195,57.2491,122050.0
2021-06-03 14:30:00,63.48,63.53,63.47,63.51,127141.0,57.2491,57.2942,57.2401,57.2761,127141.0
2021-06-03 15:00:00,63.51,63.53,63.42,63.48,142718.0,57.2761,57.2942,57.195,57.2491,142718.0
2021-06-03 15:30:00,63.48,63.8,63.47,63.74,749542.0,57.2491,57.5377,57.2401,57.4836,749542.0
2021-06-04 09:30:00,63.86,64.0,63.73,63.89,360301.0,57.5918,57.718,57.4745,57.6188,360301.0
2021-06-04 10:00:00,63.89,64.2,63.89,64.05,254244.0,57.6188,57.8984,57.6188,57.7631,254244.0
2021-06-04 10:30:00,64.05,64.28,64.03,64.24,282866.0,57.7631,57.9706,57.7451,57.9345,282866.0
2021-06-04 11:00:00,64.25,64.37,64.13,64.17,247598.0,57.9435,58.0517,57.8353,57.8713,247598.0
2021-06-04 11:30:00,64.17,64.21,64.02,64.04,229088.0,57.8713,57.9074,57.7361,57.7541,229088.0
2021-06-04 12:00:00,64.05,64.09,63.95,63.96,168327.0,57.7631,57.7992,57.6729,57.682,168327.0
2021-06-04 12:30:00,63.96,64.0,63.89,63.89,120588.0,57.682,57.718,57.6188,57.6188,120588.0
2021-06-04 13:00:00,63.9,63.95,63.85,63.85,110073.0,57.6279,57.6729,57.5828,57.5828,110073.0
2021-06-04 13:30:00,63.86,63.92,63.83,63.87,164671.0,57.5918,57.6459,57.5647,57.6008,164671.0
2021-06-04 14:00:00,63.87,63.92,63.86,63.88,149586.0,57.6008,57.6459,57.5918,57.6098,149586.0
2021-06-04 14:30:00,63.87,63.99,63.85,63.92,147215.0,57.6008,57.709,57.5828,57.6459,147215.0
2021-06-04 15:00:00,63.92,63.95,63.9,63.91,159108.0,57.6459,57.6729,57.6279,57.6369,159108.0
2021-06-04 15:30:00,63.91,64.11,63.89,64.02,745222.0,57.6369,57.8172,57.6188,57.7361,745222.0
2021-06-07 09:30:00,64.2,64.27,63.9,63.94,441708.0,57.8984,57.9615,57.6279,57.6639,441708.0
2021-06-07 10:00:00,63.93,63.94,63.69,63.71,187307.0,57.6549,57.6639,57.4385,57.4565,187307.0
2021-06-07 10:30:00,63.7,63.74,63.61,63.68,155669.0,57.4475,57.4836,57.3663,57.4294,155669.0
2021-06-07 11:00:00,63.69,63.71,63.57,63.57,333825.0,57.4385,57.4565,57.3302,57.3302,333825.0
2021-06-07 11:30:00,63.58,63.62,63.51,63.54,164571.0,57.3393,57.3753,57.2761,57.3032,164571.0
2021-06-07 12:00:00,63.55,63.55,63.45,63.46,139096.0,57.3122,57.3122,57.222,57.231,139096.0
2021-06-07 12:30:00,63.46,63.46,63.4,63.44,243276.0,57.231,57.231,57.1769,57.213,243276.0
2021-06-07 13:00:00,63.44,63.48,63.35,63.39,221000.0,57.213,57.2491,57.1318,57.1679,221000.0
2021-06-07 13:30:00,63.4,63.43,63.3,63.38,110909.0,57.1769,57.204,57.0867,57.1589,110909.0
2021-06-07 14:00:00,63.38,63.51,63.36,63.49,83964.0,57.1589,57.2761,57.1409,57.2581,83964.0
2021-06-07 14:30:00,63.49,63.6,63.49,63.57,105720.0,57.2581,57.3573,57.2581,57.3302,105720.0
2021-06-07 15:00:00,63.57,63.61,63.54,63.55,123480.0,57.3302,57.3663,57.3032,57.3122,123480.0
2021-06-07 15:30:00,63.55,63.8,63.53,63.67,1308524.0,57.3122,57.5377,57.2942,57.4204,1308524.0
2021-06-08 09:30:00,63.66,63.81,63.53,63.55,332683.0,57.4114,57.5467,57.2942,57.3122,332683.0
2021-06-08 10:00:00,63.54,63.64,63.29,63.3,240364.0,57.3032,57.3934,57.0777,57.0867,240364.0
2021-06-08 10:30:00,63.3,63.48,63.27,63.33,266490.0,57.0867,57.2491,57.0597,57.1138,266490.0
2021-06-08 11:00:00,63.34,63.4,63.17,63.23,256873.0,57.1228,57.1769,56.9695,57.0236,256873.0
2021-06-08 11:30:00,63.23,63.38,63.21,63.33,189394.0,57.0236,57.1589,57.0056,57.1138,189394.0
2021-06-08 12:00:00,63.33,63.39,63.32,63.36,146689.0,57.1138,57.1679,57.1048,57.1409,146689.0
2021-06-08 12:30:00,63.35,63.4,63.29,63.3,177517.0,57.1318,57.1769,57.0777,57.0867,177517.0
2021-06-08 13:00:00,63.3,63.31,63.19,63.2,248543.0,57.0867,57.0958,56.9875,56.9966,248543.0
2021-06-08 13:30:00,63.19,63.27,63.17,63.22,159634.0,56.9875,57.0597,56.9695,57.0146,159634.0
2021-06-08 14:00:00,63.22,63.35,63.21,63.35,159155.0,57.0146,57.1318,57.0056,57.1318,159155.0
2021-06-08 14:30:00,63.35,63.4,63.33,63.36,227916.0,57.1318,57.1769,57.1138,57.1409,227916.0
2021-06-08 15:00:00,63.36,63.45,63.36,63.37,216359.0,57.1409,57.222,57.1409,57.1499,216359.0
2021-06-08 15:30:00,63.37,63.55,63.28,63.28,743746.0,57.1499,57.3122,57.0687,57.0687,743746.0
2021-06-09 09:30:00,63.15,63.59,63.01,63.54,571742.0,56.9515,57.3483,56.8252,57.3032,571742.0
2021-06-09 10:00:00,63.55,63.57,63.38,63.45,235965.0,57.3122,57.3302,57.1589,57.222,235965.0
2021-06-09 10:30:00,63.44,63.53,63.35,63.53,154286.0,57.213,57.2942,57.1318,57.2942,154286.0
2021-06-09 11:00:00,63.53,63.55,63.41,63.44,177131.0,57.2942,57.3122,57.1859,57.213,177131.0
2021-06-09 11:30:00,63.44,63.48,63.4,63.44,85598.0,57.213,57.2491,57.1769,57.213,85598.0
2021-06-09 12:00:00,63.42,63.44,63.34,63.37,160228.0,57.195,57.213,57.1228,57.1499,160228.0
2021-06-09 12:30:00,63.37,63.38,63.34,63.36,114752.0,57.1499,57.1589,57.1228,57.1409,114752.0
2021-06-09 13:00:00,63.36,63.45,63.33,63.45,166156.0,57.1409,57.222,57.1138,57.222,166156.0
2021-06-09 13:30:00,63.45,63.45,63.4,63.43,184325.0,57.222,57.222,57.1769,57.204,184325.0
2021-06-09 14:00:00,63.42,63.43,63.34,63.4,167204.0,57.195,57.204,57.1228,57.1769,167204.0
2021-06-09 14:30:00,63.4,63.44,63.37,63.38,210714.0,57.1769,57.213,57.1499,57.1589,210714.0
2021-06-09 15:00:00,63.38,63.42,63.29,63.42,232403.0,57.1589,57.195,57.0777,57.195,232403.0
2021-06-09 15:30:00,63.41,63.43,63.25,63.34,813483.0,57.1859,57.204,57.0417,57.1228,813483.0
2021-06-10 09:30:00,63.36,63.49,63.29,63.46,542878.0,57.1409,57.2581,57.0777,57.231,542878.0
2021-06-10 10:00:00,63.46,63.62,63.45,63.5,337849.0,57.231,57.3753,57.222,57.2671,337849.0
2021-06-10 10:30:00,63.51,63.57,63.44,63.52,187258.0,57.2761,57.3302,57.213,57.2851,187258.0
2021-06-10 11:00:00,63.51,63.78,63.48,63.77,170154.0,57.2761,57.5196,57.2491,57.5106,170154.0
2021-06-10 11:30:00,63.77,63.86,63.74,63.8,106358.0,57.5106,57.5918,57.4836,57.5377,106358.0
2021-06-10 12:00:00,63.8,63.82,63.67,63.68,174064.0,57.5377,57.5557,57.4204,57.4294,174064.0
2021-06-10 12:30:00,63.68,63.73,63.67,63.69,108760.0,57.4294,57.4745,57.4204,57.4385,108760.0
2021-06-10 13:00:00,63.69,63.74,63.63,63.65,126067.0,57.4385,57.4836,57.3844,57.4024,126067.0
2021-06-10 13:30:00,63.65,63.65,63.58,63.63,203784.0,57.4024,57.4024,57.3393,57.3844,203784.0
2021-06-10 14:00:00,63.63,63.64,63.54,63.59,251402.0,57.3844,57.3934,57.3032,57.3483,251402.0
2021-06-10 14:30:00,63.58,63.59,63.48,63.56,209785.0,57.3393,57.3483,57.2491,57.3212,209785.0
2021-06-10 15:00:00,63.56,63.65,63.55,63.62,385995.0,57.3212,57.4024,57.3122,57.3753,385995.0
2021-06-10 15:30:00,63.62,63.68,63.58,63.64,636856.0,57.3753,57.4294,57.3393,57.3934,636856.0
2021-06-11 09:30:00,63.84,63.88,63.46,63.52,234061.0,57.5737,57.6098,57.231,57.2851,234061.0
2021-06-11 10:00:00,63.51,63.61,63.43,63.49,116438.0,57.2761,57.3663,57.204,57.2581,116438.0
2021-06-11 10:30:00,63.5,63.6,63.39,63.55,136774.0,57.2671,57.3573,57.1679,57.3122,136774.0
2021-06-11 11:00:00,63.56,63.68,63.5,63.53,156170.0,57.3212,57.4294,57.2671,57.2942,156170.0
2021-06-11 11:30:00,63.53,63.54,63.45,63.47,127539.0,57.2942,57.3032,57.222,57.2401,127539.0
2021-06-11 12:00:00,63.47,63.53,63.42,63.53,69575.0,57.2401,57.2942,57.195,57.2942,69575.0
2021-06-11 12:30:00,63.53,63.53,63.4,63.43,97265.0,57.2942,57.2942,57.1769,57.204,97265.0
2021-06-11 13:00:00,63.43,63.46,63.41,63.42,83129.0,57.204,57.231,57.1859,57.195,83129.0
2021-06-11 13:30:00,63.41,63.48,63.39,63.47,86388.0,57.1859,57.2491,57.1679,57.2401,86388.0
2021-06-11 14:00:00,63.47,63.53,63.45,63.52,85659.0,57.2401,57.2942,57.222,57.2851,85659.0
2021-06-11 14:30:00,63.52,63.57,63.51,63.54,105664.0,57.2851,57.3302,57.2761,57.3032,105664.0
2021-06-11 15:00:00,63.55,63.59,63.5,63.53,122945.0,57.3122,57.3483,57.2671,57.2942,122945.0
2021-06-11 15:30:00,63.53,63.8,63.49,63.79,568663.0,57.2942,57.5377,57.2581,57.5286,568663.0
2021-06-14 09:30:00,63.51,63.58,63.25,63.38,343883.0,57.2761,57.3393,57.0417,57.1589,343883.0
2021-06-14 10:00:00,63.38,63.41,63.25,63.3,195658.0,57.1589,57.1859,57.0417,57.0867,195658.0
2021-06-14 10:30:00,63.32,63.46,63.31,63.42,166678.0,57.1048,57.231,57.0958,57.195,166678.0
2021-06-14 11:00:00,63.41,63.52,63.41,63.45,136456.0,57.1859,57.2851,57.1859,57.222,136456.0
2021-06-14 11:30:00,63.46,63.53,63.41,63.42,110738.0,57.231,57.2942,57.1859,57.195,110738.0
2021-06-14 12:00:00,63.42,63.43,63.32,63.38,103812.0,57.195,57.204,57.1048,57.1589,103812.0
2021-06-14 12:30:00,63.39,63.4,63.35,63.36,71439.0,57.1679,57.1769,57.1318,57.1409,71439.0
2021-06-14 13:00:00,63.37,63.47,63.35,63.39,136453.0,57.1499,57.2401,57.1318,57.1679,136453.0
2021-06-14 13:30:00,63.38,63.44,63.36,63.43,101942.0,57.1589,57.213,57.1409,57.204,101942.0
2021-06-14 14:00:00,63.44,63.53,63.42,63.5,101923.0,57.213,57.2942,57.195,57.2671,101923.0
2021-06-14 14:30:00,63.5,63.61,63.47,63.59,100724.0,57.2671,57.3663,57.2401,57.3483,100724.0
2021-06-14 15:00:00,63.59,63.69,63.59,63.69,171691.0,57.3483,57.4385,57.3483,57.4385,171691.0
2021-06-14 15:30:00,63.69,63.8,63.67,63.8,540300.0,57.4385,57.5377,57.4204,57.5377,540300.0
2021-06-15 09:30:00,63.87,63.92,63.51,63.55,473606.0,57.6008,57.6459,57.2761,57.3122,473606.0
2021-06-15 10:00:00,63.55,63.8,63.55,63.8,474226.0,57.3122,57.5377,57.3122,57.5377,474226.0
2021-06-15 10:30:00,63.79,63.8,63.54,63.72,450729.0,57.5286,57.5377,57.3032,57.4655,450729.0
2021-06-15 11:00:00,63.73,63.83,63.63,63.82,619079.0,57.4745,57.5647,57.3844,57.5557,619079.0
2021-06-15 11:30:00,63.83,63.83,63.74,63.76,244649.0,57.5647,57.5647,57.4836,57.5016,244649.0
2021-06-15 12:00:00,63.75,63.79,63.73,63.76,157653.0,57.4926,57.5286,57.4745,57.5016,157653.0
2021-06-15 12:30:00,63.75,63.76,63.65,63.69,237628.0,57.4926,57.5016,57.4024,57.4385,237628.0
2021-06-15 13:00:00,63.69,63.72,63.65,63.69,104106.0,57.4385,57.4655,57.4024,57.4385,104106.0
2021-06-15 13:30:00,63.68,63.71,63.64,63.71,157756.0,57.4294,57.4565,57.3934,57.4565,157756.0
2021-06-15 14:00:00,63.71,63.74,63.69,63.71,175787.0,57.4565,57.4836,57.4385,57.4565,175787.0
2021-06-15 14:30:00,63.71,63.79,63.67,63.74,118728.0,57.4565,57.5286,57.4204,57.4836,118728.0
2021-06-15 15:00:00,63.74,63.75,63.66,63.68,187370.0,57.4836,57.4926,57.4114,57.4294,187370.0
2021-06-15 15:30:00,63.67,63.76,63.59,63.66,812449.0,57.4204,57.5016,57.3483,57.4114,812449.0
2021-06-16 09:30:00,63.32,63.8,63.27,63.58,618349.0,57.1048,57.5377,57.0597,57.3393,618349.0
2021-06-16 10:00:00,63.57,63.69,63.42,63.53,207899.0,57.3302,57.4385,57.195,57.2942,207899.0
2021-06-16 10:30:00,63.53,63.57,63.43,63.52,260708.0,57.2942,57.3302,57.204,57.2851,260708.0
2021-06-16 11:00:00,63.53,63.6,63.49,63.49,244756.0,57.2942,57.3573,57.2581,57.2581,244756.0
2021-06-16 11:30:00,63.5,63.5,63.35,63.36,173826.0,57.2671,57.2671,57.1318,57.1409,173826.0
2021-06-16 12:00:00,63.35,63.44,63.31,63.42,236415.0,57.1318,57.213,57.0958,57.195,236415.0
2021-06-16 12:30:00,63.42,63.42,63.36,63.41,180479.0,57.195,57.195,57.1409,57.1859,180479.0
2021-06-16 13:00:00,63.4,63.41,63.32,63.34,144468.0,57.1769,57.1859,57.1048,57.1228,144468.0
2021-06-16 13:30:00,63.34,63.36,63.22,63.27,191137.0,57.1228,57.1409,57.0146,57.0597,191137.0
2021-06-16 14:00:00,63.26,63.26,62.77,62.91,469622.0,57.0507,57.0507,56.6088,56.735,469622.0
2021-06-16 14:30:00,62.91,62.96,62.71,62.93,482783.0,56.735,56.7801,56.5547,56.7531,482783.0
2021-06-16 15:00:00,62.93,63.01,62.9,62.91,361540.0,56.7531,56.8252,56.726,56.735,361540.0
2021-06-16 15:30:00,62.91,62.92,62.71,62.73,902251.0,56.735,56.744,56.5547,56.5727,902251.0
2021-06-17 09:30:00,62.71,63.1,62.55,62.6,468792.0,56.5547,56.9064,56.4104,56.4555,468792.0
2021-06-17 10:00:00,62.6,62.83,62.59,62.62,308522.0,56.4555,56.6629,56.4464,56.4735,308522.0
2021-06-17 10:30:00,62.63,62.95,62.62,62.89,338731.0,56.4825,56.7711,56.4735,56.717,338731.0
2021-06-17 11:00:00,62.9,63.15,62.87,63.15,292254.0,56.726,56.9515,56.699,56.9515,292254.0
2021-06-17 11:30:00,63.14,63.21,63.03,63.14,233615.0,56.9424,57.0056,56.8432,56.9424,233615.0
2021-06-17 12:00:00,63.13,63.22,63.07,63.2,344286.0,56.9334,57.0146,56.8793,56.9966,344286.0
2021-06-17 12:30:00,63.18,63.19,63.05,63.09,195390.0,56.9785,56.9875,56.8613,56.8974,195390.0
2021-06-17 13:00:00,63.09,63.23,63.09,63.19,364195.0,56.8974,57.0236,56.8974,56.9875,364195.0
2021-06-17 13:30:00,63.2,63.26,63.01,63.05,419848.0,56.9966,57.0507,56.8252,56.8613,419848.0
2021-06-17 14:00:00,63.05,63.2,63.01,63.19,151415.0,56.8613,56.9966,56.8252,56.9875,151415.0
2021-06-17 14:30:00,63.18,63.24,63.17,63.22,154265.0,56.9785,57.0326,56.9695,57.0146,154265.0
2021-06-17 15:00:00,63.22,63.36,63.21,63.28,272106.0,57.0146,57.1409,57.0056,57.0687,272106.0
2021-06-17 15:30:00,63.28,63.31,63.16,63.17,1313041.0,57.0687,57.0958,56.9605,56.9695,1313041.0
2021-06-18 09:30:00,63.04,63.15,62.36,62.52,2226526.0,56.8523,56.9515,56.239,56.3833,2226526.0
2021-06-18 10:00:00,62.51,62.55,62.32,62.47,579743.0,56.3743,56.4104,56.2029,56.3382,579743.0
2021-06-18 10:30:00,62.46,62.51,62.24,62.29,545450.0,56.3292,56.3743,56.1308,56.1759,545450.0
2021-06-18 11:00:00,62.29,62.41,62.22,62.4,425484.0,56.1759,56.2841,56.1128,56.2751,425484.0
2021-06-18 11:30:00,62.41,62.5,62.38,62.46,390956.0,56.2841,56.3653,56.257,56.3292,390956.0
2021-06-18 12:00:00,62.46,62.53,62.31,62.34,462281.0,56.3292,56.3923,56.1939,56.221,462281.0
2021-06-18 12:30:00,62.33,62.38,62.28,62.38,201473.0,56.212,56.257,56.1669,56.257,201473.0
2021-06-18 13:00:00,62.38,62.51,62.35,62.38,208278.0,56.257,56.3743,56.23,56.257,208278.0
2021-06-18 13:30:00,62.39,62.46,62.35,62.45,296992.0,56.2661,56.3292,56.23,56.3202,296992.0
2021-06-18 14:00:00,62.45,62.54,62.42,62.54,525516.0,56.3202,56.4013,56.2931,56.4013,525516.0
2021-06-18 14:30:00,62.54,62.61,62.5,62.58,247286.0,56.4013,56.4645,56.3653,56.4374,247286.0
2021-06-18 15:00:00,62.59,62.67,62.56,62.56,442278.0,56.4464,56.5186,56.4194,56.4194,442278.0
2021-06-18 15:30:00,62.57,62.58,61.87,62.12,2921826.0,56.4284,56.4374,55.7971,56.0226,2921826.0
2021-06-21 09:30:00,62.28,62.72,62.19,62.36,695614.0,56.1669,56.5637,56.0857,56.239,695614.0
2021-06-21 10:00:00,62.36,62.61,62.34,62.46,527454.0,56.239,56.4645,56.221,56.3292,527454.0
2021-06-21 10:30:00,62.46,62.56,62.36,62.47,420746.0,56.3292,56.4194,56.239,56.3382,420746.0
2021-06-21 11:00:00,62.47,62.52,62.34,62.44,199604.0,56.3382,56.3833,56.221,56.3112,199604.0
2021-06-21 11:30:00,62.44,62.52,62.41,62.46,162339.0,56.3112,56.3833,56.2841,56.3292,162339.0
2021-06-21 12:00:00,62.45,62.46,62.39,62.44,186944.0,56.3202,56.3292,56.2661,56.3112,186944.0
2021-06-21 12:30:00,62.44,62.53,62.43,62.5,175997.0,56.3112,56.3923,56.3021,56.3653,175997.0
2021-06-21 13:00:00,62.5,62.64,62.49,62.57,191952.0,56.3653,56.4915,56.3562,56.4284,191952.0
2021-06-21 13:30:00,62.58,62.65,62.51,62.58,140933.0,56.4374,56.5005,56.3743,56.4374,140933.0
2021-06-21 14:00:00,62.58,62.65,62.53,62.62,152257.0,56.4374,56.5005,56.3923,56.4735,152257.0
2021-06-21 14:30:00,62.62,62.69,62.61,62.68,169183.0,56.4735,56.5366,56.4645,56.5276,169183.0
2021-06-21 15:00:00,62.68,62.73,62.63,62.71,219980.0,56.5276,56.5727,56.4825,56.5547,219980.0
2021-06-21 15:30:00,62.72,62.89,62.65,62.65,1003530.0,56.5637,56.717,56.5005,56.5005,1003530.0
2021-06-22 09:30:00,62.65,62.75,62.54,62.66,961602.0,56.5005,56.5907,56.4013,56.5096,961602.0
2021-06-22 10:00:00,62.65,62.86,62.61,62.84,405194.0,56.5005,56.6899,56.4645,56.6719,405194.0
2021-06-22 10:30:00,62.84,62.98,62.83,62.89,210516.0,56.6719,56.7982,56.6629,56.717,210516.0
2021-06-22 11:00:00,62.89,63.04,62.86,62.96,161783.0,56.717,56.8523,56.6899,56.7801,161783.0
2021-06-22 11:30:00,62.96,63.0,62.91,62.92,132721.0,56.7801,56.8162,56.735,56.744,132721.0
2021-06-22 12:00:00,62.92,62.99,62.85,62.9,304137.0,56.744,56.8072,56.6809,56.726,304137.0
2021-06-22 12:30:00,62.9,62.92,62.83,62.91,88357.0,56.726,56.744,56.6629,56.735,88357.0
2021-06-22 13:00:00,62.91,62.98,62.87,62.97,124404.0,56.735,56.7982,56.699,56.7891,124404.0
2021-06-22 13:30:00,62.98,62.98,62.86,62.87,94032.0,56.7982,56.7982,56.6899,56.699,94032.0
2021-06-22 14:00:00,62.86,62.87,62.77,62.81,95313.0,56.6899,56.699,56.6088,56.6448,95313.0
2021-06-22 14:30:00,62.81,62.91,62.8,62.83,118520.0,56.6448,56.735,56.6358,56.6629,118520.0
2021-06-22 15:00:00,62.83,62.99,62.82,62.98,187182.0,56.6629,56.8072,56.6539,56.7982,187182.0
2021-06-22 15:30:00,62.98,63.0,62.77,62.87,782008.0,56.7982,56.8162,56.6088,56.699,782008.0
2021-06-23 09:30:00,62.55,62.8,62.44,62.68,487879.0,56.4104,56.6358,56.3112,56.5276,487879.0
2021-06-23 10:00:00,62.68,62.68,62.56,62.59,280132.0,56.5276,56.5276,56.4194,56.4464,280132.0
2021-06-23 10:30:00,62.6,62.64,62.53,62.64,183877.0,56.4555,56.4915,56.3923,56.4915,183877.0
2021-06-23 11:00:00,62.64,62.64,62.43,62.49,220392.0,56.4915,56.4915,56.3021,56.3562,220392.0
2021-06-23 11:30:00,62.5,62.57,62.49,62.55,111514.0,56.3653,56.4284,56.3562,56.4104,111514.0
2021-06-23 12:00:00,62.55,62.57,62.46,62.48,125006.0,56.4104,56.4284,56.3292,56.3472,125006.0
2021-06-23 12:30:00,62.48,62.51,62.4,62.45,452020.0,56.3472,56.3743,56.2751,56.3202,452020.0
2021-06-23 13:00:00,62.46,62.59,62.44,62.58,212665.0,56.3292,56.4464,56.3112,56.4374,212665.0
2021-06-23 13:30:00,62.59,62.66,62.56,62.63,152961.0,56.4464,56.5096,56.4194,56.4825,152961.0
2021-06-23 14:00:00,62.63,62.64,62.49,62.49,161420.0,56.4825,56.4915,56.3562,56.3562,161420.0
2021-06-23 14:30:00,62.49,62.5,62.4,62.42,120392.0,56.3562,56.3653,56.2751,56.2931,120392.0
2021-06-23 15:00:00,62.42,62.53,62.41,62.5,159385.0,56.2931,56.3923,56.2841,56.3653,159385.0
2021-06-23 15:30:00,62.5,62.5,62.32,62.34,572738.0,56.3653,56.3653,56.2029,56.221,572738.0
2021-06-24 09:30:00,62.33,62.48,61.9,62.4,627947.0,56.212,56.3472,55.8242,56.2751,627947.0
2021-06-24 10:00:00,62.4,62.62,62.32,62.61,396065.0,56.2751,56.4735,56.2029,56.4645,396065.0
2021-06-24 10:30:00,62.61,62.71,62.57,62.58,202327.0,56.4645,56.5547,56.4284,56.4374,202327.0
2021-06-24 11:00:00,62.58,62.67,62.55,62.66,193551.0,56.4374,56.5186,56.4104,56.5096,193551.0
2021-06-24 11:30:00,62.66,62.68,62.55,62.57,133261.0,56.5096,56.5276,56.4104,56.4284,133261.0
2021-06-24 12:00:00,62.57,62.67,62.55,62.65,110329.0,56.4284,56.5186,56.4104,56.5005,110329.0
2021-06-24 12:30:00,62.64,62.75,62.63,62.72,120008.0,56.4915,56.5907,56.4825,56.5637,120008.0
2021-06-24 13:00:00,62.72,62.8,62.7,62.75,132535.0,56.5637,56.6358,56.5456,56.5907,132535.0
2021-06-24 13:30:00,62.74,62.86,62.72,62.79,172441.0,56.5817,56.6899,56.5637,56.6268,172441.0
2021-06-24 14:00:00,62.79,62.84,62.77,62.84,116682.0,56.6268,56.6719,56.6088,56.6719,116682.0
2021-06-24 14:30:00,62.83,62.89,62.8,62.88,137068.0,56.6629,56.717,56.6358,56.708,137068.0
2021-06-24 15:00:00,62.88,62.91,62.74,62.78,192267.0,56.708,56.735,56.5817,56.6178,192267.0
2021-06-24 15:30:00,62.77,62.81,62.61,62.67,743467.0,56.6088,56.6448,56.4645,56.5186,743467.0
2021-06-25 09:30:00,62.47,62.75,62.43,62.65,473758.0,56.3382,56.5907,56.3021,56.5005,473758.0
2021-06-25 10:00:00,62.65,62.69,62.57,62.67,213288.0,56.5005,56.5366,56.4284,56.5186,213288.0
2021-06-25 10:30:00,62.66,62.73,62.63,62.72,148830.0,56.5096,56.5727,56.4825,56.5637,148830.0
2021-06-25 11:00:00,62.74,62.75,62.65,62.67,163936.0,56.5817,56.5907,56.5005,56.5186,163936.0
2021-06-25 11:30:00,62.67,62.74,62.65,62.73,118170.0,56.5186,56.5817,56.5005,56.5727,118170.0
2021-06-25 12:00:00,62.73,62.84,62.7,62.84,208120.0,56.5727,56.6719,56.5456,56.6719,208120.0
2021-06-25 12:30:00,62.84,62.91,62.82,62.88,134134.0,56.6719,56.735,56.6539,56.708,134134.0
2021-06-25 13:00:00,62.89,62.93,62.86,62.89,139420.0,56.717,56.7531,56.6899,56.717,139420.0
2021-06-25 13:30:00,62.88,62.93,62.85,62.91,103401.0,56.708,56.7531,56.6809,56.735,103401.0
2021-06-25 14:00:00,62.91,62.97,62.9,62.97,118173.0,56.735,56.7891,56.726,56.7891,118173.0
2021-06-25 14:30:00,62.97,62.99,62.92,62.94,124856.0,56.7891,56.8072,56.744,56.7621,124856.0
2021-06-25 15:00:00,62.94,63.05,62.92,62.98,170344.0,56.7621,56.8613,56.744,56.7982,170344.0
2021-06-25 15:30:00,62.99,63.3,62.97,63.18,799331.0,56.8072,57.0867,56.7891,56.9785,799331.0
2021-06-28 09:30:00,63.09,63.41,63.09,63.41,398093.0,56.8974,57.1859,56.8974,57.1859,398093.0
2021-06-28 10:00:00,63.42,63.48,63.32,63.39,197895.0,57.195,57.2491,57.1048,57.1679,197895.0
2021-06-28 10:30:00,63.39,63.4,63.26,63.32,211657.0,57.1679,57.1769,57.0507,57.1048,211657.0
2021-06-28 11:00:00,63.32,63.39,63.14,63.15,238693.0,57.1048,57.1679,56.9424,56.9515,238693.0
2021-06-28 11:30:00,63.16,63.3,63.16,63.27,139780.0,56.9605,57.0867,56.9605,57.0597,139780.0
2021-06-28 12:00:00,63.27,63.29,63.2,63.21,176608.0,57.0597,57.0777,56.9966,57.0056,176608.0
2021-06-28 12:30:00,63.21,63.23,63.07,63.08,123043.0,57.0056,57.0236,56.8793,56.8883,123043.0
2021-06-28 13:00:00,63.08,63.18,63.07,63.17,97966.0,56.8883,56.9785,56.8793,56.9695,97966.0
2021-06-28 13:30:00,63.17,63.32,63.15,63.31,119650.0,56.9695,57.1048,56.9515,57.0958,119650.0
2021-06-28 14:00:00,63.32,63.36,63.26,63.29,146356.0,57.1048,57.1409,57.0507,57.0777,146356.0
2021-06-28 14:30:00,63.28,63.3,63.21,63.24,201856.0,57.0687,57.0867,57.0056,57.0326,201856.0
2021-06-28 15:00:00,63.24,63.33,63.21,63.3,270110.0,57.0326,57.1138,57.0056,57.0867,270110.0
2021-06-28 15:30:00,63.31,63.33,63.17,63.18,759395.0,57.0958,57.1138,56.9695,56.9785,759395.0
2021-06-29 09:30:00,62.82,63.02,62.76,62.79,332614.0,56.9401,57.1214,56.8857,56.9129,332614.0
2021-06-29 10:00:00,62.78,62.8,62.62,62.65,249592.0,56.9039,56.922,56.7588,56.786,249592.0
2021-06-29 10:30:00,62.65,62.68,62.56,62.57,208181.0,56.786,56.8132,56.7045,56.7135,208181.0
2021-06-29 11:00:00,62.57,62.58,62.45,62.47,257801.0,56.7135,56.7226,56.6048,56.6229,257801.0
2021-06-29 11:30:00,62.46,62.54,62.38,62.39,173811.0,56.6138,56.6863,56.5413,56.5504,173811.0
2021-06-29 12:00:00,62.39,62.46,62.38,62.45,153559.0,56.5504,56.6138,56.5413,56.6048,153559.0
2021-06-29 12:30:00,62.44,62.5,62.4,62.42,109580.0,56.5957,56.6501,56.5594,56.5776,109580.0
2021-06-29 13:00:00,62.43,62.45,62.29,62.29,118651.0,56.5866,56.6048,56.4597,56.4597,118651.0
2021-06-29 13:30:00,62.29,62.3,62.17,62.18,156502.0,56.4597,56.4688,56.351,56.36,156502.0
2021-06-29 14:00:00,62.18,62.29,62.15,62.29,167707.0,56.36,56.4597,56.3328,56.4597,167707.0
2021-06-29 14:30:00,62.29,62.3,62.19,62.23,133295.0,56.4597,56.4688,56.3691,56.4053,133295.0
2021-06-29 15:00:00,62.23,62.3,62.17,62.29,239680.0,56.4053,56.4688,56.351,56.4597,239680.0
2021-06-29 15:30:00,62.29,62.4,62.19,62.34,916004.0,56.4597,56.5594,56.3691,56.5051,916004.0
2021-06-30 09:30:00,62.24,62.57,62.18,62.39,404027.0,56.4144,56.7135,56.36,56.5504,404027.0
2021-06-30 10:00:00,62.39,62.43,62.21,62.28,195001.0,56.5504,56.5866,56.3872,56.4507,195001.0
2021-06-30 10:30:00,62.28,62.42,62.27,62.41,161670.0,56.4507,56.5776,56.4416,56.5685,161670.0
2021-06-30 11:00:00,62.41,62.44,62.35,62.38,188658.0,56.5685,56.5957,56.5141,56.5413,188658.0
2021-06-30 11:30:00,62.38,62.5,62.3,62.43,193011.0,56.5413,56.6501,56.4688,56.5866,193011.0
2021-06-30 12:00:00,62.42,62.48,62.35,62.4,141857.0,56.5776,56.632,56.5141,56.5594,141857.0
2021-06-30 12:30:00,62.39,62.43,62.36,62.41,167561.0,56.5504,56.5866,56.5232,56.5685,167561.0
2021-06-30 13:00:00,62.41,62.42,62.25,62.25,153474.0,56.5685,56.5776,56.4235,56.4235,153474.0
2021-06-30 13:30:00,62.26,62.3,62.2,62.23,167276.0,56.4325,56.4688,56.3782,56.4053,167276.0
2021-06-30 14:00:00,62.24,62.35,62.23,62.31,113587.0,56.4144,56.5141,56.4053,56.4779,113587.0
2021-06-30 14:30:00,62.31,62.31,62.21,62.22,190143.0,56.4779,56.4779,56.3872,56.3963,190143.0
2021-06-30 15:00:00,62.22,62.32,62.21,62.29,179125.0,56.3963,56.4869,56.3872,56.4597,179125.0
2021-06-30 15:30:00,62.29,62.5,62.24,62.44,1032120.0,56.4597,56.6501,56.4144,56.5957,1032120.0
2021-07-01 09:30:00,62.57,62.77,62.36,62.57,492024.0,56.7135,56.8948,56.5232,56.7135,492024.0
2021-07-01 10:00:00,62.57,62.68,62.26,62.27,290736.0,56.7135,56.8132,56.4325,56.4416,290736.0
2021-07-01 10:30:00,62.28,62.49,62.27,62.44,193043.0,56.4507,56.641,56.4416,56.5957,193043.0
2021-07-01 11:00:00,62.44,62.66,62.43,62.64,158060.0,56.5957,56.7951,56.5866,56.777,158060.0
2021-07-01 11:30:00,62.63,62.68,62.51,62.57,149135.0,56.7679,56.8132,56.6591,56.7135,149135.0
2021-07-01 12:00:00,62.57,62.7,62.56,62.64,165332.0,56.7135,56.8314,56.7045,56.777,165332.0
2021-07-01 12:30:00,62.63,62.64,62.55,62.55,89610.0,56.7679,56.777,56.6954,56.6954,89610.0
2021-07-01 13:00:00,62.56,62.58,62.52,62.55,100304.0,56.7045,56.7226,56.6682,56.6954,100304.0
2021-07-01 13:30:00,62.55,62.58,62.51,62.53,125821.0,56.6954,56.7226,56.6591,56.6773,125821.0
2021-07-01 14:00:00,62.53,62.53,62.47,62.53,104090.0,56.6773,56.6773,56.6229,56.6773,104090.0
2021-07-01 14:30:00,62.53,62.54,62.46,62.52,87696.0,56.6773,56.6863,56.6138,56.6682,87696.0
2021-07-01 15:00:00,62.52,62.52,62.42,62.45,111918.0,56.6682,56.6682,56.5776,56.6048,111918.0
2021-07-01 15:30:00,62.45,62.47,62.36,62.47,518371.0,56.6048,56.6229,56.5232,56.6229,518371.0
2021-07-02 09:30:00,62.63,62.81,62.46,62.79,286724.0,56.7679,56.9311,56.6138,56.9129,286724.0
2021-07-02 10:00:00,62.78,62.85,62.64,62.71,185590.0,56.9039,56.9673,56.777,56.8404,185590.0
2021-07-02 10:30:00,62.71,62.82,62.7,62.78,116716.0,56.8404,56.9401,56.8314,56.9039,116716.0
2021-07-02 11:00:00,62.78,62.8,62.62,62.74,173298.0,56.9039,56.922,56.7588,56.8676,173298.0
2021-07-02 11:30:00,62.74,62.75,62.68,62.73,125731.0,56.8676,56.8767,56.8132,56.8586,125731.0
2021-07-02 12:00:00,62.73,62.77,62.7,62.72,97476.0,56.8586,56.8948,56.8314,56.8495,97476.0
2021-07-02 12:30:00,62.72,62.77,62.69,62.73,276615.0,56.8495,56.8948,56.8223,56.8586,276615.0
2021-07-02 13:00:00,62.73,62.78,62.69,62.71,102202.0,56.8586,56.9039,56.8223,56.8404,102202.0
2021-07-02 13:30:00,62.71,62.79,62.68,62.76,167522.0,56.8404,56.9129,56.8132,56.8857,167522.0
2021-07-02 14:00:00,62.76,62.84,62.74,62.76,108324.0,56.8857,56.9583,56.8676,56.8857,108324.0
2021-07-02 14:30:00,62.76,62.78,62.72,62.74,68055.0,56.8857,56.9039,56.8495,56.8676,68055.0
2021-07-02 15:00:00,62.74,62.8,62.62,62.66,163057.0,56.8676,56.922,56.7588,56.7951,163057.0
2021-07-02 15:30:00,62.65,62.76,62.52,62.6,780126.0,56.786,56.8857,56.6682,56.7407,780126.0
2021-07-06 09:30:00,62.43,62.56,62.05,62.14,550014.0,56.5866,56.7045,56.2422,56.3238,550014.0
2021-07-06 10:00:00,62.13,62.18,62.01,62.07,230727.0,56.3147,56.36,56.2059,56.2603,230727.0
2021-07-06 10:30:00,62.05,62.08,61.8,61.87,325291.0,56.2422,56.2694,56.0156,56.079,325291.0
2021-07-06 11:00:00,61.87,61.93,61.84,61.9,199125.0,56.079,56.1334,56.0519,56.1062,199125.0
2021-07-06 11:30:00,61.9,62.1,61.88,62.09,539195.0,56.1062,56.2875,56.0881,56.2785,539195.0
2021-07-06 12:00:00,62.09,62.2,62.03,62.14,388727.0,56.2785,56.3782,56.2241,56.3238,388727.0
2021-07-06 12:30:00,62.15,62.18,62.08,62.11,425040.0,56.3328,56.36,56.2694,56.2966,425040.0
2021-07-06 13:00:00,62.09,62.12,62.03,62.05,157542.0,56.2785,56.3056,56.2241,56.2422,157542.0
2021-07-06 13:30:00,62.05,62.16,62.04,62.12,152263.0,56.2422,56.3419,56.2331,56.3056,152263.0
2021-07-06 14:00:00,62.12,62.18,62.08,62.17,130155.0,56.3056,56.36,56.2694,56.351,130155.0
2021-07-06 14:30:00,62.18,62.23,62.16,62.18,156174.0,56.36,56.4053,56.3419,56.36,156174.0
2021-07-06 15:00:00,62.19,62.33,62.17,62.31,229099.0,56.3691,56.496,56.351,56.4779,229099.0
2021-07-06 15:30:00,62.32,62.41,62.3,62.33,836838.0,56.4869,56.5685,56.4688,56.496,836838.0
2021-07-07 09:30:00,62.43,62.85,62.4,62.74,586208.0,56.5866,56.9673,56.5594,56.8676,586208.0
2021-07-07 10:00:00,62.74,62.99,62.74,62.98,276067.0,56.8676,57.0942,56.8676,57.0852,276067.0
2021-07-07 10:30:00,62.98,63.31,62.97,63.1,360264.0,57.0852,57.3843,57.0761,57.1939,360264.0
2021-07-07 11:00:00,63.11,63.12,62.95,63.1,196554.0,57.203,57.212,57.058,57.1939,196554.0
2021-07-07 11:30:00,63.1,63.2,63.07,63.11,147191.0,57.1939,57.2846,57.1667,57.203,147191.0
2021-07-07 12:00:00,63.11,63.19,63.04,63.06,168492.0,57.203,57.2755,57.1395,57.1577,168492.0
2021-07-07 12:30:00,63.06,63.12,62.97,63.02,139582.0,57.1577,57.212,57.0761,57.1214,139582.0
2021-07-07 13:00:00,63.01,63.04,62.88,62.89,132058.0,57.1123,57.1395,56.9945,57.0036,132058.0
2021-07-07 13:30:00,62.88,63.0,62.88,62.92,133855.0,56.9945,57.1033,56.9945,57.0308,133855.0
2021-07-07 14:00:00,62.93,63.01,62.89,62.91,173409.0,57.0398,57.1123,57.0036,57.0217,173409.0
2021-07-07 14:30:00,62.91,62.99,62.89,62.96,157561.0,57.0217,57.0942,57.0036,57.067,157561.0
2021-07-07 15:00:00,62.96,63.05,62.91,63.02,279764.0,57.067,57.1486,57.0217,57.1214,279764.0
2021-07-07 15:30:00,63.02,63.08,62.97,63.05,785383.0,57.1214,57.1758,57.0761,57.1486,785383.0
2021-07-08 09:30:00,63.04,63.56,62.85,63.41,1038520.0,57.1395,57.6109,56.9673,57.4749,1038520.0
2021-07-08 10:00:00,63.41,63.43,62.74,62.93,354947.0,57.4749,57.493,56.8676,57.0398,354947.0
2021-07-08 10:30:00,62.93,63.08,62.79,63.0,273124.0,57.0398,57.1758,56.9129,57.1033,273124.0
2021-07-08 11:00:00,62.99,63.09,62.84,63.03,210774.0,57.0942,57.1849,56.9583,57.1305,210774.0
2021-07-08 11:30:00,63.03,63.09,62.95,63.01,136307.0,57.1305,57.1849,57.058,57.1123,136307.0
2021-07-08 12:00:00,63.01,63.06,62.92,62.98,123844.0,57.1123,57.1577,57.0308,57.0852,123844.0
2021-07-08 12:30:00,62.98,63.1,62.95,63.08,93164.0,57.0852,57.1939,57.058,57.1758,93164.0
2021-07-08 13:00:00,63.08,63.08,62.91,62.95,128938.0,57.1758,57.1758,57.0217,57.058,128938.0
2021-07-08 13:30:00,62.96,62.97,62.87,62.89,119721.0,57.067,57.0761,56.9854,57.0036,119721.0
2021-07-08 14:00:00,62.89,62.91,62.83,62.86,90157.0,57.0036,57.0217,56.9492,56.9764,90157.0
2021-07-08 14:30:00,62.85,62.87,62.75,62.8,112072.0,56.9673,56.9854,56.8767,56.922,112072.0
2021-07-08 15:00:00,62.8,62.84,62.75,62.8,117990.0,56.922,56.9583,56.8767,56.922,117990.0
2021-07-08 15:30:00,62.8,62.98,62.57,62.98,714706.0,56.922,57.0852,56.7135,57.0852,714706.0
2021-07-09 09:30:00,62.94,63.22,62.82,63.16,552993.0,57.0489,57.3027,56.9401,57.2483,552993.0
2021-07-09 10:00:00,63.16,63.2,63.05,63.18,283298.0,57.2483,57.2846,57.1486,57.2664,283298.0
2021-07-09 10:30:00,63.18,63.19,62.97,62.98,194395.0,57.2664,57.2755,57.0761,57.0852,194395.0
2021-07-09 11:00:00,62.98,63.07,62.96,63.06,182966.0,57.0852,57.1667,57.067,57.1577,182966.0
2021-07-09 11:30:00,63.05,63.16,63.0,63.01,172105.0,57.1486,57.2483,57.1033,57.1123,172105.0
2021-07-09 12:00:00,63.01,63.05,62.85,62.86,152531.0,57.1123,57.1486,56.9673,56.9764,152531.0
2021-07-09 12:30:00,62.87,62.99,62.84,62.95,138097.0,56.9854,57.0942,56.9583,57.058,138097.0
2021-07-09 13:00:00,62.94,62.99,62.9,62.98,99369.0,57.0489,57.0942,57.0126,57.0852,99369.0
2021-07-09 13:30:00,62.98,63.07,62.98,63.05,122230.0,57.0852,57.1667,57.0852,57.1486,122230.0
2021-07-09 14:00:00,63.04,63.08,63.02,63.02,135662.0,57.1395,57.1758,57.1214,57.1214,135662.0
2021-07-09 14:30:00,63.03,63.16,63.02,63.15,120129.0,57.1305,57.2483,57.1214,57.2392,120129.0
2021-07-09 15:00:00,63.15,63.18,63.09,63.1,205548.0,57.2392,57.2664,57.1849,57.1939,205548.0
2021-07-09 15:30:00,63.09,63.15,62.99,63.01,533566.0,57.1849,57.2392,57.0942,57.1123,533566.0
2021-07-12 09:30:00,62.86,63.0,62.69,62.69,567699.0,56.9764,57.1033,56.8223,56.8223,567699.0
2021-07-12 10:00:00,62.7,62.91,62.66,62.84,208955.0,56.8314,57.0217,56.7951,56.9583,208955.0
2021-07-12 10:30:00,62.84,62.98,62.83,62.85,232331.0,56.9583,57.0852,56.9492,56.9673,232331.0
2021-07-12 11:00:00,62.84,62.85,62.75,62.79,204761.0,56.9583,56.9673,56.8767,56.9129,204761.0
2021-07-12 11:30:00,62.79,62.8,62.65,62.69,157873.0,56.9129,56.922,56.786,56.8223,157873.0
2021-07-12 12:00:00,62.69,62.8,62.67,62.79,118462.0,56.8223,56.922,56.8042,56.9129,118462.0
2021-07-12 12:30:00,62.79,62.84,62.69,62.73,244921.0,56.9129,56.9583,56.8223,56.8586,244921.0
2021-07-12 13:00:00,62.73,62.82,62.72,62.81,92983.0,56.8586,56.9401,56.8495,56.9311,92983.0
2021-07-12 13:30:00,62.82,62.83,62.76,62.79,122285.0,56.9401,56.9492,56.8857,56.9129,122285.0
2021-07-12 14:00:00,62.79,62.82,62.76,62.8,131904.0,56.9129,56.9401,56.8857,56.922,131904.0
2021-07-12 14:30:00,62.8,62.87,62.79,62.83,143989.0,56.922,56.9854,56.9129,56.9492,143989.0
2021-07-12 15:00:00,62.83,62.9,62.79,62.9,198618.0,56.9492,57.0126,56.9129,57.0126,198618.0
2021-07-12 15:30:00,62.9,63.03,62.84,62.95,835077.0,57.0126,57.1305,56.9583,57.058,835077.0
2021-07-13 09:30:00,63.0,63.6,63.0,63.23,655306.0,57.1033,57.6471,57.1033,57.3118,655306.0
2021-07-13 10:00:00,63.23,63.35,63.14,63.26,405559.0,57.3118,57.4205,57.2302,57.3389,405559.0
2021-07-13 10:30:00,63.26,63.31,63.18,63.19,323150.0,57.3389,57.3843,57.2664,57.2755,323150.0
2021-07-13 11:00:00,63.18,63.39,63.17,63.37,229184.0,57.2664,57.4568,57.2574,57.4386,229184.0
2021-07-13 11:30:00,63.37,63.42,63.26,63.28,178989.0,57.4386,57.484,57.3389,57.3571,178989.0
2021-07-13 12:00:00,63.28,63.29,63.14,63.15,104417.0,57.3571,57.3661,57.2302,57.2392,104417.0
2021-07-13 12:30:00,63.15,63.23,63.13,63.23,106022.0,57.2392,57.3118,57.2211,57.3118,106022.0
2021-07-13 13:00:00,63.22,63.22,63.06,63.11,164741.0,57.3027,57.3027,57.1577,57.203,164741.0
2021-07-13 13:30:00,63.11,63.21,63.1,63.18,159127.0,57.203,57.2936,57.1939,57.2664,159127.0
2021-07-13 14:00:00,63.18,63.19,63.1,63.11,206585.0,57.2664,57.2755,57.1939,57.203,206585.0
2021-07-13 14:30:00,63.11,63.11,63.02,63.09,193050.0,57.203,57.203,57.1214,57.1849,193050.0
2021-07-13 15:00:00,63.09,63.09,62.92,63.0,244931.0,57.1849,57.1849,57.0308,57.1033,244931.0
2021-07-13 15:30:00,63.0,63.09,62.97,63.08,768481.0,57.1033,57.1849,57.0761,57.1758,768481.0
2021-07-14 09:30:00,63.39,63.46,63.02,63.1,706487.0,57.4568,57.5202,57.1214,57.1939,706487.0
2021-07-14 10:00:00,63.1,63.3,63.0,63.29,270404.0,57.1939,57.3752,57.1033,57.3661,270404.0
2021-07-14 10:30:00,63.28,63.5,63.23,63.45,226337.0,57.3571,57.5565,57.3118,57.5112,226337.0
2021-07-14 11:00:00,63.44,63.56,63.31,63.44,294768.0,57.5021,57.6109,57.3843,57.5021,294768.0
2021-07-14 11:30:00,63.44,63.55,63.38,63.54,207804.0,57.5021,57.6018,57.4477,57.5927,207804.0
2021-07-14 12:00:00,63.54,63.63,63.52,63.6,144362.0,57.5927,57.6743,57.5746,57.6471,144362.0
2021-07-14 12:30:00,63.59,63.6,63.35,63.35,246956.0,57.6381,57.6471,57.4205,57.4205,246956.0
2021-07-14 13:00:00,63.35,63.4,63.29,63.35,201203.0,57.4205,57.4658,57.3661,57.4205,201203.0
2021-07-14 13:30:00,63.35,63.5,63.29,63.48,419632.0,57.4205,57.5565,57.3661,57.5384,419632.0
2021-07-14 14:00:00,63.48,63.53,63.41,63.52,337629.0,57.5384,57.5837,57.4749,57.5746,337629.0
2021-07-14 14:30:00,63.53,63.59,63.49,63.54,326623.0,57.5837,57.6381,57.5474,57.5927,326623.0
2021-07-14 15:00:00,63.54,63.65,63.52,63.62,394292.0,57.5927,57.6924,57.5746,57.6652,394292.0
2021-07-14 15:30:00,63.62,63.73,63.37,63.51,1510143.0,57.6652,57.765,57.4386,57.5655,1510143.0
2021-07-15 09:30:00,63.38,63.69,63.35,63.54,533655.0,57.4477,57.7287,57.4205,57.5927,533655.0
2021-07-15 10:00:00,63.54,63.7,63.47,63.48,187232.0,57.5927,57.7378,57.5293,57.5384,187232.0
2021-07-15 10:30:00,63.48,63.56,63.39,63.41,198268.0,57.5384,57.6109,57.4568,57.4749,198268.0
2021-07-15 11:00:00,63.41,63.44,63.36,63.42,225965.0,57.4749,57.5021,57.4296,57.484,225965.0
2021-07-15 11:30:00,63.43,63.52,63.39,63.49,209366.0,57.493,57.5746,57.4568,57.5474,209366.0
2021-07-15 12:00:00,63.48,63.63,63.47,63.61,257045.0,57.5384,57.6743,57.5293,57.6562,257045.0
2021-07-15 12:30:00,63.62,63.77,63.62,63.76,161294.0,57.6652,57.8012,57.6652,57.7921,161294.0
2021-07-15 13:00:00,63.76,63.8,63.63,63.69,147982.0,57.7921,57.8284,57.6743,57.7287,147982.0
2021-07-15 13:30:00,63.69,63.88,63.67,63.88,152762.0,57.7287,57.9009,57.7106,57.9009,152762.0
2021-07-15 14:00:00,63.88,63.96,63.82,63.94,142134.0,57.9009,57.9734,57.8465,57.9553,142134.0
2021-07-15 14:30:00,63.94,63.96,63.84,63.96,204854.0,57.9553,57.9734,57.8647,57.9734,204854.0
2021-07-15 15:00:00,63.96,64.15,63.94,64.1,729775.0,57.9734,58.1456,57.9553,58.1003,729775.0
2021-07-15 15:30:00,64.1,64.17,64.06,64.15,1089580.0,58.1003,58.1638,58.0641,58.1456,1089580.0
2021-07-16 09:30:00,64.04,64.29,64.01,64.29,501212.0,58.0459,58.2725,58.0187,58.2725,501212.0
2021-07-16 10:00:00,64.29,64.45,64.15,64.22,231656.0,58.2725,58.4176,58.1456,58.2091,231656.0
2021-07-16 10:30:00,64.22,64.22,64.08,64.17,205655.0,58.2091,58.2091,58.0822,58.1638,205655.0
2021-07-16 11:00:00,64.17,64.21,64.09,64.11,169741.0,58.1638,58.2,58.0913,58.1094,169741.0
2021-07-16 11:30:00,64.1,64.18,64.04,64.13,177140.0,58.1003,58.1728,58.0459,58.1275,177140.0
2021-07-16 12:00:00,64.12,64.3,64.11,64.23,96932.0,58.1184,58.2816,58.1094,58.2182,96932.0
2021-07-16 12:30:00,64.22,64.25,64.18,64.18,96852.0,58.2091,58.2363,58.1728,58.1728,96852.0
2021-07-16 13:00:00,64.17,64.23,64.15,64.22,77038.0,58.1638,58.2182,58.1456,58.2091,77038.0
2021-07-16 13:30:00,64.21,64.33,64.21,64.31,199629.0,58.2,58.3088,58.2,58.2907,199629.0
2021-07-16 14:00:00,64.3,64.36,64.29,64.31,288492.0,58.2816,58.336,58.2725,58.2907,288492.0
2021-07-16 14:30:00,64.31,64.35,64.24,64.28,291213.0,58.2907,58.3269,58.2272,58.2635,291213.0
2021-07-16 15:00:00,64.28,64.32,64.26,64.28,305516.0,58.2635,58.2997,58.2453,58.2635,305516.0
2021-07-16 15:30:00,64.28,64.35,64.13,64.25,992873.0,58.2635,58.3269,58.1275,58.2363,992873.0
2021-07-19 09:30:00,64.82,64.97,64.23,64.35,1227531.0,58.7529,58.8889,58.2182,58.3269,1227531.0
2021-07-19 10:00:00,64.34,64.49,64.12,64.19,523514.0,58.3179,58.4538,58.1184,58.1819,523514.0
2021-07-19 10:30:00,64.2,64.21,63.81,63.89,322820.0,58.191,58.2,57.8375,57.91,322820.0
2021-07-19 11:00:00,63.89,63.96,63.72,63.84,309433.0,57.91,57.9734,57.7559,57.8647,309433.0
2021-07-19 11:30:00,63.85,63.89,63.61,63.64,273018.0,57.8737,57.91,57.6562,57.6834,273018.0
2021-07-19 12:00:00,63.63,63.64,63.43,63.61,238061.0,57.6743,57.6834,57.493,57.6562,238061.0
2021-07-19 12:30:00,63.6,63.86,63.6,63.84,312457.0,57.6471,57.8828,57.6471,57.8647,312457.0
2021-07-19 13:00:00,63.83,63.88,63.72,63.73,220787.0,57.8556,57.9009,57.7559,57.765,220787.0
2021-07-19 13:30:00,63.73,63.76,63.62,63.72,190891.0,57.765,57.7921,57.6652,57.7559,190891.0
2021-07-19 14:00:00,63.72,63.83,63.7,63.78,328547.0,57.7559,57.8556,57.7378,57.8103,328547.0
2021-07-19 14:30:00,63.78,63.78,63.54,63.66,461261.0,57.8103,57.8103,57.5927,57.7015,461261.0
2021-07-19 15:00:00,63.66,63.81,63.58,63.62,489251.0,57.7015,57.8375,57.629,57.6652,489251.0
2021-07-19 15:30:00,63.62,64.07,63.6,64.05,1294337.0,57.6652,58.0731,57.6471,58.055,1294337.0
2021-07-20 09:30:00,64.26,64.83,64.26,64.79,532389.0,58.2453,58.762,58.2453,58.7257,532389.0
2021-07-20 10:00:00,64.8,64.91,64.44,64.51,389603.0,58.7348,58.8345,58.4085,58.4719,389603.0
2021-07-20 10:30:00,64.51,64.57,64.4,64.48,223249.0,58.4719,58.5263,58.3722,58.4448,223249.0
2021-07-20 11:00:00,64.5,64.68,64.45,64.46,330333.0,58.4629,58.626,58.4176,58.4266,330333.0
2021-07-20 11:30:00,64.46,64.54,64.36,64.53,243299.0,58.4266,58.4991,58.336,58.4901,243299.0
2021-07-20 12:00:00,64.53,64.58,64.46,64.47,230075.0,58.4901,58.5354,58.4266,58.4357,230075.0
2021-07-20 12:30:00,64.46,64.55,64.36,64.5,257623.0,58.4266,58.5082,58.336,58.4629,257623.0
2021-07-20 13:00:00,64.49,64.55,64.34,64.37,188918.0,58.4538,58.5082,58.3179,58.345,188918.0
2021-07-20 13:30:00,64.37,64.51,64.37,64.46,166971.0,58.345,58.4719,58.345,58.4266,166971.0
2021-07-20 14:00:00,64.45,64.56,64.45,64.48,206308.0,58.4176,58.5173,58.4176,58.4448,206308.0
2021-07-20 14:30:00,64.48,64.51,64.37,64.41,260181.0,58.4448,58.4719,58.345,58.3813,260181.0
2021-07-20 15:00:00,64.41,64.52,64.34,64.42,401048.0,58.3813,58.481,58.3179,58.3904,401048.0
2021-07-20 15:30:00,64.42,64.56,64.39,64.42,1490001.0,58.3904,58.5173,58.3632,58.3904,1490001.0
2021-07-21 09:30:00,64.76,64.82,64.14,64.17,615159.0,58.6985,58.7529,58.1366,58.1638,615159.0
2021-07-21 10:00:00,64.16,64.19,63.96,64.12,352153.0,58.1547,58.1819,57.9734,58.1184,352153.0
2021-07-21 10:30:00,64.12,64.4,64.1,64.39,204077.0,58.1184,58.3722,58.1003,58.3632,204077.0
2021-07-21 11:00:00,64.39,64.39,64.17,64.18,163988.0,58.3632,58.3632,58.1638,58.1728,163988.0
2021-07-21 11:30:00,64.19,64.26,64.05,64.21,207389.0,58.1819,58.2453,58.055,58.2,207389.0
2021-07-21 12:00:00,64.2,64.21,64.01,64.01,133663.0,58.191,58.2,58.0187,58.0187,133663.0
2021-07-21 12:30:00,64.01,64.1,64.0,64.08,133040.0,58.0187,58.1003,58.0097,58.0822,133040.0
2021-07-21 13:00:00,64.08,64.11,63.99,64.08,143716.0,58.0822,58.1094,58.0006,58.0822,143716.0
2021-07-21 13:30:00,64.09,64.14,64.04,64.06,138204.0,58.0913,58.1366,58.0459,58.0641,138204.0
2021-07-21 14:00:00,64.07,64.12,64.03,64.1,118984.0,58.0731,58.1184,58.0369,58.1003,118984.0
2021-07-21 14:30:00,64.11,64.18,64.1,64.15,98672.0,58.1094,58.1728,58.1003,58.1456,98672.0
2021-07-21 15:00:00,64.15,64.15,64.01,64.06,156378.0,58.1456,58.1456,58.0187,58.0641,156378.0
2021-07-21 15:30:00,64.06,64.1,63.95,64.02,687637.0,58.0641,58.1003,57.9644,58.0278,687637.0
2021-07-22 09:30:00,63.87,63.9,63.47,63.61,627155.0,57.8918,57.919,57.5293,57.6562,627155.0
2021-07-22 10:00:00,63.61,63.66,63.46,63.63,348382.0,57.6562,57.7015,57.5202,57.6743,348382.0
2021-07-22 10:30:00,63.63,63.93,63.62,63.9,252501.0,57.6743,57.9462,57.6652,57.919,252501.0
2021-07-22 11:00:00,63.89,64.02,63.81,63.93,174436.0,57.91,58.0278,57.8375,57.9462,174436.0
2021-07-22 11:30:00,63.93,63.97,63.84,63.89,158616.0,57.9462,57.9825,57.8647,57.91,158616.0
2021-07-22 12:00:00,63.89,63.95,63.78,63.8,207852.0,57.91,57.9644,57.8103,57.8284,207852.0
2021-07-22 12:30:00,63.79,63.86,63.76,63.78,212189.0,57.8193,57.8828,57.7921,57.8103,212189.0
2021-07-22 13:00:00,63.78,63.83,63.74,63.78,158018.0,57.8103,57.8556,57.774,57.8103,158018.0
2021-07-22 13:30:00,63.78,63.87,63.78,63.86,146287.0,57.8103,57.8918,57.8103,57.8828,146287.0
2021-07-22 14:00:00,63.86,63.87,63.77,63.79,164173.0,57.8828,57.8918,57.8012,57.8193,164173.0
2021-07-22 14:30:00,63.79,63.85,63.74,63.76,254801.0,57.8193,57.8737,57.774,57.7921,254801.0
2021-07-22 15:00:00,63.76,63.87,63.75,63.84,222525.0,57.7921,57.8918,57.7831,57.8647,222525.0
2021-07-22 15:30:00,63.84,63.92,63.8,63.83,712547.0,57.8647,57.9372,57.8284,57.8556,712547.0
2021-07-23 09:30:00,64.06,64.26,63.87,64.24,442035.0,58.0641,58.2453,57.8918,58.2272,442035.0
2021-07-23 10:00:00,64.25,64.53,64.24,64.36,261097.0,58.2363,58.4901,58.2272,58.336,261097.0
2021-07-23 10:30:00,64.36,64.6,64.35,64.55,266390.0,58.336,58.5535,58.3269,58.5082,266390.0
2021-07-23 11:00:00,64.55,64.78,64.54,64.77,181480.0,58.5082,58.7167,58.4991,58.7076,181480.0
2021-07-23 11:30:00,64.77,64.85,64.72,64.75,280154.0,58.7076,58.7801,58.6623,58.6895,280154.0
2021-07-23 12:00:00,64.75,64.93,64.75,64.92,279808.0,58.6895,58.8526,58.6895,58.8436,279808.0
2021-07-23 12:30:00,64.92,64.97,64.88,64.95,205029.0,58.8436,58.8889,58.8073,58.8708,205029.0
2021-07-23 13:00:00,64.95,65.07,64.95,64.99,228359.0,58.8708,58.9795,58.8708,58.907,228359.0
2021-07-23 13:30:00,64.99,65.01,64.84,64.84,155040.0,58.907,58.9251,58.7711,58.7711,155040.0
2021-07-23 14:00:00,64.85,64.87,64.82,64.85,136696.0,58.7801,58.7982,58.7529,58.7801,136696.0
2021-07-23 14:30:00,64.85,64.94,64.81,64.93,241508.0,58.7801,58.8617,58.7439,58.8526,241508.0
2021-07-23 15:00:00,64.93,65.02,64.93,65.01,512853.0,58.8526,58.9342,58.8526,58.9251,512853.0
2021-07-23 15:30:00,65.01,65.11,64.87,64.89,898984.0,58.9251,59.0158,58.7982,58.8164,898984.0
2021-07-26 09:30:00,64.79,64.97,64.74,64.79,440427.0,58.7257,58.8889,58.6804,58.7257,440427.0
2021-07-26 10:00:00,64.78,64.88,64.66,64.85,267078.0,58.7167,58.8073,58.6079,58.7801,267078.0
2021-07-26 10:30:00,64.85,65.01,64.82,64.95,260131.0,58.7801,58.9251,58.7529,58.8708,260131.0
2021-07-26 11:00:00,64.95,64.99,64.88,64.95,248335.0,58.8708,58.907,58.8073,58.8708,248335.0
2021-07-26 11:30:00,64.94,65.05,64.93,65.03,205655.0,58.8617,58.9614,58.8526,58.9433,205655.0
2021-07-26 12:00:00,65.03,65.06,64.96,64.99,223287.0,58.9433,58.9705,58.8798,58.907,223287.0
2021-07-26 12:30:00,64.99,65.06,64.9,65.04,265640.0,58.907,58.9705,58.8254,58.9523,265640.0
2021-07-26 13:00:00,65.04,65.1,64.97,64.98,208416.0,58.9523,59.0067,58.8889,58.898,208416.0
2021-07-26 13:30:00,64.98,65.01,64.95,64.96,195941.0,58.898,58.9251,58.8708,58.8798,195941.0
2021-07-26 14:00:00,64.95,65.01,64.89,64.91,298194.0,58.8708,58.9251,58.8164,58.8345,298194.0
2021-07-26 14:30:00,64.91,64.96,64.9,64.95,248947.0,58.8345,58.8798,58.8254,58.8708,248947.0
2021-07-26 15:00:00,64.95,64.96,64.84,64.86,355215.0,58.8708,58.8798,58.7711,58.7892,355215.0
2021-07-26 15:30:00,64.86,64.9,64.74,64.84,998837.0,58.7892,58.8254,58.6804,58.7711,998837.0
2021-07-27 09:30:00,64.85,65.08,64.71,65.08,373286.0,58.7801,58.9886,58.6532,58.9886,373286.0
2021-07-27 10:00:00,65.08,65.55,65.06,65.39,338829.0,58.9886,59.4146,58.9705,59.2696,338829.0
2021-07-27 10:30:00,65.39,65.53,65.31,65.33,344039.0,59.2696,59.3965,59.1971,59.2152,344039.0
2021-07-27 11:00:00,65.32,65.45,65.26,65.43,232246.0,59.2061,59.324,59.1517,59.3058,232246.0
2021-07-27 11:30:00,65.42,65.6,65.26,65.27,311559.0,59.2968,59.4599,59.1517,59.1608,311559.0
2021-07-27 12:00:00,65.27,65.34,65.13,65.23,238184.0,59.1608,59.2243,59.0339,59.1246,238184.0
2021-07-27 12:30:00,65.22,65.3,65.15,65.23,323261.0,59.1155,59.188,59.052,59.1246,323261.0
2021-07-27 13:00:00,65.23,65.44,65.22,65.42,277838.0,59.1246,59.3149,59.1155,59.2968,277838.0
2021-07-27 13:30:00,65.42,65.43,65.21,65.21,421917.0,59.2968,59.3058,59.1064,59.1064,421917.0
2021-07-27 14:00:00,65.22,65.31,65.1,65.1,491125.0,59.1155,59.1971,59.0067,59.0067,491125.0
2021-07-27 14:30:00,65.1,65.11,64.97,65.02,293580.0,59.0067,59.0158,58.8889,58.9342,293580.0
2021-07-27 15:00:00,65.02,65.13,65.01,65.03,301227.0,58.9342,59.0339,58.9251,58.9433,301227.0
2021-07-27 15:30:00,65.03,65.29,65.01,65.24,879912.0,58.9433,59.1789,58.9251,59.1336,879912.0
2021-07-28 09:30:00,63.88,64.67,63.6,63.82,1297181.0,57.9009,58.617,57.6471,57.8465,1297181.0
2021-07-28 10:00:00,63.83,64.11,63.62,63.99,714947.0,57.8556,58.1094,57.6652,58.0006,714947.0
2021-07-28 10:30:00,63.98,64.02,63.39,63.42,593116.0,57.9916,58.0278,57.4568,57.484,593116.0
2021-07-28 11:00:00,63.41,63.61,63.27,63.58,417733.0,57.4749,57.6562,57.348,57.629,417733.0
2021-07-28 11:30:00,63.58,63.83,63.57,63.65,286858.0,57.629,57.8556,57.6199,57.6924,286858.0
2021-07-28 12:00:00,63.65,63.67,63.24,63.27,322094.0,57.6924,57.7106,57.3208,57.348,322094.0
2021-07-28 12:30:00,63.28,63.47,63.21,63.47,181028.0,57.3571,57.5293,57.2936,57.5293,181028.0
2021-07-28 13:00:00,63.47,63.48,63.19,63.2,159788.0,57.5293,57.5384,57.2755,57.2846,159788.0
2021-07-28 13:30:00,63.2,63.43,63.19,63.36,154402.0,57.2846,57.493,57.2755,57.4296,154402.0
2021-07-28 14:00:00,63.35,63.54,63.22,63.5,269417.0,57.4205,57.5927,57.3027,57.5565,269417.0
2021-07-28 14:30:00,63.5,63.53,63.36,63.51,232851.0,57.5565,57.5837,57.4296,57.5655,232851.0
2021-07-28 15:00:00,63.51,63.52,63.35,63.37,284631.0,57.5655,57.5746,57.4205,57.4386,284631.0
2021-07-28 15:30:00,63.37,63.57,63.32,63.39,1473111.0,57.4386,57.6199,57.3933,57.4568,1473111.0
2021-07-29 09:30:00,63.62,63.94,63.47,63.65,1057043.0,57.6652,57.9553,57.5293,57.6924,1057043.0
2021-07-29 10:00:00,63.66,63.72,63.29,63.29,432878.0,57.7015,57.7559,57.3661,57.3661,432878.0
2021-07-29 10:30:00,63.29,63.46,63.24,63.42,324299.0,57.3661,57.5202,57.3208,57.484,324299.0
2021-07-29 11:00:00,63.42,63.59,63.38,63.44,279661.0,57.484,57.6381,57.4477,57.5021,279661.0
2021-07-29 11:30:00,63.43,63.5,63.28,63.29,427788.0,57.493,57.5565,57.3571,57.3661,427788.0
2021-07-29 12:00:00,63.29,63.48,63.26,63.43,307563.0,57.3661,57.5384,57.3389,57.493,307563.0
2021-07-29 12:30:00,63.42,63.52,63.38,63.4,210389.0,57.484,57.5746,57.4477,57.4658,210389.0
2021-07-29 13:00:00,63.4,63.51,63.4,63.46,293240.0,57.4658,57.5655,57.4658,57.5202,293240.0
2021-07-29 13:30:00,63.45,63.47,63.39,63.45,231395.0,57.5112,57.5293,57.4568,57.5112,231395.0
2021-07-29 14:00:00,63.44,63.47,63.36,63.37,256339.0,57.5021,57.5293,57.4296,57.4386,256339.0
2021-07-29 14:30:00,63.36,63.43,63.31,63.42,248473.0,57.4296,57.493,57.3843,57.484,248473.0
2021-07-29 15:00:00,63.41,63.52,63.4,63.51,434283.0,57.4749,57.5746,57.4658,57.5655,434283.0
2021-07-29 15:30:00,63.52,63.55,63.29,63.34,1069251.0,57.5746,57.6018,57.3661,57.4115,1069251.0
2021-07-30 09:30:00,63.35,63.62,63.21,63.49,721984.0,57.4205,57.6652,57.2936,57.5474,721984.0
2021-07-30 10:00:00,63.5,63.5,63.18,63.2,343359.0,57.5565,57.5565,57.2664,57.2846,343359.0
2021-07-30 10:30:00,63.19,63.58,63.18,63.53,353895.0,57.2755,57.629,57.2664,57.5837,353895.0
2021-07-30 11:00:00,63.52,63.66,63.38,63.63,191004.0,57.5746,57.7015,57.4477,57.6743,191004.0
2021-07-30 11:30:00,63.64,63.65,63.36,63.39,251584.0,57.6834,57.6924,57.4296,57.4568,251584.0
2021-07-30 12:00:00,63.38,63.45,63.36,63.43,140764.0,57.4477,57.5112,57.4296,57.493,140764.0
2021-07-30 12:30:00,63.43,63.5,63.39,63.49,127539.0,57.493,57.5565,57.4568,57.5474,127539.0
2021-07-30 13:00:00,63.49,63.5,63.33,63.36,140103.0,57.5474,57.5565,57.4024,57.4296,140103.0
2021-07-30 13:30:00,63.36,63.39,63.3,63.32,151964.0,57.4296,57.4568,57.3752,57.3933,151964.0
2021-07-30 14:00:00,63.33,63.33,63.13,63.14,189276.0,57.4024,57.4024,57.2211,57.2302,189276.0
2021-07-30 14:30:00,63.13,63.3,63.13,63.26,161031.0,57.2211,57.3752,57.2211,57.3389,161031.0
2021-07-30 15:00:00,63.27,63.33,63.19,63.2,315451.0,57.348,57.4024,57.2755,57.2846,315451.0
2021-07-30 15:30:00,63.2,63.29,63.19,63.24,1433599.0,57.2846,57.3661,57.2755,57.3208,1433599.0
2021-08-02 09:30:00,63.37,63.86,63.34,63.41,767529.0,57.4386,57.8828,57.4115,57.4749,767529.0
2021-08-02 10:00:00,63.4,63.59,63.31,63.58,325730.0,57.4658,57.6381,57.3843,57.629,325730.0
2021-08-02 10:30:00,63.59,63.64,63.51,63.6,235618.0,57.6381,57.6834,57.5655,57.6471,235618.0
2021-08-02 11:00:00,63.61,63.74,63.61,63.69,213655.0,57.6562,57.774,57.6562,57.7287,213655.0
2021-08-02 11:30:00,63.7,63.75,63.58,63.59,171902.0,57.7378,57.7831,57.629,57.6381,171902.0
2021-08-02 12:00:00,63.59,63.65,63.54,63.55,192950.0,57.6381,57.6924,57.5927,57.6018,192950.0
2021-08-02 12:30:00,63.54,63.61,63.44,63.47,158727.0,57.5927,57.6562,57.5021,57.5293,158727.0
2021-08-02 13:00:00,63.47,63.48,63.41,63.43,202871.0,57.5293,57.5384,57.4749,57.493,202871.0
2021-08-02 13:30:00,63.44,63.46,63.34,63.37,184110.0,57.5021,57.5202,57.4115,57.4386,184110.0
2021-08-02 14:00:00,63.36,63.42,63.34,63.37,176513.0,57.4296,57.484,57.4115,57.4386,176513.0
2021-08-02 14:30:00,63.37,63.42,63.34,63.4,180923.0,57.4386,57.484,57.4115,57.4658,180923.0
2021-08-02 15:00:00,63.4,63.47,63.35,63.47,263050.0,57.4658,57.5293,57.4205,57.5293,263050.0
2021-08-02 15:30:00,63.46,63.52,63.4,63.47,641795.0,57.5202,57.5746,57.4658,57.5293,641795.0
2021-08-03 09:30:00,63.39,63.54,63.22,63.27,435009.0,57.4568,57.5927,57.3027,57.348,435009.0
2021-08-03 10:00:00,63.27,63.5,63.26,63.39,245742.0,57.348,57.5565,57.3389,57.4568,245742.0
2021-08-03 10:30:00,63.38,63.54,63.37,63.5,158019.0,57.4477,57.5927,57.4386,57.5565,158019.0
2021-08-03 11:00:00,63.5,63.5,63.37,63.47,195704.0,57.5565,57.5565,57.4386,57.5293,195704.0
2021-08-03 11:30:00,63.48,63.59,63.41,63.5,157060.0,57.5384,57.6381,57.4749,57.5565,157060.0
2021-08-03 12:00:00,63.5,63.54,63.39,63.45,101452.0,57.5565,57.5927,57.4568,57.5112,101452.0
2021-08-03 12:30:00,63.45,63.49,63.37,63.39,85974.0,57.5112,57.5474,57.4386,57.4568,85974.0
2021-08-03 13:00:00,63.39,63.53,63.38,63.48,82173.0,57.4568,57.5837,57.4477,57.5384,82173.0
2021-08-03 13:30:00,63.48,63.52,63.38,63.42,99532.0,57.5384,57.5746,57.4477,57.484,99532.0
2021-08-03 14:00:00,63.42,63.49,63.4,63.42,113544.0,57.484,57.5474,57.4658,57.484,113544.0
2021-08-03 14:30:00,63.41,63.44,63.31,63.35,118218.0,57.4749,57.5021,57.3843,57.4205,118218.0
2021-08-03 15:00:00,63.35,63.46,63.32,63.4,162143.0,57.4205,57.5202,57.3933,57.4658,162143.0
2021-08-03 15:30:00,63.4,63.43,63.33,63.36,581250.0,57.4658,57.493,57.4024,57.4296,581250.0
2021-08-04 09:30:00,63.62,63.62,62.83,62.87,472313.0,57.6652,57.6652,56.9492,56.9854,472313.0
2021-08-04 10:00:00,62.87,62.93,62.42,62.45,348533.0,56.9854,57.0398,56.5776,56.6048,348533.0
2021-08-04 10:30:00,62.45,62.58,62.3,62.3,257081.0,56.6048,56.7226,56.4688,56.4688,257081.0
2021-08-04 11:00:00,62.3,62.31,62.06,62.07,262533.0,56.4688,56.4779,56.2513,56.2603,262533.0
2021-08-04 11:30:00,62.08,62.33,62.02,62.33,439459.0,56.2694,56.496,56.215,56.496,439459.0
2021-08-04 12:00:00,62.33,62.38,62.09,62.1,184430.0,56.496,56.5413,56.2785,56.2875,184430.0
2021-08-04 12:30:00,62.11,62.17,62.04,62.05,255734.0,56.2966,56.351,56.2331,56.2422,255734.0
2021-08-04 13:00:00,62.05,62.14,61.95,62.0,341438.0,56.2422,56.3238,56.1516,56.1969,341438.0
2021-08-04 13:30:00,62.0,62.02,61.86,61.9,421750.0,56.1969,56.215,56.07,56.1062,421750.0
2021-08-04 14:00:00,61.9,61.99,61.68,61.73,565859.0,56.1062,56.1878,55.9068,55.9521,565859.0
2021-08-04 14:30:00,61.73,61.82,61.55,61.66,683898.0,55.9521,56.0337,55.789,55.8887,683898.0
2021-08-04 15:00:00,61.66,61.78,61.62,61.75,454211.0,55.8887,55.9975,55.8524,55.9703,454211.0
2021-08-04 15:30:00,61.74,61.85,61.62,61.72,1303795.0,55.9612,56.0609,55.8524,55.9431,1303795.0
2021-08-05 09:30:00,61.96,62.04,61.61,61.78,565110.0,56.1606,56.2331,55.8434,55.9975,565110.0
2021-08-05 10:00:00,61.79,62.02,61.67,61.87,352318.0,56.0065,56.215,55.8978,56.079,352318.0
2021-08-05 10:30:00,61.89,61.91,61.78,61.87,168105.0,56.0972,56.1153,55.9975,56.079,168105.0
2021-08-05 11:00:00,61.87,61.91,61.79,61.89,227479.0,56.079,56.1153,56.0065,56.0972,227479.0
2021-08-05 11:30:00,61.9,62.08,61.87,61.97,314027.0,56.1062,56.2694,56.079,56.1697,314027.0
2021-08-05 12:00:00,61.96,61.97,61.87,61.92,229538.0,56.1606,56.1697,56.079,56.1244,229538.0
2021-08-05 12:30:00,61.92,61.93,61.82,61.85,133118.0,56.1244,56.1334,56.0337,56.0609,133118.0
2021-08-05 13:00:00,61.85,61.88,61.77,61.83,167487.0,56.0609,56.0881,55.9884,56.0428,167487.0
2021-08-05 13:30:00,61.83,61.9,61.81,61.89,107609.0,56.0428,56.1062,56.0247,56.0972,107609.0
2021-08-05 14:00:00,61.89,61.94,61.87,61.88,163470.0,56.0972,56.1425,56.079,56.0881,163470.0
2021-08-05 14:30:00,61.88,61.92,61.75,61.77,190587.0,56.0881,56.1244,55.9703,55.9884,190587.0
2021-08-05 15:00:00,61.77,61.82,61.71,61.82,395180.0,55.9884,56.0337,55.934,56.0337,395180.0
2021-08-05 15:30:00,61.82,61.89,61.75,61.86,1193836.0,56.0337,56.0972,55.9703,56.07,1193836.0
2021-08-06 09:30:00,61.96,62.11,61.77,61.85,514987.0,56.1606,56.2966,55.9884,56.0609,514987.0
2021-08-06 10:00:00,61.85,62.06,61.84,61.94,288343.0,56.0609,56.2513,56.0519,56.1425,288343.0
2021-08-06 10:30:00,61.93,61.95,61.77,61.83,468502.0,56.1334,56.1516,55.9884,56.0428,468502.0
2021-08-06 11:00:00,61.83,61.97,61.68,61.71,255190.0,56.0428,56.1697,55.9068,55.934,255190.0
2021-08-06 11:30:00,61.71,61.78,61.65,61.73,217461.0,55.934,55.9975,55.8796,55.9521,217461.0
2021-08-06 12:00:00,61.73,61.76,61.6,61.64,171249.0,55.9521,55.9793,55.8343,55.8706,171249.0
2021-08-06 12:30:00,61.64,61.7,61.63,61.69,148247.0,55.8706,55.925,55.8615,55.9159,148247.0
2021-08-06 13:00:00,61.69,61.89,61.68,61.89,317643.0,55.9159,56.0972,55.9068,56.0972,317643.0
2021-08-06 13:30:00,61.88,61.92,61.81,61.89,215483.0,56.0881,56.1244,56.0247,56.0972,215483.0
2021-08-06 14:00:00,61.89,61.98,61.83,61.98,331719.0,56.0972,56.1787,56.0428,56.1787,331719.0
2021-08-06 14:30:00,61.98,62.01,61.89,61.9,190912.0,56.1787,56.2059,56.0972,56.1062,190912.0
2021-08-06 15:00:00,61.89,61.91,61.84,61.9,161655.0,56.0972,56.1153,56.0519,56.1062,161655.0
2021-08-06 15:30:00,61.9,61.91,61.7,61.77,1088644.0,56.1062,56.1153,55.925,55.9884,1088644.0
2021-08-09 09:30:00,62.02,62.26,62.0,62.18,463181.0,56.215,56.4325,56.1969,56.36,463181.0
2021-08-09 10:00:00,62.18,62.26,62.06,62.13,267999.0,56.36,56.4325,56.2513,56.3147,267999.0
2021-08-09 10:30:00,62.13,62.15,62.01,62.07,251535.0,56.3147,56.3328,56.2059,56.2603,251535.0
2021-08-09 11:00:00,62.08,62.18,62.01,62.12,304376.0,56.2694,56.36,56.2059,56.3056,304376.0
2021-08-09 11:30:00,62.12,62.12,62.02,62.05,154070.0,56.3056,56.3056,56.215,56.2422,154070.0
2021-08-09 12:00:00,62.05,62.07,61.96,61.98,116680.0,56.2422,56.2603,56.1606,56.1787,116680.0
2021-08-09 12:30:00,61.98,61.98,61.9,61.92,87965.0,56.1787,56.1787,56.1062,56.1244,87965.0
2021-08-09 13:00:00,61.91,62.01,61.91,62.01,78544.0,56.1153,56.2059,56.1153,56.2059,78544.0
2021-08-09 13:30:00,62.0,62.05,61.98,62.04,132906.0,56.1969,56.2422,56.1787,56.2331,132906.0
2021-08-09 14:00:00,62.04,62.14,62.03,62.12,122121.0,56.2331,56.3238,56.2241,56.3056,122121.0
2021-08-09 14:30:00,62.12,62.16,62.07,62.08,155961.0,56.3056,56.3419,56.2603,56.2694,155961.0
2021-08-09 15:00:00,62.08,62.16,62.05,62.16,135278.0,56.2694,56.3419,56.2422,56.3419,135278.0
2021-08-09 15:30:00,62.16,62.16,61.98,62.02,807036.0,56.3419,56.3419,56.1787,56.215,807036.0
2021-08-10 09:30:00,62.0,62.25,61.88,62.2,311779.0,56.1969,56.4235,56.0881,56.3782,311779.0
2021-08-10 10:00:00,62.18,62.31,62.12,62.25,250014.0,56.36,56.4779,56.3056,56.4235,250014.0
2021-08-10 10:30:00,62.25,62.29,62.04,62.27,574445.0,56.4235,56.4597,56.2331,56.4416,574445.0
2021-08-10 11:00:00,62.28,62.33,62.2,62.23,363519.0,56.4507,56.496,56.3782,56.4053,363519.0
2021-08-10 11:30:00,62.23,62.26,62.14,62.16,675409.0,56.4053,56.4325,56.3238,56.3419,675409.0
2021-08-10 12:00:00,62.16,62.17,61.93,61.96,115935.0,56.3419,56.351,56.1334,56.1606,115935.0
2021-08-10 12:30:00,61.96,61.98,61.88,61.91,122929.0,56.1606,56.1787,56.0881,56.1153,122929.0
2021-08-10 13:00:00,61.92,61.92,61.81,61.91,150321.0,56.1244,56.1244,56.0247,56.1153,150321.0
2021-08-10 13:30:00,61.9,62.01,61.89,62.0,194356.0,56.1062,56.2059,56.0972,56.1969,194356.0
2021-08-10 14:00:00,62.0,62.11,61.97,62.11,192539.0,56.1969,56.2966,56.1697,56.2966,192539.0
2021-08-10 14:30:00,62.1,62.11,61.97,61.99,194154.0,56.2875,56.2966,56.1697,56.1878,194154.0
2021-08-10 15:00:00,61.98,62.03,61.95,62.02,215946.0,56.1787,56.2241,56.1516,56.215,215946.0
2021-08-10 15:30:00,62.01,62.05,61.93,62.04,988187.0,56.2059,56.2422,56.1334,56.2331,988187.0
2021-08-11 09:30:00,62.11,62.28,62.03,62.06,859289.0,56.2966,56.4507,56.2241,56.2513,859289.0
2021-08-11 10:00:00,62.07,62.43,61.99,62.36,585075.0,56.2603,56.5866,56.1878,56.5232,585075.0
2021-08-11 10:30:00,62.37,62.58,62.24,62.52,588950.0,56.5322,56.7226,56.4144,56.6682,588950.0
2021-08-11 11:00:00,62.52,62.71,62.51,62.62,380099.0,56.6682,56.8404,56.6591,56.7588,380099.0
2021-08-11 11:30:00,62.61,62.78,62.58,62.73,217024.0,56.7498,56.9039,56.7226,56.8586,217024.0
2021-08-11 12:00:00,62.74,62.75,62.5,62.54,228890.0,56.8676,56.8767,56.6501,56.6863,228890.0
2021-08-11 12:30:00,62.55,62.56,62.43,62.47,130114.0,56.6954,56.7045,56.5866,56.6229,130114.0
2021-08-11 13:00:00,62.46,62.54,62.43,62.5,177164.0,56.6138,56.6863,56.5866,56.6501,177164.0
2021-08-11 13:30:00,62.5,62.72,62.49,62.7,276640.0,56.6501,56.8495,56.641,56.8314,276640.0
2021-08-11 14:00:00,62.71,62.72,62.59,62.61,167703.0,56.8404,56.8495,56.7317,56.7498,167703.0
2021-08-11 14:30:00,62.62,62.66,62.6,62.61,153784.0,56.7588,56.7951,56.7407,56.7498,153784.0
2021-08-11 15:00:00,62.61,62.67,62.57,62.67,312016.0,56.7498,56.8042,56.7135,56.8042,312016.0
2021-08-11 15:30:00,62.67,62.67,62.44,62.47,830991.0,56.8042,56.8042,56.5957,56.6229,830991.0
2021-08-12 09:30:00,62.69,62.7,62.26,62.27,299352.0,56.8223,56.8314,56.4325,56.4416,299352.0
2021-08-12 10:00:00,62.26,62.44,62.26,62.35,153159.0,56.4325,56.5957,56.4325,56.5141,153159.0
2021-08-12 10:30:00,62.34,62.46,62.32,62.35,123758.0,56.5051,56.6138,56.4869,56.5141,123758.0
2021-08-12 11:00:00,62.35,62.37,62.24,62.28,112598.0,56.5141,56.5322,56.4144,56.4507,112598.0
2021-08-12 11:30:00,62.28,62.31,62.21,62.22,113254.0,56.4507,56.4779,56.3872,56.3963,113254.0
2021-08-12 12:00:00,62.22,62.36,62.22,62.36,119369.0,56.3963,56.5232,56.3963,56.5232,119369.0
2021-08-12 12:30:00,62.36,62.39,62.33,62.39,99751.0,56.5232,56.5504,56.496,56.5504,99751.0
2021-08-12 13:00:00,62.39,62.58,62.38,62.54,140523.0,56.5504,56.7226,56.5413,56.6863,140523.0
2021-08-12 13:30:00,62.54,62.54,62.48,62.51,83202.0,56.6863,56.6863,56.632,56.6591,83202.0
2021-08-12 14:00:00,62.5,62.52,62.45,62.51,90521.0,56.6501,56.6682,56.6048,56.6591,90521.0
2021-08-12 14:30:00,62.51,62.55,62.46,62.5,94334.0,56.6591,56.6954,56.6138,56.6501,94334.0
2021-08-12 15:00:00,62.51,62.51,62.42,62.49,88999.0,56.6591,56.6591,56.5776,56.641,88999.0
2021-08-12 15:30:00,62.48,62.51,62.38,62.39,322579.0,56.632,56.6591,56.5413,56.5504,322579.0
2021-08-13 09:30:00,62.61,62.92,62.5,62.9,371547.0,56.7498,57.0308,56.6501,57.0126,371547.0
2021-08-13 10:00:00,62.9,63.1,62.85,63.01,544991.0,57.0126,57.1939,56.9673,57.1123,544991.0
2021-08-13 10:30:00,63.01,63.17,62.94,63.15,200753.0,57.1123,57.2574,57.0489,57.2392,200753.0
2021-08-13 11:00:00,63.15,63.23,63.02,63.18,122140.0,57.2392,57.3118,57.1214,57.2664,122140.0
2021-08-13 11:30:00,63.19,63.26,63.14,63.25,127759.0,57.2755,57.3389,57.2302,57.3299,127759.0
2021-08-13 12:00:00,63.24,63.29,63.16,63.26,122740.0,57.3208,57.3661,57.2483,57.3389,122740.0
2021-08-13 12:30:00,63.26,63.3,63.22,63.29,87359.0,57.3389,57.3752,57.3027,57.3661,87359.0
2021-08-13 13:00:00,63.29,63.41,63.26,63.41,327976.0,57.3661,57.4749,57.3389,57.4749,327976.0
2021-08-13 13:30:00,63.41,63.41,63.33,63.37,367169.0,57.4749,57.4749,57.4024,57.4386,367169.0
2021-08-13 14:00:00,63.37,63.39,63.29,63.37,131682.0,57.4386,57.4568,57.3661,57.4386,131682.0
2021-08-13 14:30:00,63.37,63.39,63.3,63.35,112974.0,57.4386,57.4568,57.3752,57.4205,112974.0
2021-08-13 15:00:00,63.34,63.38,63.28,63.32,221436.0,57.4115,57.4477,57.3571,57.3933,221436.0
2021-08-13 15:30:00,63.32,63.39,63.24,63.36,878147.0,57.3933,57.4568,57.3208,57.4296,878147.0
2021-08-16 09:30:00,63.51,63.63,63.33,63.58,531011.0,57.5655,57.6743,57.4024,57.629,531011.0
2021-08-16 10:00:00,63.58,63.94,63.45,63.91,652404.0,57.629,57.9553,57.5112,57.9281,652404.0
2021-08-16 10:30:00,63.91,63.96,63.73,63.8,281504.0,57.9281,57.9734,57.765,57.8284,281504.0
2021-08-16 11:00:00,63.81,63.93,63.62,63.68,300063.0,57.8375,57.9462,57.6652,57.7196,300063.0
2021-08-16 11:30:00,63.67,63.73,63.6,63.71,166587.0,57.7106,57.765,57.6471,57.7468,166587.0
2021-08-16 12:00:00,63.71,63.81,63.71,63.81,93944.0,57.7468,57.8375,57.7468,57.8375,93944.0
2021-08-16 12:30:00,63.8,63.84,63.74,63.75,57848.0,57.8284,57.8647,57.774,57.7831,57848.0
2021-08-16 13:00:00,63.74,63.76,63.68,63.7,121972.0,57.774,57.7921,57.7196,57.7378,121972.0
2021-08-16 13:30:00,63.7,63.72,63.57,63.58,121127.0,57.7378,57.7559,57.6199,57.629,121127.0
2021-08-16 14:00:00,63.59,63.62,63.55,63.58,121909.0,57.6381,57.6652,57.6018,57.629,121909.0
2021-08-16 14:30:00,63.58,63.58,63.49,63.5,174929.0,57.629,57.629,57.5474,57.5565,174929.0
2021-08-16 15:00:00,63.5,63.58,63.46,63.57,283184.0,57.5565,57.629,57.5202,57.6199,283184.0
2021-08-16 15:30:00,63.57,63.72,63.52,63.69,628757.0,57.6199,57.7559,57.5746,57.7287,628757.0
2021-08-17 09:30:00,63.73,63.77,63.44,63.62,303933.0,57.765,57.8012,57.5021,57.6652,303933.0
2021-08-17 10:00:00,63.62,63.86,63.58,63.7,372986.0,57.6652,57.8828,57.629,57.7378,372986.0
2021-08-17 10:30:00,63.72,63.93,63.68,63.92,253570.0,57.7559,57.9462,57.7196,57.9372,253570.0
2021-08-17 11:00:00,63.91,64.07,63.89,64.03,276721.0,57.9281,58.0731,57.91,58.0369,276721.0
2021-08-17 11:30:00,64.02,64.02,63.82,63.91,227672.0,58.0278,58.0278,57.8465,57.9281,227672.0
2021-08-17 12:00:00,63.9,63.92,63.77,63.79,305917.0,57.919,57.9372,57.8012,57.8193,305917.0
2021-08-17 12:30:00,63.79,63.79,63.68,63.77,234099.0,57.8193,57.8193,57.7196,57.8012,234099.0
2021-08-17 13:00:00,63.77,63.78,63.64,63.73,194345.0,57.8012,57.8103,57.6834,57.765,194345.0
2021-08-17 13:30:00,63.73,63.77,63.64,63.72,121627.0,57.765,57.8012,57.6834,57.7559,121627.0
2021-08-17 14:00:00,63.72,63.79,63.71,63.77,180759.0,57.7559,57.8193,57.7468,57.8012,180759.0
2021-08-17 14:30:00,63.77,63.87,63.73,63.87,169178.0,57.8012,57.8918,57.765,57.8918,169178.0
2021-08-17 15:00:00,63.87,63.99,63.85,63.97,300668.0,57.8918,58.0006,57.8737,57.9825,300668.0
2021-08-17 15:30:00,63.97,64.12,63.93,64.06,894610.0,57.9825,58.1184,57.9462,58.0641,894610.0
2021-08-18 09:30:00,63.88,64.06,63.73,63.76,607743.0,57.9009,58.0641,57.765,57.7921,607743.0
2021-08-18 10:00:00,63.76,63.86,63.61,63.65,268096.0,57.7921,57.8828,57.6562,57.6924,268096.0
2021-08-18 10:30:00,63.65,63.69,63.34,63.37,334103.0,57.6924,57.7287,57.4115,57.4386,334103.0
2021-08-18 11:00:00,63.36,63.42,63.25,63.42,214566.0,57.4296,57.484,57.3299,57.484,214566.0
2021-08-18 11:30:00,63.42,63.46,63.34,63.4,183181.0,57.484,57.5202,57.4115,57.4658,183181.0
2021-08-18 12:00:00,63.39,63.54,63.36,63.44,124995.0,57.4568,57.5927,57.4296,57.5021,124995.0
2021-08-18 12:30:00,63.44,63.45,63.35,63.44,77004.0,57.5021,57.5112,57.4205,57.5021,77004.0
2021-08-18 13:00:00,63.44,63.47,63.32,63.32,113093.0,57.5021,57.5293,57.3933,57.3933,113093.0
2021-08-18 13:30:00,63.33,63.41,63.32,63.35,85533.0,57.4024,57.4749,57.3933,57.4205,85533.0
2021-08-18 14:00:00,63.36,63.49,63.19,63.3,148399.0,57.4296,57.5474,57.2755,57.3752,148399.0
2021-08-18 14:30:00,63.31,63.36,63.16,63.22,86199.0,57.3843,57.4296,57.2483,57.3027,86199.0
2021-08-18 15:00:00,63.21,63.22,63.06,63.06,135204.0,57.2936,57.3027,57.1577,57.1577,135204.0
2021-08-18 15:30:00,63.06,63.2,62.91,62.97,728585.0,57.1577,57.2846,57.0217,57.0761,728585.0
2021-08-19 09:30:00,62.91,63.4,62.79,63.38,499741.0,57.0217,57.4658,56.9129,57.4477,499741.0
2021-08-19 10:00:00,63.39,63.39,63.22,63.32,189423.0,57.4568,57.4568,57.3027,57.3933,189423.0
2021-08-19 10:30:00,63.32,63.36,63.19,63.33,183219.0,57.3933,57.4296,57.2755,57.4024,183219.0
2021-08-19 11:00:00,63.31,63.38,63.17,63.3,147324.0,57.3843,57.4477,57.2574,57.3752,147324.0
2021-08-19 11:30:00,63.3,63.53,63.3,63.48,102081.0,57.3752,57.5837,57.3752,57.5384,102081.0
2021-08-19 12:00:00,63.47,63.51,63.4,63.44,134926.0,57.5293,57.5655,57.4658,57.5021,134926.0
2021-08-19 12:30:00,63.44,63.47,63.37,63.41,145804.0,57.5021,57.5293,57.4386,57.4749,145804.0
2021-08-19 13:00:00,63.4,63.44,63.29,63.3,120927.0,57.4658,57.5021,57.3661,57.3752,120927.0
2021-08-19 13:30:00,63.3,63.36,63.22,63.23,146889.0,57.3752,57.4296,57.3027,57.3118,146889.0
2021-08-19 14:00:00,63.23,63.34,63.18,63.3,296159.0,57.3118,57.4115,57.2664,57.3752,296159.0
2021-08-19 14:30:00,63.3,63.49,63.26,63.49,286035.0,57.3752,57.5474,57.3389,57.5474,286035.0
2021-08-19 15:00:00,63.5,63.64,63.49,63.64,252806.0,57.5565,57.6834,57.5474,57.6834,252806.0
2021-08-19 15:30:00,63.64,63.75,63.52,63.71,1648842.0,57.6834,57.7831,57.5746,57.7468,1648842.0
2021-08-20 09:30:00,63.69,63.7,63.27,63.67,531613.0,57.7287,57.7378,57.348,57.7106,531613.0
2021-08-20 10:00:00,63.67,63.83,63.62,63.78,205225.0,57.7106,57.8556,57.6652,57.8103,205225.0
2021-08-20 10:30:00,63.77,63.83,63.66,63.69,162219.0,57.8012,57.8556,57.7015,57.7287,162219.0
2021-08-20 11:00:00,63.7,63.74,63.59,63.59,127025.0,57.7378,57.774,57.6381,57.6381,127025.0
2021-08-20 11:30:00,63.59,63.67,63.56,63.62,154253.0,57.6381,57.7106,57.6109,57.6652,154253.0
2021-08-20 12:00:00,63.62,63.62,63.52,63.6,112583.0,57.6652,57.6652,57.5746,57.6471,112583.0
2021-08-20 12:30:00,63.6,63.61,63.5,63.51,105981.0,57.6471,57.6562,57.5565,57.5655,105981.0
2021-08-20 13:00:00,63.51,63.53,63.43,63.44,87256.0,57.5655,57.5837,57.493,57.5021,87256.0
2021-08-20 13:30:00,63.44,63.47,63.37,63.45,135535.0,57.5021,57.5293,57.4386,57.5112,135535.0
2021-08-20 14:00:00,63.45,63.45,63.33,63.38,164544.0,57.5112,57.5112,57.4024,57.4477,164544.0
2021-08-20 14:30:00,63.38,63.46,63.36,63.43,88774.0,57.4477,57.5202,57.4296,57.493,88774.0
2021-08-20 15:00:00,63.43,63.5,63.4,63.49,221448.0,57.493,57.5565,57.4658,57.5474,221448.0
2021-08-20 15:30:00,63.49,63.56,63.45,63.49,635120.0,57.5474,57.6109,57.5112,57.5474,635120.0
2021-08-23 09:30:00,63.43,63.54,62.97,63.28,412921.0,57.493,57.5927,57.0761,57.3571,412921.0
2021-08-23 10:00:00,63.28,63.54,63.26,63.45,311775.0,57.3571,57.5927,57.3389,57.5112,311775.0
2021-08-23 10:30:00,63.45,63.49,63.28,63.28,174019.0,57.5112,57.5474,57.3571,57.3571,174019.0
2021-08-23 11:00:00,63.28,63.41,63.19,63.25,213066.0,57.3571,57.4749,57.2755,57.3299,213066.0
2021-08-23 11:30:00,63.26,63.4,63.22,63.25,264457.0,57.3389,57.4658,57.3027,57.3299,264457.0
2021-08-23 12:00:00,63.24,63.29,63.2,63.28,93789.0,57.3208,57.3661,57.2846,57.3571,93789.0
2021-08-23 12:30:00,63.27,63.32,63.23,63.32,110347.0,57.348,57.3933,57.3118,57.3933,110347.0
2021-08-23 13:00:00,63.31,63.36,63.24,63.25,69563.0,57.3843,57.4296,57.3208,57.3299,69563.0
2021-08-23 13:30:00,63.25,63.31,63.22,63.25,94635.0,57.3299,57.3843,57.3027,57.3299,94635.0
2021-08-23 14:00:00,63.25,63.3,63.21,63.23,103201.0,57.3299,57.3752,57.2936,57.3118,103201.0
2021-08-23 14:30:00,63.23,63.26,63.21,63.23,89316.0,57.3118,57.3389,57.2936,57.3118,89316.0
2021-08-23 15:00:00,63.22,63.29,63.21,63.25,149397.0,57.3027,57.3661,57.2936,57.3299,149397.0
2021-08-23 15:30:00,63.25,63.27,62.99,63.1,841430.0,57.3299,57.348,57.0942,57.1939,841430.0
2021-08-24 09:30:00,63.17,63.17,62.4,62.43,387196.0,57.2574,57.2574,56.5594,56.5866,387196.0
2021-08-24 10:00:00,62.44,62.77,62.44,62.68,164325.0,56.5957,56.8948,56.5957,56.8132,164325.0
2021-08-24 10:30:00,62.68,62.68,62.52,62.55,175139.0,56.8132,56.8132,56.6682,56.6954,175139.0
2021-08-24 11:00:00,62.56,62.58,62.38,62.48,167095.0,56.7045,56.7226,56.5413,56.632,167095.0
2021-08-24 11:30:00,62.47,62.48,62.3,62.3,201613.0,56.6229,56.632,56.4688,56.4688,201613.0
2021-08-24 12:00:00,62.3,62.31,62.19,62.2,259896.0,56.4688,56.4779,56.3691,56.3782,259896.0
2021-08-24 12:30:00,62.2,62.21,62.1,62.18,170445.0,56.3782,56.3872,56.2875,56.36,170445.0
2021-08-24 13:00:00,62.18,62.28,62.15,62.22,235213.0,56.36,56.4507,56.3328,56.3963,235213.0
2021-08-24 13:30:00,62.22,62.28,62.17,62.19,166094.0,56.3963,56.4507,56.351,56.3691,166094.0
2021-08-24 14:00:00,62.19,62.36,62.17,62.3,159460.0,56.3691,56.5232,56.351,56.4688,159460.0
2021-08-24 14:30:00,62.3,62.32,62.24,62.25,161754.0,56.4688,56.4869,56.4144,56.4235,161754.0
2021-08-24 15:00:00,62.25,62.33,62.13,62.15,560003.0,56.4235,56.496,56.3147,56.3328,560003.0
2021-08-24 15:30:00,62.15,62.28,62.13,62.25,1051374.0,56.3328,56.4507,56.3147,56.4235,1051374.0
2021-08-25 09:30:00,62.16,62.26,61.8,61.93,290434.0,56.3419,56.4325,56.0156,56.1334,290434.0
2021-08-25 10:00:00,61.94,62.16,61.87,62.06,171068.0,56.1425,56.3419,56.079,56.2513,171068.0
2021-08-25 10:30:00,62.06,62.08,61.87,61.87,277814.0,56.2513,56.2694,56.079,56.079,277814.0
2021-08-25 11:00:00,61.88,61.96,61.81,61.88,202194.0,56.0881,56.1606,56.0247,56.0881,202194.0
2021-08-25 11:30:00,61.88,61.88,61.78,61.84,197657.0,56.0881,56.0881,55.9975,56.0519,197657.0
2021-08-25 12:00:00,61.83,61.94,61.78,61.85,268845.0,56.0428,56.1425,55.9975,56.0609,268845.0
2021-08-25 12:30:00,61.85,61.95,61.83,61.88,174927.0,56.0609,56.1516,56.0428,56.0881,174927.0
2021-08-25 13:00:00,61.88,61.92,61.75,61.76,149301.0,56.0881,56.1244,55.9703,55.9793,149301.0
2021-08-25 13:30:00,61.75,61.78,61.71,61.76,129292.0,55.9703,55.9975,55.934,55.9793,129292.0
2021-08-25 14:00:00,61.76,61.89,61.76,61.79,370958.0,55.9793,56.0972,55.9793,56.0065,370958.0
2021-08-25 14:30:00,61.79,61.86,61.78,61.84,315561.0,56.0065,56.07,55.9975,56.0519,315561.0
2021-08-25 15:00:00,61.83,61.92,61.8,61.83,445614.0,56.0428,56.1244,56.0156,56.0428,445614.0
2021-08-25 15:30:00,61.83,61.98,61.81,61.85,693355.0,56.0428,56.1787,56.0247,56.0609,693355.0
2021-08-26 09:30:00,61.77,61.88,61.4,61.4,346862.0,55.9884,56.0881,55.653,55.653,346862.0
2021-08-26 10:00:00,61.4,61.5,61.33,61.38,236903.0,55.653,55.7437,55.5896,55.6349,236903.0
2021-08-26 10:30:00,61.37,61.55,61.29,61.54,228375.0,55.6258,55.789,55.5533,55.7799,228375.0
2021-08-26 11:00:00,61.54,61.75,61.52,61.57,123117.0,55.7799,55.9703,55.7618,55.8071,123117.0
2021-08-26 11:30:00,61.57,61.73,61.56,61.7,154496.0,55.8071,55.9521,55.7981,55.925,154496.0
2021-08-26 12:00:00,61.7,61.76,61.53,61.54,279923.0,55.925,55.9793,55.7709,55.7799,279923.0
2021-08-26 12:30:00,61.54,61.58,61.49,61.55,128781.0,55.7799,55.8162,55.7346,55.789,128781.0
2021-08-26 13:00:00,61.56,61.58,61.45,61.5,261042.0,55.7981,55.8162,55.6984,55.7437,261042.0
2021-08-26 13:30:00,61.5,61.53,61.48,61.49,258910.0,55.7437,55.7709,55.7255,55.7346,258910.0
2021-08-26 14:00:00,61.49,61.5,61.45,61.49,132357.0,55.7346,55.7437,55.6984,55.7346,132357.0
2021-08-26 14:30:00,61.49,61.61,61.47,61.55,152380.0,55.7346,55.8434,55.7165,55.789,152380.0
2021-08-26 15:00:00,61.55,61.61,61.5,61.51,192112.0,55.789,55.8434,55.7437,55.7527,192112.0
2021-08-26 15:30:00,61.51,61.55,61.43,61.45,622636.0,55.7527,55.789,55.6802,55.6984,622636.0
2021-08-27 09:30:00,61.44,61.69,61.32,61.53,410880.0,55.6893,55.9159,55.5805,55.7709,410880.0
2021-08-27 10:00:00,61.52,61.84,61.45,61.81,254488.0,55.7618,56.0519,55.6984,56.0247,254488.0
2021-08-27 10:30:00,61.8,61.91,61.75,61.83,254114.0,56.0156,56.1153,55.9703,56.0428,254114.0
2021-08-27 11:00:00,61.83,61.94,61.8,61.85,184569.0,56.0428,56.1425,56.0156,56.0609,184569.0
2021-08-27 11:30:00,61.85,61.95,61.84,61.89,144256.0,56.0609,56.1516,56.0519,56.0972,144256.0
2021-08-27 12:00:00,61.89,61.99,61.82,61.98,114114.0,56.0972,56.1878,56.0337,56.1787,114114.0
2021-08-27 12:30:00,61.99,62.12,61.97,62.08,486894.0,56.1878,56.3056,56.1697,56.2694,486894.0
2021-08-27 13:00:00,62.08,62.09,61.99,62.02,411403.0,56.2694,56.2785,56.1878,56.215,411403.0
2021-08-27 13:30:00,62.02,62.05,61.98,61.99,137086.0,56.215,56.2422,56.1787,56.1878,137086.0
2021-08-27 14:00:00,62.0,62.01,61.93,61.98,112998.0,56.1969,56.2059,56.1334,56.1787,112998.0
2021-08-27 14:30:00,61.99,62.0,61.88,61.88,144293.0,56.1878,56.1969,56.0881,56.0881,144293.0
2021-08-27 15:00:00,61.88,61.96,61.86,61.93,154578.0,56.0881,56.1606,56.07,56.1334,154578.0
2021-08-27 15:30:00,61.93,62.01,61.84,61.9,776265.0,56.1334,56.2059,56.0519,56.1062,776265.0
2021-08-30 09:30:00,61.79,62.08,61.65,61.96,464715.0,56.0065,56.2694,55.8796,56.1606,464715.0
2021-08-30 10:00:00,61.97,62.03,61.88,61.98,373135.0,56.1697,56.2241,56.0881,56.1787,373135.0
2021-08-30 10:30:00,61.98,62.19,61.92,62.06,257435.0,56.1787,56.3691,56.1244,56.2513,257435.0
2021-08-30 11:00:00,62.06,62.15,62.01,62.12,97860.0,56.2513,56.3328,56.2059,56.3056,97860.0
2021-08-30 11:30:00,62.12,62.19,62.02,62.02,121783.0,56.3056,56.3691,56.215,56.215,121783.0
2021-08-30 12:00:00,62.03,62.07,61.97,62.07,106370.0,56.2241,56.2603,56.1697,56.2603,106370.0
2021-08-30 12:30:00,62.06,62.11,62.04,62.08,173979.0,56.2513,56.2966,56.2331,56.2694,173979.0
2021-08-30 13:00:00,62.07,62.19,62.06,62.19,116905.0,56.2603,56.3691,56.2513,56.3691,116905.0
2021-08-30 13:30:00,62.2,62.24,62.15,62.23,91733.0,56.3782,56.4144,56.3328,56.4053,91733.0
2021-08-30 14:00:00,62.23,62.24,62.16,62.21,125683.0,56.4053,56.4144,56.3419,56.3872,125683.0
2021-08-30 14:30:00,62.21,62.23,62.11,62.13,142301.0,56.3872,56.4053,56.2966,56.3147,142301.0
2021-08-30 15:00:00,62.12,62.15,62.08,62.1,120231.0,56.3056,56.3328,56.2694,56.2875,120231.0
2021-08-30 15:30:00,62.1,62.21,62.08,62.16,816862.0,56.2875,56.3872,56.2694,56.3419,816862.0
2021-08-31 09:30:00,62.28,62.33,61.94,62.3,429482.0,56.4507,56.496,56.1425,56.4688,429482.0
2021-08-31 10:00:00,62.3,62.37,62.12,62.22,347963.0,56.4688,56.5322,56.3056,56.3963,347963.0
2021-08-31 10:30:00,62.22,62.28,62.13,62.18,242524.0,56.3963,56.4507,56.3147,56.36,242524.0
2021-08-31 11:00:00,62.17,62.24,62.15,62.18,201620.0,56.351,56.4144,56.3328,56.36,201620.0
2021-08-31 11:30:00,62.18,62.25,62.09,62.09,174681.0,56.36,56.4235,56.2785,56.2785,174681.0
2021-08-31 12:00:00,62.1,62.13,62.0,62.0,171460.0,56.2875,56.3147,56.1969,56.1969,171460.0
2021-08-31 12:30:00,62.0,62.02,61.9,61.96,289105.0,56.1969,56.215,56.1062,56.1606,289105.0
2021-08-31 13:00:00,61.95,61.99,61.76,61.87,487370.0,56.1516,56.1878,55.9793,56.079,487370.0
2021-08-31 13:30:00,61.87,61.93,61.82,61.86,160122.0,56.079,56.1334,56.0337,56.07,160122.0
2021-08-31 14:00:00,61.86,61.97,61.85,61.96,144216.0,56.07,56.1697,56.0609,56.1606,144216.0
2021-08-31 14:30:00,61.96,61.98,61.85,61.95,212478.0,56.1606,56.1787,56.0609,56.1516,212478.0
2021-08-31 15:00:00,61.94,62.02,61.93,61.99,260907.0,56.1425,56.215,56.1334,56.1878,260907.0
2021-08-31 15:30:00,62.0,62.1,61.9,62.07,1212266.0,56.1969,56.2875,56.1062,56.2603,1212266.0
2021-09-01 09:30:00,62.33,62.55,62.2,62.42,466293.0,56.496,56.6954,56.3782,56.5776,466293.0
2021-09-01 10:00:00,62.41,62.47,62.23,62.25,264656.0,56.5685,56.6229,56.4053,56.4235,264656.0
2021-09-01 10:30:00,62.25,62.28,62.04,62.07,157238.0,56.4235,56.4507,56.2331,56.2603,157238.0
2021-09-01 11:00:00,62.06,62.16,62.03,62.15,155835.0,56.2513,56.3419,56.2241,56.3328,155835.0
2021-09-01 11:30:00,62.14,62.29,62.14,62.29,162017.0,56.3238,56.4597,56.3238,56.4597,162017.0
2021-09-01 12:00:00,62.3,62.41,62.29,62.39,100078.0,56.4688,56.5685,56.4597,56.5504,100078.0
2021-09-01 12:30:00,62.38,62.42,62.36,62.37,112374.0,56.5413,56.5776,56.5232,56.5322,112374.0
2021-09-01 13:00:00,62.37,62.44,62.34,62.38,89540.0,56.5322,56.5957,56.5051,56.5413,89540.0
2021-09-01 13:30:00,62.38,62.39,62.27,62.28,184719.0,56.5413,56.5504,56.4416,56.4507,184719.0
2021-09-01 14:00:00,62.28,62.37,62.27,62.33,151486.0,56.4507,56.5322,56.4416,56.496,151486.0
2021-09-01 14:30:00,62.33,62.38,62.27,62.3,100530.0,56.496,56.5413,56.4416,56.4688,100530.0
2021-09-01 15:00:00,62.3,62.41,62.28,62.41,152166.0,56.4688,56.5685,56.4507,56.5685,152166.0
2021-09-01 15:30:00,62.41,62.41,62.28,62.32,762184.0,56.5685,56.5685,56.4507,56.4869,762184.0
2021-09-02 09:30:00,62.5,62.5,62.21,62.22,403379.0,56.6501,56.6501,56.3872,56.3963,403379.0
2021-09-02 10:00:00,62.21,62.25,62.07,62.19,157721.0,56.3872,56.4235,56.2603,56.3691,157721.0
2021-09-02 10:30:00,62.19,62.28,62.03,62.11,257467.0,56.3691,56.4507,56.2241,56.2966,257467.0
2021-09-02 11:00:00,62.11,62.13,61.95,61.97,152591.0,56.2966,56.3147,56.1516,56.1697,152591.0
2021-09-02 11:30:00,61.96,62.01,61.88,61.89,147736.0,56.1606,56.2059,56.0881,56.0972,147736.0
2021-09-02 12:00:00,61.89,61.94,61.84,61.89,116902.0,56.0972,56.1425,56.0519,56.0972,116902.0
2021-09-02 12:30:00,61.9,61.91,61.79,61.81,146314.0,56.1062,56.1153,56.0065,56.0247,146314.0
2021-09-02 13:00:00,61.81,61.86,61.73,61.77,170887.0,56.0247,56.07,55.9521,55.9884,170887.0
2021-09-02 13:30:00,61.77,61.78,61.68,61.69,165178.0,55.9884,55.9975,55.9068,55.9159,165178.0
2021-09-02 14:00:00,61.68,61.79,61.67,61.73,151739.0,55.9068,56.0065,55.8978,55.9521,151739.0
2021-09-02 14:30:00,61.72,61.84,61.69,61.84,168020.0,55.9431,56.0519,55.9159,56.0519,168020.0
2021-09-02 15:00:00,61.84,61.85,61.73,61.8,301096.0,56.0519,56.0609,55.9521,56.0156,301096.0
2021-09-02 15:30:00,61.8,61.97,61.79,61.94,810519.0,56.0156,56.1697,56.0065,56.1425,810519.0
2021-09-03 09:30:00,61.71,61.85,61.05,61.39,1036820.0,55.934,56.0609,55.3358,55.644,1036820.0
2021-09-03 10:00:00,61.39,61.58,61.33,61.53,289821.0,55.644,55.8162,55.5896,55.7709,289821.0
2021-09-03 10:30:00,61.53,61.68,61.47,61.58,334113.0,55.7709,55.9068,55.7165,55.8162,334113.0
2021-09-03 11:00:00,61.58,61.66,61.45,61.65,216024.0,55.8162,55.8887,55.6984,55.8796,216024.0
2021-09-03 11:30:00,61.64,61.75,61.6,61.74,166114.0,55.8706,55.9703,55.8343,55.9612,166114.0
2021-09-03 12:00:00,61.75,61.87,61.72,61.73,230241.0,55.9703,56.079,55.9431,55.9521,230241.0
2021-09-03 12:30:00,61.73,61.77,61.68,61.75,181533.0,55.9521,55.9884,55.9068,55.9703,181533.0
2021-09-03 13:00:00,61.75,61.84,61.71,61.8,226545.0,55.9703,56.0519,55.934,56.0156,226545.0
2021-09-03 13:30:00,61.8,61.89,61.77,61.87,100238.0,56.0156,56.0972,55.9884,56.079,100238.0
2021-09-03 14:00:00,61.87,61.91,61.83,61.88,128861.0,56.079,56.1153,56.0428,56.0881,128861.0
2021-09-03 14:30:00,61.88,61.91,61.81,61.83,160434.0,56.0881,56.1153,56.0247,56.0428,160434.0
2021-09-03 15:00:00,61.83,61.88,61.8,61.82,192772.0,56.0428,56.0881,56.0156,56.0337,192772.0
2021-09-03 15:30:00,61.82,61.85,61.67,61.72,831867.0,56.0337,56.0609,55.8978,55.9431,831867.0
2021-09-07 09:30:00,61.39,61.56,60.69,60.83,562613.0,55.644,55.7981,55.0095,55.1364,562613.0
2021-09-07 10:00:00,60.82,60.83,60.37,60.47,414881.0,55.1273,55.1364,54.7194,54.8101,414881.0
2021-09-07 10:30:00,60.46,60.53,60.33,60.5,309096.0,54.801,54.8645,54.6832,54.8373,309096.0
2021-09-07 11:00:00,60.5,60.6,60.29,60.31,236737.0,54.8373,54.9279,54.6469,54.6651,236737.0
2021-09-07 11:30:00,60.32,60.42,60.28,60.38,273942.0,54.6741,54.7648,54.6379,54.7285,273942.0
2021-09-07 12:00:00,60.38,60.47,60.36,60.45,194147.0,54.7285,54.8101,54.7104,54.792,194147.0
2021-09-07 12:30:00,60.45,60.57,60.44,60.49,292502.0,54.792,54.9007,54.7829,54.8282,292502.0
2021-09-07 13:00:00,60.5,60.55,60.39,60.41,578770.0,54.8373,54.8826,54.7376,54.7557,578770.0
2021-09-07 13:30:00,60.41,60.48,60.36,60.39,321672.0,54.7557,54.8191,54.7104,54.7376,321672.0
2021-09-07 14:00:00,60.39,60.43,60.29,60.29,215120.0,54.7376,54.7738,54.6469,54.6469,215120.0
2021-09-07 14:30:00,60.3,60.31,60.19,60.21,215805.0,54.656,54.6651,54.5563,54.5744,215805.0
2021-09-07 15:00:00,60.21,60.31,60.18,60.19,251999.0,54.5744,54.6651,54.5472,54.5563,251999.0
2021-09-07 15:30:00,60.18,60.23,59.94,60.04,1465441.0,54.5472,54.5925,54.3297,54.4203,1465441.0
2021-09-08 09:30:00,60.21,60.49,59.91,60.43,810824.0,54.5744,54.8282,54.3025,54.7738,810824.0
2021-09-08 10:00:00,60.42,60.68,60.39,60.58,445162.0,54.7648,55.0004,54.7376,54.9098,445162.0
2021-09-08 10:30:00,60.58,60.83,60.48,60.83,391081.0,54.9098,55.1364,54.8191,55.1364,391081.0
2021-09-08 11:00:00,60.83,60.9,60.55,60.56,296664.0,55.1364,55.1998,54.8826,54.8917,296664.0
2021-09-08 11:30:00,60.57,60.66,60.5,60.63,223744.0,54.9007,54.9823,54.8373,54.9551,223744.0
2021-09-08 12:00:00,60.63,60.68,60.52,60.57,266556.0,54.9551,55.0004,54.8554,54.9007,266556.0
2021-09-08 12:30:00,60.58,60.58,60.47,60.52,168781.0,54.9098,54.9098,54.8101,54.8554,168781.0
2021-09-08 13:00:00,60.52,60.63,60.49,60.62,162997.0,54.8554,54.9551,54.8282,54.946,162997.0
2021-09-08 13:30:00,60.62,60.78,60.61,60.75,241516.0,54.946,55.0911,54.937,55.0639,241516.0
2021-09-08 14:00:00,60.75,60.86,60.72,60.86,230380.0,55.0639,55.1636,55.0367,55.1636,230380.0
2021-09-08 14:30:00,60.86,60.92,60.82,60.91,383646.0,55.1636,55.218,55.1273,55.2089,383646.0
2021-09-08 15:00:00,60.91,60.95,60.76,60.77,256389.0,55.2089,55.2452,55.0729,55.082,256389.0
2021-09-08 15:30:00,60.77,60.88,60.7,60.87,780997.0,55.082,55.1817,55.0186,55.1726,780997.0
2021-09-09 09:30:00,60.91,60.91,60.58,60.78,302375.0,55.2089,55.2089,54.9098,55.0911,302375.0
2021-09-09 10:00:00,60.79,60.88,60.71,60.73,276062.0,55.1001,55.1817,55.0276,55.0457,276062.0
2021-09-09 10:30:00,60.74,60.81,60.6,60.64,246676.0,55.0548,55.1183,54.9279,54.9642,246676.0
2021-09-09 11:00:00,60.64,60.7,60.56,60.69,250397.0,54.9642,55.0186,54.8917,55.0095,250397.0
2021-09-09 11:30:00,60.68,60.74,60.64,60.68,206590.0,55.0004,55.0548,54.9642,55.0004,206590.0
2021-09-09 12:00:00,60.68,60.68,60.54,60.55,258355.0,55.0004,55.0004,54.8735,54.8826,258355.0
2021-09-09 12:30:00,60.55,60.65,60.55,60.6,154832.0,54.8826,54.9732,54.8826,54.9279,154832.0
2021-09-09 13:00:00,60.6,60.74,60.58,60.63,166283.0,54.9279,55.0548,54.9098,54.9551,166283.0
2021-09-09 13:30:00,60.64,60.68,60.57,60.6,180228.0,54.9642,55.0004,54.9007,54.9279,180228.0
2021-09-09 14:00:00,60.6,60.64,60.53,60.62,276521.0,54.9279,54.9642,54.8645,54.946,276521.0
2021-09-09 14:30:00,60.62,60.7,60.55,60.7,157392.0,54.946,55.0186,54.8826,55.0186,157392.0
2021-09-09 15:00:00,60.7,60.71,60.59,60.66,259124.0,55.0186,55.0276,54.9189,54.9823,259124.0
2021-09-09 15:30:00,60.66,60.73,60.57,60.63,901607.0,54.9823,55.0457,54.9007,54.9551,901607.0
2021-09-10 09:30:00,60.42,60.6,60.22,60.27,447959.0,54.7648,54.9279,54.5835,54.6288,447959.0
2021-09-10 10:00:00,60.27,60.33,60.2,60.25,287384.0,54.6288,54.6832,54.5654,54.6107,287384.0
2021-09-10 10:30:00,60.25,60.28,60.1,60.13,301750.0,54.6107,54.6379,54.4747,54.5019,301750.0
2021-09-10 11:00:00,60.14,60.22,60.1,60.16,263011.0,54.511,54.5835,54.4747,54.5291,263011.0
2021-09-10 11:30:00,60.17,60.25,60.09,60.22,311040.0,54.5382,54.6107,54.4657,54.5835,311040.0
2021-09-10 12:00:00,60.22,60.31,60.2,60.21,196957.0,54.5835,54.6651,54.5654,54.5744,196957.0
2021-09-10 12:30:00,60.22,60.35,60.21,60.33,219869.0,54.5835,54.7013,54.5744,54.6832,219869.0
2021-09-10 13:00:00,60.33,60.39,60.28,60.28,268895.0,54.6832,54.7376,54.6379,54.6379,268895.0
2021-09-10 13:30:00,60.28,60.41,60.28,60.36,163387.0,54.6379,54.7557,54.6379,54.7104,163387.0
2021-09-10 14:00:00,60.36,60.43,60.33,60.43,145230.0,54.7104,54.7738,54.6832,54.7738,145230.0
2021-09-10 14:30:00,60.43,60.56,60.43,60.5,310186.0,54.7738,54.8917,54.7738,54.8373,310186.0
2021-09-10 15:00:00,60.5,60.55,60.42,60.48,260082.0,54.8373,54.8826,54.7648,54.8191,260082.0
2021-09-10 15:30:00,60.48,60.5,60.2,60.23,982133.0,54.8191,54.8373,54.5654,54.5925,982133.0
2021-09-13 09:30:00,60.6,61.28,60.53,61.22,652638.0,54.9279,55.5443,54.8645,55.4899,652638.0
2021-09-13 10:00:00,61.24,61.44,61.1,61.21,466703.0,55.508,55.6893,55.3811,55.4808,466703.0
2021-09-13 10:30:00,61.22,61.33,61.01,61.11,406895.0,55.4899,55.5896,55.2995,55.3902,406895.0
2021-09-13 11:00:00,61.11,61.14,60.92,60.99,413174.0,55.3902,55.4174,55.218,55.2814,413174.0
2021-09-13 11:30:00,60.99,61.06,60.96,60.97,184254.0,55.2814,55.3449,55.2542,55.2633,184254.0
2021-09-13 12:00:00,60.97,61.01,60.89,60.97,456744.0,55.2633,55.2995,55.1908,55.2633,456744.0
2021-09-13 12:30:00,60.96,60.97,60.75,60.78,83685.0,55.2542,55.2633,55.0639,55.0911,83685.0
2021-09-13 13:00:00,60.78,60.82,60.7,60.76,107345.0,55.0911,55.1273,55.0186,55.0729,107345.0
2021-09-13 13:30:00,60.75,60.78,60.66,60.68,162596.0,55.0639,55.0911,54.9823,55.0004,162596.0
2021-09-13 14:00:00,60.69,60.73,60.55,60.61,545438.0,55.0095,55.0457,54.8826,54.937,545438.0
2021-09-13 14:30:00,60.61,60.67,60.56,60.65,223848.0,54.937,54.9914,54.8917,54.9732,223848.0
2021-09-13 15:00:00,60.66,60.73,60.55,60.73,470413.0,54.9823,55.0457,54.8826,55.0457,470413.0
2021-09-13 15:30:00,60.73,60.84,60.64,60.78,1477376.0,55.0457,55.1455,54.9642,55.0911,1477376.0
2021-09-14 09:30:00,60.76,60.98,60.36,60.43,452283.0,55.0729,55.2723,54.7104,54.7738,452283.0
2021-09-14 10:00:00,60.41,60.54,60.3,60.49,189143.0,54.7557,54.8735,54.656,54.8282,189143.0
2021-09-14 10:30:00,60.48,60.61,60.42,60.46,182710.0,54.8191,54.937,54.7648,54.801,182710.0
2021-09-14 11:00:00,60.47,60.55,60.44,60.49,179879.0,54.8101,54.8826,54.7829,54.8282,179879.0
2021-09-14 11:30:00,60.5,60.54,60.27,60.27,201136.0,54.8373,54.8735,54.6288,54.6288,201136.0
2021-09-14 12:00:00,60.28,60.4,60.24,60.37,104383.0,54.6379,54.7466,54.6016,54.7194,104383.0
2021-09-14 12:30:00,60.38,60.43,60.28,60.32,122984.0,54.7285,54.7738,54.6379,54.6741,122984.0
2021-09-14 13:00:00,60.31,60.36,60.21,60.3,91021.0,54.6651,54.7104,54.5744,54.656,91021.0
2021-09-14 13:30:00,60.31,60.39,60.29,60.39,148883.0,54.6651,54.7376,54.6469,54.7376,148883.0
2021-09-14 14:00:00,60.39,60.39,60.31,60.33,77788.0,54.7376,54.7376,54.6651,54.6832,77788.0
2021-09-14 14:30:00,60.34,60.37,60.28,60.37,111406.0,54.6923,54.7194,54.6379,54.7194,111406.0
2021-09-14 15:00:00,60.36,60.36,60.24,60.24,182303.0,54.7104,54.7104,54.6016,54.6016,182303.0
2021-09-14 15:30:00,60.24,60.38,60.19,60.35,594997.0,54.6016,54.7285,54.5563,54.7013,594997.0
2021-09-15 09:30:00,60.37,60.44,60.06,60.35,393370.0,54.7194,54.7829,54.4385,54.7013,393370.0
2021-09-15 10:00:00,60.35,60.47,60.18,60.34,157982.0,54.7013,54.8101,54.5472,54.6923,157982.0
2021-09-15 10:30:00,60.34,60.43,60.29,60.35,203854.0,54.6923,54.7738,54.6469,54.7013,203854.0
2021-09-15 11:00:00,60.35,60.36,60.24,60.29,165900.0,54.7013,54.7104,54.6016,54.6469,165900.0
2021-09-15 11:30:00,60.3,60.3,60.19,60.25,168569.0,54.656,54.656,54.5563,54.6107,168569.0
2021-09-15 12:00:00,60.26,60.49,60.23,60.46,561631.0,54.6197,54.8282,54.5925,54.801,561631.0
2021-09-15 12:30:00,60.46,60.6,60.41,60.56,156407.0,54.801,54.9279,54.7557,54.8917,156407.0
2021-09-15 13:00:00,60.56,60.66,60.56,60.62,107885.0,54.8917,54.9823,54.8917,54.946,107885.0
2021-09-15 13:30:00,60.62,60.65,60.51,60.54,107517.0,54.946,54.9732,54.8463,54.8735,107517.0
2021-09-15 14:00:00,60.54,60.58,60.42,60.48,154096.0,54.8735,54.9098,54.7648,54.8191,154096.0
2021-09-15 14:30:00,60.47,60.57,60.46,60.5,94299.0,54.8101,54.9007,54.801,54.8373,94299.0
2021-09-15 15:00:00,60.5,60.57,60.47,60.55,185511.0,54.8373,54.9007,54.8101,54.8826,185511.0
2021-09-15 15:30:00,60.55,60.67,60.46,60.52,1050780.0,54.8826,54.9914,54.801,54.8554,1050780.0
2021-09-16 09:30:00,60.61,60.89,60.41,60.44,625599.0,54.937,55.1908,54.7557,54.7829,625599.0
2021-09-16 10:00:00,60.44,60.45,60.12,60.19,280994.0,54.7829,54.792,54.4928,54.5563,280994.0
2021-09-16 10:30:00,60.18,60.25,60.08,60.24,227062.0,54.5472,54.6107,54.4566,54.6016,227062.0
2021-09-16 11:00:00,60.25,60.46,60.2,60.39,234793.0,54.6107,54.801,54.5654,54.7376,234793.0
2021-09-16 11:30:00,60.38,60.68,60.33,60.68,990058.0,54.7285,55.0004,54.6832,55.0004,990058.0
2021-09-16 12:00:00,60.68,60.82,60.66,60.73,634402.0,55.0004,55.1273,54.9823,55.0457,634402.0
2021-09-16 12:30:00,60.72,60.76,60.62,60.63,186977.0,55.0367,55.0729,54.946,54.9551,186977.0
2021-09-16 13:00:00,60.62,60.62,60.54,60.57,195574.0,54.946,54.946,54.8735,54.9007,195574.0
2021-09-16 13:30:00,60.59,60.68,60.52,60.66,174739.0,54.9189,55.0004,54.8554,54.9823,174739.0
2021-09-16 14:00:00,60.65,60.73,60.62,60.71,130358.0,54.9732,55.0457,54.946,55.0276,130358.0
2021-09-16 14:30:00,60.71,60.82,60.68,60.82,191477.0,55.0276,55.1273,55.0004,55.1273,191477.0
2021-09-16 15:00:00,60.82,60.93,60.81,60.85,211225.0,55.1273,55.227,55.1183,55.1545,211225.0
2021-09-16 15:30:00,60.85,60.88,60.67,60.72,1082928.0,55.1545,55.1817,54.9914,55.0367,1082928.0
2021-09-17 09:30:00,60.48,60.63,60.15,60.52,2198830.0,54.8191,54.9551,54.52,54.8554,2198830.0
2021-09-17 10:00:00,60.52,60.85,60.46,60.82,700346.0,54.8554,55.1545,54.801,55.1273,700346.0
2021-09-17 10:30:00,60.81,60.89,60.74,60.84,1041805.0,55.1183,55.1908,55.0548,55.1455,1041805.0
2021-09-17 11:00:00,60.83,60.96,60.76,60.88,587744.0,55.1364,55.2542,55.0729,55.1817,587744.0
2021-09-17 11:30:00,60.87,61.06,60.84,61.02,418485.0,55.1726,55.3449,55.1455,55.3086,418485.0
2021-09-17 12:00:00,61.02,61.08,60.96,60.98,156800.0,55.3086,55.363,55.2542,55.2723,156800.0
2021-09-17 12:30:00,60.98,61.01,60.88,60.94,263338.0,55.2723,55.2995,55.1817,55.2361,263338.0
2021-09-17 13:00:00,60.93,60.96,60.79,60.94,326101.0,55.227,55.2542,55.1001,55.2361,326101.0
2021-09-17 13:30:00,60.95,61.03,60.89,61.03,605891.0,55.2452,55.3177,55.1908,55.3177,605891.0
2021-09-17 14:00:00,61.03,61.13,61.0,61.03,266521.0,55.3177,55.4083,55.2905,55.3177,266521.0
2021-09-17 14:30:00,61.02,61.12,61.0,61.09,236391.0,55.3086,55.3992,55.2905,55.3721,236391.0
2021-09-17 15:00:00,61.1,61.18,60.9,60.92,401819.0,55.3811,55.4536,55.1998,55.218,401819.0
2021-09-17 15:30:00,60.92,61.22,60.81,60.94,1639681.0,55.218,55.4899,55.1183,55.2361,1639681.0
2021-09-20 09:30:00,60.76,61.06,60.64,60.95,616533.0,55.0729,55.3449,54.9642,55.2452,616533.0
2021-09-20 10:00:00,60.91,61.02,60.68,60.98,350922.0,55.2089,55.3086,55.0004,55.2723,350922.0
2021-09-20 10:30:00,60.97,61.06,60.73,60.85,269886.0,55.2633,55.3449,55.0457,55.1545,269886.0
2021-09-20 11:00:00,60.84,60.93,60.75,60.8,233821.0,55.1455,55.227,55.0639,55.1092,233821.0
2021-09-20 11:30:00,60.8,60.86,60.72,60.73,186709.0,55.1092,55.1636,55.0367,55.0457,186709.0
2021-09-20 12:00:00,60.73,60.73,60.57,60.72,233376.0,55.0457,55.0457,54.9007,55.0367,233376.0
2021-09-20 12:30:00,60.72,60.73,60.53,60.55,181665.0,55.0367,55.0457,54.8645,54.8826,181665.0
2021-09-20 13:00:00,60.54,60.54,60.34,60.42,170473.0,54.8735,54.8735,54.6923,54.7648,170473.0
2021-09-20 13:30:00,60.42,60.48,60.37,60.37,168458.0,54.7648,54.8191,54.7194,54.7194,168458.0
2021-09-20 14:00:00,60.38,60.41,60.25,60.25,199470.0,54.7285,54.7557,54.6107,54.6107,199470.0
2021-09-20 14:30:00,60.25,60.26,60.1,60.13,202694.0,54.6107,54.6197,54.4747,54.5019,202694.0
2021-09-20 15:00:00,60.13,60.18,59.99,60.13,251621.0,54.5019,54.5472,54.375,54.5019,251621.0
2021-09-20 15:30:00,60.13,60.49,60.12,60.44,1039400.0,54.5019,54.8282,54.4928,54.7829,1039400.0
2021-09-21 09:30:00,60.69,61.14,60.49,60.95,855100.0,55.0095,55.4174,54.8282,55.2452,855100.0
2021-09-21 10:00:00,60.95,61.06,60.52,60.63,719575.0,55.2452,55.3449,54.8554,54.9551,719575.0
2021-09-21 10:30:00,60.62,60.69,60.45,60.63,194710.0,54.946,55.0095,54.792,54.9551,194710.0
2021-09-21 11:00:00,60.63,60.63,60.39,60.41,186840.0,54.9551,54.9551,54.7376,54.7557,186840.0
2021-09-21 11:30:00,60.41,60.56,60.39,60.51,166543.0,54.7557,54.8917,54.7376,54.8463,166543.0
2021-09-21 12:00:00,60.51,60.59,60.47,60.5,275124.0,54.8463,54.9189,54.8101,54.8373,275124.0
2021-09-21 12:30:00,60.5,60.52,60.39,60.42,246237.0,54.8373,54.8554,54.7376,54.7648,246237.0
2021-09-21 13:00:00,60.42,60.55,60.34,60.35,345587.0,54.7648,54.8826,54.6923,54.7013,345587.0
2021-09-21 13:30:00,60.36,60.37,60.24,60.3,179436.0,54.7104,54.7194,54.6016,54.656,179436.0
2021-09-21 14:00:00,60.3,60.36,60.11,60.12,124019.0,54.656,54.7104,54.4838,54.4928,124019.0
2021-09-21 14:30:00,60.12,60.34,60.12,60.27,324746.0,54.4928,54.6923,54.4928,54.6288,324746.0
2021-09-21 15:00:00,60.27,60.48,60.27,60.48,137775.0,54.6288,54.8191,54.6288,54.8191,137775.0
2021-09-21 15:30:00,60.47,60.56,60.2,60.21,729627.0,54.8101,54.8917,54.5654,54.5744,729627.0
2021-09-22 09:30:00,60.69,60.69,60.35,60.53,422683.0,55.0095,55.0095,54.7013,54.8645,422683.0
2021-09-22 10:00:00,60.54,60.65,60.46,60.56,252652.0,54.8735,54.9732,54.801,54.8917,252652.0
2021-09-22 10:30:00,60.57,60.61,60.48,60.61,481248.0,54.9007,54.937,54.8191,54.937,481248.0
2021-09-22 11:00:00,60.62,60.81,60.61,60.64,234085.0,54.946,55.1183,54.937,54.9642,234085.0
2021-09-22 11:30:00,60.65,60.94,60.64,60.91,176269.0,54.9732,55.2361,54.9642,55.2089,176269.0
2021-09-22 12:00:00,60.9,60.93,60.82,60.91,101117.0,55.1998,55.227,55.1273,55.2089,101117.0
2021-09-22 12:30:00,60.92,60.97,60.9,60.94,123469.0,55.218,55.2633,55.1998,55.2361,123469.0
2021-09-22 13:00:00,60.93,60.93,60.78,60.82,72906.0,55.227,55.227,55.0911,55.1273,72906.0
2021-09-22 13:30:00,60.82,60.82,60.65,60.71,102692.0,55.1273,55.1273,54.9732,55.0276,102692.0
2021-09-22 14:00:00,60.7,60.9,60.63,60.79,142729.0,55.0186,55.1998,54.9551,55.1001,142729.0
2021-09-22 14:30:00,60.79,60.81,60.49,60.61,264035.0,55.1001,55.1183,54.8282,54.937,264035.0
2021-09-22 15:00:00,60.62,60.79,60.58,60.68,214406.0,54.946,55.1001,54.9098,55.0004,214406.0
2021-09-22 15:30:00,60.68,60.68,60.46,60.56,521874.0,55.0004,55.0004,54.801,54.8917,521874.0
2021-09-23 09:30:00,60.46,61.11,60.46,60.97,396773.0,54.801,55.3902,54.801,55.2633,396773.0
2021-09-23 10:00:00,60.98,61.12,60.97,61.08,197946.0,55.2723,55.3992,55.2633,55.363,197946.0
2021-09-23 10:30:00,61.08,61.09,60.88,60.95,259061.0,55.363,55.3721,55.1817,55.2452,259061.0
2021-09-23 11:00:00,60.94,60.94,60.78,60.87,135045.0,55.2361,55.2361,55.0911,55.1726,135045.0
2021-09-23 11:30:00,60.86,60.91,60.8,60.83,375926.0,55.1636,55.2089,55.1092,55.1364,375926.0
2021-09-23 12:00:00,60.83,60.9,60.76,60.9,125218.0,55.1364,55.1998,55.0729,55.1998,125218.0
2021-09-23 12:30:00,60.89,60.96,60.88,60.89,113059.0,55.1908,55.2542,55.1817,55.1908,113059.0
2021-09-23 13:00:00,60.89,61.0,60.85,60.86,119964.0,55.1908,55.2905,55.1545,55.1636,119964.0
2021-09-23 13:30:00,60.86,60.99,60.85,60.98,364050.0,55.1636,55.2814,55.1545,55.2723,364050.0
2021-09-23 14:00:00,60.98,60.99,60.84,60.88,122698.0,55.2723,55.2814,55.1455,55.1817,122698.0
2021-09-23 14:30:00,60.88,60.96,60.87,60.89,158475.0,55.1817,55.2542,55.1726,55.1908,158475.0
2021-09-23 15:00:00,60.89,60.89,60.68,60.73,254627.0,55.1908,55.1908,55.0004,55.0457,254627.0
2021-09-23 15:30:00,60.73,60.86,60.7,60.71,708507.0,55.0457,55.1636,55.0186,55.0276,708507.0
2021-09-24 09:30:00,60.34,60.71,60.34,60.56,667543.0,54.6923,55.0276,54.6923,54.8917,667543.0
2021-09-24 10:00:00,60.57,60.7,60.44,60.46,193451.0,54.9007,55.0186,54.7829,54.801,193451.0
2021-09-24 10:30:00,60.46,60.51,60.26,60.32,553923.0,54.801,54.8463,54.6197,54.6741,553923.0
2021-09-24 11:00:00,60.31,60.41,60.27,60.32,350203.0,54.6651,54.7557,54.6288,54.6741,350203.0
2021-09-24 11:30:00,60.32,60.39,60.21,60.36,257441.0,54.6741,54.7376,54.5744,54.7104,257441.0
2021-09-24 12:00:00,60.36,60.37,60.29,60.3,180635.0,54.7104,54.7194,54.6469,54.656,180635.0
2021-09-24 12:30:00,60.3,60.38,60.27,60.27,154981.0,54.656,54.7285,54.6288,54.6288,154981.0
2021-09-24 13:00:00,60.28,60.34,60.25,60.33,187105.0,54.6379,54.6923,54.6107,54.6832,187105.0
2021-09-24 13:30:00,60.33,60.37,60.25,60.32,137108.0,54.6832,54.7194,54.6107,54.6741,137108.0
2021-09-24 14:00:00,60.33,60.37,60.31,60.34,120669.0,54.6832,54.7194,54.6651,54.6923,120669.0
2021-09-24 14:30:00,60.35,60.42,60.34,60.41,114163.0,54.7013,54.7648,54.6923,54.7557,114163.0
2021-09-24 15:00:00,60.4,60.41,60.23,60.3,595227.0,54.7466,54.7557,54.5925,54.656,595227.0
2021-09-24 15:30:00,60.31,60.4,60.29,60.35,1080928.0,54.6651,54.7466,54.6469,54.7013,1080928.0
2021-09-27 09:30:00,60.16,60.47,59.84,60.34,860519.0,54.5291,54.8101,54.2391,54.6923,860519.0
2021-09-27 10:00:00,60.33,60.55,60.26,60.35,399674.0,54.6832,54.8826,54.6197,54.7013,399674.0
2021-09-27 10:30:00,60.35,60.39,60.04,60.11,415308.0,54.7013,54.7376,54.4203,54.4838,415308.0
2021-09-27 11:00:00,60.12,60.21,60.07,60.14,259690.0,54.4928,54.5744,54.4475,54.511,259690.0
2021-09-27 11:30:00,60.15,60.18,60.02,60.07,239822.0,54.52,54.5472,54.4022,54.4475,239822.0
2021-09-27 12:00:00,60.06,60.11,59.99,60.09,268983.0,54.4385,54.4838,54.375,54.4657,268983.0
2021-09-27 12:30:00,60.09,60.09,59.79,59.87,228654.0,54.4657,54.4657,54.1937,54.2662,228654.0
2021-09-27 13:00:00,59.87,59.96,59.83,59.92,162441.0,54.2662,54.3478,54.23,54.3116,162441.0
2021-09-27 13:30:00,59.92,59.96,59.86,59.9,172701.0,54.3116,54.3478,54.2572,54.2934,172701.0
2021-09-27 14:00:00,59.9,59.92,59.72,59.82,217825.0,54.2934,54.3116,54.1303,54.2209,217825.0
2021-09-27 14:30:00,59.82,59.85,59.71,59.72,195164.0,54.2209,54.2481,54.1212,54.1303,195164.0
2021-09-27 15:00:00,59.72,59.8,59.67,59.68,243384.0,54.1303,54.2028,54.085,54.094,243384.0
2021-09-27 15:30:00,59.68,59.71,59.39,59.48,1332962.0,54.094,54.1212,53.8312,53.9127,1332962.0
2021-09-28 09:30:00,59.19,59.3,58.57,58.68,993658.0,53.6499,53.7496,53.0879,53.1876,993658.0
2021-09-28 10:00:00,58.68,58.99,58.57,58.83,565062.0,53.1876,53.4686,53.0879,53.3236,565062.0
2021-09-28 10:30:00,58.81,58.81,58.55,58.63,793912.0,53.3055,53.3055,53.0698,53.1423,793912.0
2021-09-28 11:00:00,58.63,58.7,58.49,58.56,291878.0,53.1423,53.2058,53.0154,53.0789,291878.0
2021-09-28 11:30:00,58.56,58.65,58.45,58.46,231867.0,53.0789,53.1604,52.9792,52.9882,231867.0
2021-09-28 12:00:00,58.46,58.46,58.29,58.29,233547.0,52.9882,52.9882,52.8341,52.8341,233547.0
2021-09-28 12:30:00,58.29,58.34,58.21,58.29,286158.0,52.8341,52.8794,52.7616,52.8341,286158.0
2021-09-28 13:00:00,58.29,58.38,58.23,58.3,348879.0,52.8341,52.9157,52.7797,52.8432,348879.0
2021-09-28 13:30:00,58.29,58.44,58.24,58.39,265460.0,52.8341,52.9701,52.7888,52.9248,265460.0
2021-09-28 14:00:00,58.4,58.6,58.38,58.59,272211.0,52.9338,53.1151,52.9157,53.106,272211.0
2021-09-28 14:30:00,58.58,58.75,58.52,58.71,236457.0,53.097,53.2511,53.0426,53.2148,236457.0
2021-09-28 15:00:00,58.71,58.83,58.69,58.74,470857.0,53.2148,53.3236,53.1967,53.242,470857.0
2021-09-28 15:30:00,58.74,58.83,58.6,58.69,1610736.0,53.242,53.3236,53.1151,53.1967,1610736.0
2021-09-29 09:30:00,58.27,58.86,58.02,58.84,695159.0,53.1291,53.667,52.9011,53.6488,695159.0
2021-09-29 10:00:00,58.84,58.95,58.7,58.91,489883.0,53.6488,53.7491,53.5211,53.7126,489883.0
2021-09-29 10:30:00,58.91,59.02,58.83,59.01,439191.0,53.7126,53.8129,53.6396,53.8038,439191.0
2021-09-29 11:00:00,59.02,59.09,58.86,59.08,327877.0,53.8129,53.8767,53.667,53.8676,327877.0
2021-09-29 11:30:00,59.08,59.19,59.06,59.15,225461.0,53.8676,53.9679,53.8494,53.9314,225461.0
2021-09-29 12:00:00,59.15,59.32,59.15,59.26,348461.0,53.9314,54.0864,53.9314,54.0317,348461.0
2021-09-29 12:30:00,59.26,59.29,59.17,59.23,176959.0,54.0317,54.0591,53.9496,54.0044,176959.0
2021-09-29 13:00:00,59.23,59.24,59.04,59.11,212646.0,54.0044,54.0135,53.8311,53.8949,212646.0
2021-09-29 13:30:00,59.11,59.16,59.05,59.14,367006.0,53.8949,53.9405,53.8402,53.9223,367006.0
2021-09-29 14:00:00,59.14,59.4,59.13,59.4,257404.0,53.9223,54.1594,53.9132,54.1594,257404.0
2021-09-29 14:30:00,59.41,59.49,59.38,59.39,221490.0,54.1685,54.2414,54.1411,54.1502,221490.0
2021-09-29 15:00:00,59.4,59.43,59.31,59.4,248614.0,54.1594,54.1867,54.0773,54.1594,248614.0
2021-09-29 15:30:00,59.4,59.42,59.02,59.06,1023878.0,54.1594,54.1776,53.8129,53.8494,1023878.0
2021-09-30 09:30:00,59.03,59.3,59.03,59.14,400928.0,53.822,54.0682,53.822,53.9223,400928.0
2021-09-30 10:00:00,59.14,59.17,58.89,59.0,265467.0,53.9223,53.9496,53.6944,53.7946,265467.0
2021-09-30 10:30:00,59.01,59.04,58.75,58.87,238510.0,53.8038,53.8311,53.5667,53.6761,238510.0
2021-09-30 11:00:00,58.86,58.93,58.75,58.8,224465.0,53.667,53.7308,53.5667,53.6123,224465.0
2021-09-30 11:30:00,58.8,58.82,58.56,58.71,261336.0,53.6123,53.6305,53.3935,53.5302,261336.0
2021-09-30 12:00:00,58.72,58.74,58.45,58.46,283683.0,53.5393,53.5576,53.2932,53.3023,283683.0
2021-09-30 12:30:00,58.45,58.59,58.39,58.48,247370.0,53.2932,53.4208,53.2385,53.3205,247370.0
2021-09-30 13:00:00,58.48,58.64,58.48,58.5,169426.0,53.3205,53.4664,53.3205,53.3388,169426.0
2021-09-30 13:30:00,58.5,58.59,58.47,58.54,139653.0,53.3388,53.4208,53.3114,53.3752,139653.0
2021-09-30 14:00:00,58.54,58.7,58.51,58.62,179696.0,53.3752,53.5211,53.3479,53.4482,179696.0
2021-09-30 14:30:00,58.62,58.83,58.6,58.72,218003.0,53.4482,53.6396,53.4299,53.5393,218003.0
2021-09-30 15:00:00,58.72,58.87,58.66,58.68,252981.0,53.5393,53.6761,53.4846,53.5029,252981.0
2021-09-30 15:30:00,58.67,58.74,58.12,58.14,1372447.0,53.4938,53.5576,52.9923,53.0105,1372447.0
2021-10-01 09:30:00,58.35,58.35,57.92,58.0,617035.0,53.202,53.202,52.8099,52.8829,617035.0
2021-10-01 10:00:00,58.02,58.25,57.88,58.05,472673.0,52.9011,53.1108,52.7735,52.9285,472673.0
2021-10-01 10:30:00,58.04,58.1,57.81,57.88,275984.0,52.9193,52.974,52.7096,52.7735,275984.0
2021-10-01 11:00:00,57.87,58.04,57.68,57.99,294492.0,52.7643,52.9193,52.5911,52.8738,294492.0
2021-10-01 11:30:00,57.98,58.3,57.94,58.22,269485.0,52.8646,53.1564,52.8282,53.0835,269485.0
2021-10-01 12:00:00,58.23,58.27,58.15,58.18,172226.0,53.0926,53.1291,53.0196,53.047,172226.0
2021-10-01 12:30:00,58.18,58.2,58.11,58.13,148803.0,53.047,53.0652,52.9832,53.0014,148803.0
2021-10-01 13:00:00,58.14,58.26,58.1,58.13,160387.0,53.0105,53.1199,52.974,53.0014,160387.0
2021-10-01 13:30:00,58.13,58.37,58.13,58.3,213330.0,53.0014,53.2202,53.0014,53.1564,213330.0
2021-10-01 14:00:00,58.31,58.4,58.29,58.33,147078.0,53.1655,53.2476,53.1473,53.1838,147078.0
2021-10-01 14:30:00,58.33,58.4,58.28,58.37,176855.0,53.1838,53.2476,53.1382,53.2202,176855.0
2021-10-01 15:00:00,58.37,58.54,58.37,58.49,189269.0,53.2202,53.3752,53.2202,53.3296,189269.0
2021-10-01 15:30:00,58.5,58.53,58.12,58.21,878247.0,53.3388,53.3661,52.9923,53.0743,878247.0
2021-10-04 09:30:00,58.16,58.78,58.07,58.47,404492.0,53.0288,53.5941,52.9467,53.3114,404492.0
2021-10-04 10:00:00,58.48,58.53,58.25,58.28,254189.0,53.3205,53.3661,53.1108,53.1382,254189.0
2021-10-04 10:30:00,58.28,58.29,57.99,57.99,388586.0,53.1382,53.1473,52.8738,52.8738,388586.0
2021-10-04 11:00:00,57.99,58.11,57.88,57.94,290877.0,52.8738,52.9832,52.7735,52.8282,290877.0
2021-10-04 11:30:00,57.93,57.93,57.62,57.85,479993.0,52.819,52.819,52.5364,52.7461,479993.0
2021-10-04 12:00:00,57.85,57.93,57.74,57.76,261608.0,52.7461,52.819,52.6458,52.664,261608.0
2021-10-04 12:30:00,57.77,57.89,57.75,57.85,215400.0,52.6732,52.7826,52.6549,52.7461,215400.0
2021-10-04 13:00:00,57.84,57.93,57.79,57.8,195535.0,52.737,52.819,52.6914,52.7005,195535.0
2021-10-04 13:30:00,57.8,57.89,57.8,57.82,202535.0,52.7005,52.7826,52.7005,52.7188,202535.0
2021-10-04 14:00:00,57.81,57.92,57.78,57.92,205995.0,52.7096,52.8099,52.6823,52.8099,205995.0
2021-10-04 14:30:00,57.92,58.05,57.89,57.98,207810.0,52.8099,52.9285,52.7826,52.8646,207810.0
2021-10-04 15:00:00,57.98,58.09,57.94,58.07,277836.0,52.8646,52.9649,52.8282,52.9467,277836.0
2021-10-04 15:30:00,58.07,58.2,57.98,58.05,1162682.0,52.9467,53.0652,52.8646,52.9285,1162682.0
2021-10-05 09:30:00,58.0,58.48,57.9,58.46,677608.0,52.8829,53.3205,52.7917,53.3023,677608.0
2021-10-05 10:00:00,58.47,58.7,58.43,58.7,392091.0,53.3114,53.5211,53.2749,53.5211,392091.0
2021-10-05 10:30:00,58.7,58.77,58.58,58.76,392948.0,53.5211,53.5849,53.4117,53.5758,392948.0
2021-10-05 11:00:00,58.76,59.02,58.71,58.99,426140.0,53.5758,53.8129,53.5302,53.7855,426140.0
2021-10-05 11:30:00,58.99,59.08,58.91,59.04,515429.0,53.7855,53.8676,53.7126,53.8311,515429.0
2021-10-05 12:00:00,59.04,59.05,58.96,58.97,212610.0,53.8311,53.8402,53.7582,53.7673,212610.0
2021-10-05 12:30:00,58.96,59.0,58.82,58.91,228522.0,53.7582,53.7946,53.6305,53.7126,228522.0
2021-10-05 13:00:00,58.91,59.03,58.88,58.95,208300.0,53.7126,53.822,53.6852,53.7491,208300.0
2021-10-05 13:30:00,58.96,59.11,58.95,59.0,191885.0,53.7582,53.8949,53.7491,53.7946,191885.0
2021-10-05 14:00:00,59.0,59.02,58.92,58.96,194426.0,53.7946,53.8129,53.7217,53.7582,194426.0
2021-10-05 14:30:00,58.97,59.02,58.87,58.87,217028.0,53.7673,53.8129,53.6761,53.6761,217028.0
2021-10-05 15:00:00,58.86,58.9,58.79,58.85,352771.0,53.667,53.7035,53.6032,53.6579,352771.0
2021-10-05 15:30:00,58.85,59.0,58.81,58.83,1191176.0,53.6579,53.7946,53.6214,53.6396,1191176.0
2021-10-06 09:30:00,58.89,59.0,58.35,58.72,847549.0,53.6944,53.7946,53.202,53.5393,847549.0
2021-10-06 10:00:00,58.72,58.99,58.56,58.98,371525.0,53.5393,53.7855,53.3935,53.7764,371525.0
2021-10-06 10:30:00,58.98,59.14,58.95,59.13,596379.0,53.7764,53.9223,53.7491,53.9132,596379.0
2021-10-06 11:00:00,59.12,59.25,59.02,59.22,680469.0,53.9041,54.0226,53.8129,53.9952,680469.0
2021-10-06 11:30:00,59.22,59.29,59.14,59.23,676650.0,53.9952,54.0591,53.9223,54.0044,676650.0
2021-10-06 12:00:00,59.22,59.31,59.07,59.29,645503.0,53.9952,54.0773,53.8585,54.0591,645503.0
2021-10-06 12:30:00,59.29,59.3,59.23,59.29,306563.0,54.0591,54.0682,54.0044,54.0591,306563.0
2021-10-06 13:00:00,59.29,59.31,59.1,59.28,298211.0,54.0591,54.0773,53.8858,54.0499,298211.0
2021-10-06 13:30:00,59.29,59.49,59.29,59.48,236065.0,54.0591,54.2414,54.0591,54.2323,236065.0
2021-10-06 14:00:00,59.49,59.77,59.4,59.77,727758.0,54.2414,54.4967,54.1594,54.4967,727758.0
2021-10-06 14:30:00,59.78,59.79,59.61,59.73,518398.0,54.5058,54.5149,54.3508,54.4602,518398.0
2021-10-06 15:00:00,59.73,60.02,59.69,60.01,848444.0,54.4602,54.7247,54.4238,54.7155,848444.0
2021-10-06 15:30:00,60.01,60.25,59.97,60.2,1765603.0,54.7155,54.9344,54.6791,54.8888,1765603.0
2021-10-07 09:30:00,60.06,60.34,60.01,60.17,768570.0,54.7611,55.0164,54.7155,54.8614,768570.0
2021-10-07 10:00:00,60.17,60.33,60.16,60.3,401195.0,54.8614,55.0073,54.8523,54.98,401195.0
2021-10-07 10:30:00,60.3,60.32,60.11,60.25,280219.0,54.98,54.9982,54.8067,54.9344,280219.0
2021-10-07 11:00:00,60.24,60.29,60.1,60.14,158929.0,54.9252,54.9708,54.7976,54.8341,158929.0
2021-10-07 11:30:00,60.14,60.3,60.11,60.28,154850.0,54.8341,54.98,54.8067,54.9617,154850.0
2021-10-07 12:00:00,60.29,60.32,60.16,60.21,143538.0,54.9708,54.9982,54.8523,54.8979,143538.0
2021-10-07 12:30:00,60.21,60.26,60.15,60.21,387849.0,54.8979,54.9435,54.8432,54.8979,387849.0
2021-10-07 13:00:00,60.21,60.23,60.15,60.23,187353.0,54.8979,54.9161,54.8432,54.9161,187353.0
2021-10-07 13:30:00,60.23,60.34,60.18,60.21,226936.0,54.9161,55.0164,54.8705,54.8979,226936.0
2021-10-07 14:00:00,60.21,60.21,60.1,60.18,343654.0,54.8979,54.8979,54.7976,54.8705,343654.0
2021-10-07 14:30:00,60.19,60.2,60.02,60.02,207488.0,54.8797,54.8888,54.7247,54.7247,207488.0
2021-10-07 15:00:00,60.02,60.12,59.98,60.03,245721.0,54.7247,54.8158,54.6882,54.7338,245721.0
2021-10-07 15:30:00,60.03,60.05,59.79,59.9,861668.0,54.7338,54.752,54.5149,54.6152,861668.0
2021-10-08 09:30:00,59.97,60.0,59.61,59.61,366397.0,54.6791,54.7064,54.3508,54.3508,366397.0
2021-10-08 10:00:00,59.62,59.79,59.4,59.52,274300.0,54.3599,54.5149,54.1594,54.2688,274300.0
2021-10-08 10:30:00,59.53,59.66,59.46,59.53,242240.0,54.2779,54.3964,54.2141,54.2779,242240.0
2021-10-08 11:00:00,59.53,59.7,59.52,59.61,175052.0,54.2779,54.4329,54.2688,54.3508,175052.0
2021-10-08 11:30:00,59.61,59.62,59.52,59.55,227301.0,54.3508,54.3599,54.2688,54.2961,227301.0
2021-10-08 12:00:00,59.56,59.58,59.52,59.52,161961.0,54.3052,54.3235,54.2688,54.2688,161961.0
2021-10-08 12:30:00,59.52,59.61,59.5,59.54,150991.0,54.2688,54.3508,54.2505,54.287,150991.0
2021-10-08 13:00:00,59.54,59.57,59.46,59.55,136053.0,54.287,54.3144,54.2141,54.2961,136053.0
2021-10-08 13:30:00,59.55,59.58,59.48,59.57,149639.0,54.2961,54.3235,54.2323,54.3144,149639.0
2021-10-08 14:00:00,59.57,59.85,59.57,59.84,184463.0,54.3144,54.5697,54.3144,54.5605,184463.0
2021-10-08 14:30:00,59.84,59.85,59.74,59.77,214308.0,54.5605,54.5697,54.4694,54.4967,214308.0
2021-10-08 15:00:00,59.78,59.8,59.71,59.72,150595.0,54.5058,54.5241,54.442,54.4511,150595.0
2021-10-08 15:30:00,59.73,59.74,59.48,59.53,901768.0,54.4602,54.4694,54.2323,54.2779,901768.0
2021-10-11 09:30:00,59.81,59.88,59.5,59.72,471806.0,54.5332,54.597,54.2505,54.4511,471806.0
2021-10-11 10:00:00,59.72,59.78,59.66,59.73,299106.0,54.4511,54.5058,54.3964,54.4602,299106.0
2021-10-11 10:30:00,59.73,59.77,59.63,59.73,301571.0,54.4602,54.4967,54.3691,54.4602,301571.0
2021-10-11 11:00:00,59.73,59.74,59.44,59.47,181407.0,54.4602,54.4694,54.1958,54.2232,181407.0
2021-10-11 11:30:00,59.47,59.67,59.46,59.55,126568.0,54.2232,54.4055,54.2141,54.2961,126568.0
2021-10-11 12:00:00,59.56,59.58,59.4,59.5,148587.0,54.3052,54.3235,54.1594,54.2505,148587.0
2021-10-11 12:30:00,59.5,59.54,59.43,59.47,103508.0,54.2505,54.287,54.1867,54.2232,103508.0
2021-10-11 13:00:00,59.47,59.49,59.34,59.41,276763.0,54.2232,54.2414,54.1046,54.1685,276763.0
2021-10-11 13:30:00,59.41,59.51,59.41,59.44,153962.0,54.1685,54.2597,54.1685,54.1958,153962.0
2021-10-11 14:00:00,59.44,59.61,59.44,59.61,631072.0,54.1958,54.3508,54.1958,54.3508,631072.0
2021-10-11 14:30:00,59.6,59.63,59.49,59.55,162107.0,54.3417,54.3691,54.2414,54.2961,162107.0
2021-10-11 15:00:00,59.55,59.56,59.38,59.42,182975.0,54.2961,54.3052,54.1411,54.1776,182975.0
2021-10-11 15:30:00,59.42,59.56,59.37,59.43,703059.0,54.1776,54.3052,54.132,54.1867,703059.0
2021-10-12 09:30:00,59.63,59.74,59.42,59.69,500953.0,54.3691,54.4694,54.1776,54.4238,500953.0
2021-10-12 10:00:00,59.68,59.73,59.5,59.53,420643.0,54.4147,54.4602,54.2505,54.2779,420643.0
2021-10-12 10:30:00,59.53,59.6,59.47,59.55,442495.0,54.2779,54.3417,54.2232,54.2961,442495.0
2021-10-12 11:00:00,59.55,59.83,59.55,59.79,285835.0,54.2961,54.5514,54.2961,54.5149,285835.0
2021-10-12 11:30:00,59.79,59.82,59.72,59.76,259154.0,54.5149,54.5423,54.4511,54.4876,259154.0
2021-10-12 12:00:00,59.76,59.83,59.68,59.71,305270.0,54.4876,54.5514,54.4147,54.442,305270.0
2021-10-12 12:30:00,59.71,59.77,59.64,59.74,313602.0,54.442,54.4967,54.3782,54.4694,313602.0
2021-10-12 13:00:00,59.75,59.85,59.66,59.85,250854.0,54.4785,54.5697,54.3964,54.5697,250854.0
2021-10-12 13:30:00,59.85,59.87,59.74,59.79,183636.0,54.5697,54.5879,54.4694,54.5149,183636.0
2021-10-12 14:00:00,59.79,59.91,59.74,59.8,309817.0,54.5149,54.6244,54.4694,54.5241,309817.0
2021-10-12 14:30:00,59.81,59.82,59.65,59.76,264032.0,54.5332,54.5423,54.3873,54.4876,264032.0
2021-10-12 15:00:00,59.77,59.84,59.74,59.78,245038.0,54.4967,54.5605,54.4694,54.5058,245038.0
2021-10-12 15:30:00,59.77,59.79,59.58,59.7,1079493.0,54.4967,54.5149,54.3235,54.4329,1079493.0
2021-10-13 09:30:00,59.95,60.4,59.76,59.8,659318.0,54.6608,55.0711,54.4876,54.5241,659318.0
2021-10-13 10:00:00,59.8,59.87,59.37,59.41,292198.0,54.5241,54.5879,54.132,54.1685,292198.0
2021-10-13 10:30:00,59.41,59.58,59.41,59.46,143381.0,54.1685,54.3235,54.1685,54.2141,143381.0
2021-10-13 11:00:00,59.47,59.51,59.36,59.42,95497.0,54.2232,54.2597,54.1229,54.1776,95497.0
2021-10-13 11:30:00,59.43,59.8,59.4,59.79,163230.0,54.1867,54.5241,54.1594,54.5149,163230.0
2021-10-13 12:00:00,59.78,59.84,59.73,59.82,93652.0,54.5058,54.5605,54.4602,54.5423,93652.0
2021-10-13 12:30:00,59.82,59.82,59.72,59.76,85782.0,54.5423,54.5423,54.4511,54.4876,85782.0
2021-10-13 13:00:00,59.75,59.98,59.72,59.97,97670.0,54.4785,54.6882,54.4511,54.6791,97670.0
2021-10-13 13:30:00,59.96,60.05,59.96,60.02,363014.0,54.6699,54.752,54.6699,54.7247,363014.0
2021-10-13 14:00:00,60.03,60.12,59.94,59.96,448315.0,54.7338,54.8158,54.6517,54.6699,448315.0
2021-10-13 14:30:00,59.94,59.95,59.82,59.86,341713.0,54.6517,54.6608,54.5423,54.5788,341713.0
2021-10-13 15:00:00,59.85,59.92,59.77,59.92,299554.0,54.5697,54.6335,54.4967,54.6335,299554.0
2021-10-13 15:30:00,59.91,60.04,59.89,59.97,802972.0,54.6244,54.7429,54.6061,54.6791,802972.0
2021-10-14 09:30:00,60.34,60.4,60.17,60.29,367179.0,55.0164,55.0711,54.8614,54.9708,367179.0
2021-10-14 10:00:00,60.3,60.55,60.3,60.47,272804.0,54.98,55.2079,54.98,55.135,272804.0
2021-10-14 10:30:00,60.47,60.54,60.33,60.52,208551.0,55.135,55.1988,55.0073,55.1805,208551.0
2021-10-14 11:00:00,60.53,60.64,60.49,60.59,275503.0,55.1897,55.29,55.1532,55.2444,275503.0
2021-10-14 11:30:00,60.59,60.61,60.53,60.58,166052.0,55.2444,55.2626,55.1897,55.2352,166052.0
2021-10-14 12:00:00,60.58,60.62,60.54,60.6,141867.0,55.2352,55.2717,55.1988,55.2535,141867.0
2021-10-14 12:30:00,60.6,60.68,60.59,60.67,167944.0,55.2535,55.3264,55.2444,55.3173,167944.0
2021-10-14 13:00:00,60.67,60.71,60.62,60.65,137436.0,55.3173,55.3538,55.2717,55.2991,137436.0
2021-10-14 13:30:00,60.64,60.74,60.64,60.69,133397.0,55.29,55.3811,55.29,55.3355,133397.0
2021-10-14 14:00:00,60.69,60.72,60.61,60.65,226166.0,55.3355,55.3629,55.2626,55.2991,226166.0
2021-10-14 14:30:00,60.65,60.68,60.61,60.65,161639.0,55.2991,55.3264,55.2626,55.2991,161639.0
2021-10-14 15:00:00,60.65,60.67,60.58,60.6,216370.0,55.2991,55.3173,55.2352,55.2535,216370.0
2021-10-14 15:30:00,60.6,60.67,60.51,60.63,774780.0,55.2535,55.3173,55.1714,55.2808,774780.0
2021-10-15 09:30:00,60.63,60.67,60.35,60.52,806789.0,55.2808,55.3173,55.0255,55.1805,806789.0
2021-10-15 10:00:00,60.52,60.59,60.25,60.26,461005.0,55.1805,55.2444,54.9344,54.9435,461005.0
2021-10-15 10:30:00,60.26,60.32,60.13,60.2,292182.0,54.9435,54.9982,54.825,54.8888,292182.0
2021-10-15 11:00:00,60.2,60.22,59.96,59.98,202931.0,54.8888,54.907,54.6699,54.6882,202931.0
2021-10-15 11:30:00,59.98,60.01,59.76,59.79,258227.0,54.6882,54.7155,54.4876,54.5149,258227.0
2021-10-15 12:00:00,59.8,59.96,59.78,59.96,133616.0,54.5241,54.6699,54.5058,54.6699,133616.0
2021-10-15 12:30:00,59.96,59.99,59.83,59.83,153452.0,54.6699,54.6973,54.5514,54.5514,153452.0
2021-10-15 13:00:00,59.84,59.86,59.78,59.81,160052.0,54.5605,54.5788,54.5058,54.5332,160052.0
2021-10-15 13:30:00,59.8,59.98,59.8,59.92,162052.0,54.5241,54.6882,54.5241,54.6335,162052.0
2021-10-15 14:00:00,59.93,60.07,59.92,59.96,220900.0,54.6426,54.7702,54.6335,54.6699,220900.0
2021-10-15 14:30:00,59.96,59.96,59.87,59.94,199798.0,54.6699,54.6699,54.5879,54.6517,199798.0
2021-10-15 15:00:00,59.94,60.0,59.85,59.99,398128.0,54.6517,54.7064,54.5697,54.6973,398128.0
2021-10-15 15:30:00,59.99,60.18,59.87,60.14,1389854.0,54.6973,54.8705,54.5879,54.8341,1389854.0
2021-10-18 09:30:00,59.89,60.0,59.33,59.74,432751.0,54.6061,54.7064,54.0955,54.4694,432751.0
2021-10-18 10:00:00,59.74,59.88,59.62,59.68,189152.0,54.4694,54.597,54.3599,54.4147,189152.0
2021-10-18 10:30:00,59.68,59.88,59.65,59.87,214225.0,54.4147,54.597,54.3873,54.5879,214225.0
2021-10-18 11:00:00,59.88,60.09,59.84,60.02,164849.0,54.597,54.7885,54.5605,54.7247,164849.0
2021-10-18 11:30:00,60.01,60.08,59.96,60.01,156161.0,54.7155,54.7794,54.6699,54.7155,156161.0
2021-10-18 12:00:00,60.02,60.1,59.96,60.0,147153.0,54.7247,54.7976,54.6699,54.7064,147153.0
2021-10-18 12:30:00,60.0,60.03,59.84,59.91,157118.0,54.7064,54.7338,54.5605,54.6244,157118.0
2021-10-18 13:00:00,59.9,59.99,59.89,59.89,74800.0,54.6152,54.6973,54.6061,54.6061,74800.0
2021-10-18 13:30:00,59.89,59.91,59.76,59.79,114216.0,54.6061,54.6244,54.4876,54.5149,114216.0
2021-10-18 14:00:00,59.78,59.86,59.76,59.81,155174.0,54.5058,54.5788,54.4876,54.5332,155174.0
2021-10-18 14:30:00,59.82,59.94,59.81,59.9,119831.0,54.5423,54.6517,54.5332,54.6152,119831.0
2021-10-18 15:00:00,59.91,59.92,59.84,59.88,157974.0,54.6244,54.6335,54.5605,54.597,157974.0
2021-10-18 15:30:00,59.87,59.87,59.68,59.74,1029404.0,54.5879,54.5879,54.4147,54.4694,1029404.0
2021-10-19 09:30:00,59.93,59.93,59.47,59.57,468650.0,54.6426,54.6426,54.2232,54.3144,468650.0
2021-10-19 10:00:00,59.57,59.7,59.54,59.64,119993.0,54.3144,54.4329,54.287,54.3782,119993.0
2021-10-19 10:30:00,59.64,59.7,59.54,59.62,182513.0,54.3782,54.4329,54.287,54.3599,182513.0
2021-10-19 11:00:00,59.63,59.76,59.61,59.68,81755.0,54.3691,54.4876,54.3508,54.4147,81755.0
2021-10-19 11:30:00,59.68,59.68,59.47,59.63,137941.0,54.4147,54.4147,54.2232,54.3691,137941.0
2021-10-19 12:00:00,59.62,59.62,59.54,59.56,316795.0,54.3599,54.3599,54.287,54.3052,316795.0
2021-10-19 12:30:00,59.56,59.63,59.49,59.5,368725.0,54.3052,54.3691,54.2414,54.2505,368725.0
2021-10-19 13:00:00,59.5,59.5,59.4,59.4,223371.0,54.2505,54.2505,54.1594,54.1594,223371.0
2021-10-19 13:30:00,59.41,59.43,59.33,59.41,135144.0,54.1685,54.1867,54.0955,54.1685,135144.0
2021-10-19 14:00:00,59.41,59.51,59.37,59.42,290201.0,54.1685,54.2597,54.132,54.1776,290201.0
2021-10-19 14:30:00,59.42,59.49,59.39,59.49,1186996.0,54.1776,54.2414,54.1502,54.2414,1186996.0
2021-10-19 15:00:00,59.48,59.67,59.48,59.64,845902.0,54.2323,54.4055,54.2323,54.3782,845902.0
2021-10-19 15:30:00,59.63,59.8,59.61,59.79,717535.0,54.3691,54.5241,54.3508,54.5149,717535.0
2021-10-20 09:30:00,60.06,60.38,59.85,60.28,445947.0,54.7611,55.0529,54.5697,54.9617,445947.0
2021-10-20 10:00:00,60.28,60.36,60.04,60.15,331721.0,54.9617,55.0347,54.7429,54.8432,331721.0
2021-10-20 10:30:00,60.15,60.29,60.11,60.27,141163.0,54.8432,54.9708,54.8067,54.9526,141163.0
2021-10-20 11:00:00,60.27,60.36,60.21,60.36,230947.0,54.9526,55.0347,54.8979,55.0347,230947.0
2021-10-20 11:30:00,60.35,60.36,60.25,60.29,137336.0,55.0255,55.0347,54.9344,54.9708,137336.0
2021-10-20 12:00:00,60.3,60.4,60.28,60.38,228518.0,54.98,55.0711,54.9617,55.0529,228518.0
2021-10-20 12:30:00,60.38,60.5,60.35,60.48,147230.0,55.0529,55.1623,55.0255,55.1441,147230.0
2021-10-20 13:00:00,60.48,60.53,60.42,60.47,190382.0,55.1441,55.1897,55.0894,55.135,190382.0
2021-10-20 13:30:00,60.47,60.48,60.31,60.33,128354.0,55.135,55.1441,54.9891,55.0073,128354.0
2021-10-20 14:00:00,60.32,60.38,60.22,60.28,143562.0,54.9982,55.0529,54.907,54.9617,143562.0
2021-10-20 14:30:00,60.28,60.35,60.26,60.32,81118.0,54.9617,55.0255,54.9435,54.9982,81118.0
2021-10-20 15:00:00,60.32,60.38,60.25,60.27,149406.0,54.9982,55.0529,54.9344,54.9526,149406.0
2021-10-20 15:30:00,60.28,60.3,60.18,60.29,638729.0,54.9617,54.98,54.8705,54.9708,638729.0
2021-10-21 09:30:00,60.08,60.17,59.75,59.81,285521.0,54.7794,54.8614,54.4785,54.5332,285521.0
2021-10-21 10:00:00,59.79,60.02,59.78,60.01,208230.0,54.5149,54.7247,54.5058,54.7155,208230.0
2021-10-21 10:30:00,60.01,60.13,59.94,60.1,182623.0,54.7155,54.825,54.6517,54.7976,182623.0
2021-10-21 11:00:00,60.1,60.22,60.03,60.04,234391.0,54.7976,54.907,54.7338,54.7429,234391.0
2021-10-21 11:30:00,60.03,60.09,59.99,60.05,126921.0,54.7338,54.7885,54.6973,54.752,126921.0
2021-10-21 12:00:00,60.06,60.07,59.95,60.02,150020.0,54.7611,54.7702,54.6608,54.7247,150020.0
2021-10-21 12:30:00,60.01,60.05,59.98,60.01,133937.0,54.7155,54.752,54.6882,54.7155,133937.0
2021-10-21 13:00:00,60.01,60.11,60.0,60.1,104991.0,54.7155,54.8067,54.7064,54.7976,104991.0
2021-10-21 13:30:00,60.11,60.13,60.04,60.12,154755.0,54.8067,54.825,54.7429,54.8158,154755.0
2021-10-21 14:00:00,60.12,60.14,60.05,60.09,148921.0,54.8158,54.8341,54.752,54.7885,148921.0
2021-10-21 14:30:00,60.08,60.1,60.03,60.09,146558.0,54.7794,54.7976,54.7338,54.7885,146558.0
2021-10-21 15:00:00,60.1,60.24,60.1,60.22,230574.0,54.7976,54.9252,54.7976,54.907,230574.0
2021-10-21 15:30:00,60.22,60.3,60.08,60.16,1392086.0,54.907,54.98,54.7794,54.8523,1392086.0
2021-10-22 09:30:00,60.12,60.5,60.1,60.26,352795.0,54.8158,55.1623,54.7976,54.9435,352795.0
2021-10-22 10:00:00,60.26,60.37,60.2,60.36,227098.0,54.9435,55.0438,54.8888,55.0347,227098.0
2021-10-22 10:30:00,60.36,60.44,60.27,60.38,125475.0,55.0347,55.1076,54.9526,55.0529,125475.0
2021-10-22 11:00:00,60.37,60.4,60.23,60.32,141396.0,55.0438,55.0711,54.9161,54.9982,141396.0
2021-10-22 11:30:00,60.31,60.37,60.22,60.32,182016.0,54.9891,55.0438,54.907,54.9982,182016.0
2021-10-22 12:00:00,60.29,60.3,60.22,60.3,98430.0,54.9708,54.98,54.907,54.98,98430.0
2021-10-22 12:30:00,60.3,60.43,60.29,60.34,113595.0,54.98,55.0985,54.9708,55.0164,113595.0
2021-10-22 13:00:00,60.33,60.43,60.29,60.42,97328.0,55.0073,55.0985,54.9708,55.0894,97328.0
2021-10-22 13:30:00,60.43,60.47,60.36,60.36,91201.0,55.0985,55.135,55.0347,55.0347,91201.0
2021-10-22 14:00:00,60.36,60.47,60.35,60.47,92952.0,55.0347,55.135,55.0255,55.135,92952.0
2021-10-22 14:30:00,60.47,60.55,60.41,60.44,99509.0,55.135,55.2079,55.0802,55.1076,99509.0
2021-10-22 15:00:00,60.44,60.47,60.38,60.47,124960.0,55.1076,55.135,55.0529,55.135,124960.0
2021-10-22 15:30:00,60.47,60.59,60.47,60.52,543322.0,55.135,55.2444,55.135,55.1805,543322.0
2021-10-25 09:30:00,60.68,60.9,60.12,60.25,413871.0,55.3264,55.527,54.8158,54.9344,413871.0
2021-10-25 10:00:00,60.26,60.43,60.18,60.25,195561.0,54.9435,55.0985,54.8705,54.9344,195561.0
2021-10-25 10:30:00,60.26,60.38,60.22,60.35,168048.0,54.9435,55.0529,54.907,55.0255,168048.0
2021-10-25 11:00:00,60.35,60.4,60.28,60.34,234337.0,55.0255,55.0711,54.9617,55.0164,234337.0
2021-10-25 11:30:00,60.33,60.48,60.32,60.46,164804.0,55.0073,55.1441,54.9982,55.1258,164804.0
2021-10-25 12:00:00,60.46,60.55,60.44,60.48,138249.0,55.1258,55.2079,55.1076,55.1441,138249.0
2021-10-25 12:30:00,60.47,60.57,60.44,60.55,122269.0,55.135,55.2261,55.1076,55.2079,122269.0
2021-10-25 13:00:00,60.55,60.62,60.49,60.56,106707.0,55.2079,55.2717,55.1532,55.217,106707.0
2021-10-25 13:30:00,60.57,60.62,60.54,60.57,108598.0,55.2261,55.2717,55.1988,55.2261,108598.0
2021-10-25 14:00:00,60.57,60.64,60.54,60.61,176150.0,55.2261,55.29,55.1988,55.2626,176150.0
2021-10-25 14:30:00,60.61,60.62,60.54,60.57,172028.0,55.2626,55.2717,55.1988,55.2261,172028.0
2021-10-25 15:00:00,60.57,60.59,60.41,60.43,187239.0,55.2261,55.2444,55.0802,55.0985,187239.0
2021-10-25 15:30:00,60.42,60.49,60.28,60.36,756585.0,55.0894,55.1532,54.9617,55.0347,756585.0
2021-10-26 09:30:00,60.32,60.73,60.17,60.73,381902.0,54.9982,55.372,54.8614,55.372,381902.0
2021-10-26 10:00:00,60.72,60.84,60.62,60.66,223627.0,55.3629,55.4723,55.2717,55.3082,223627.0
2021-10-26 10:30:00,60.65,60.77,60.6,60.66,136654.0,55.2991,55.4085,55.2535,55.3082,136654.0
2021-10-26 11:00:00,60.67,60.8,60.66,60.77,104597.0,55.3173,55.4358,55.3082,55.4085,104597.0
2021-10-26 11:30:00,60.78,60.89,60.72,60.77,179292.0,55.4176,55.5179,55.3629,55.4085,179292.0
2021-10-26 12:00:00,60.77,60.86,60.74,60.78,89916.0,55.4085,55.4905,55.3811,55.4176,89916.0
2021-10-26 12:30:00,60.78,61.0,60.74,60.97,214397.0,55.4176,55.6182,55.3811,55.5908,214397.0
2021-10-26 13:00:00,60.97,61.0,60.89,60.98,125038.0,55.5908,55.6182,55.5179,55.6,125038.0
2021-10-26 13:30:00,60.98,61.0,60.92,60.95,112630.0,55.6,55.6182,55.5453,55.5726,112630.0
2021-10-26 14:00:00,60.96,61.01,60.91,60.94,130403.0,55.5817,55.6273,55.5361,55.5635,130403.0
2021-10-26 14:30:00,60.93,60.98,60.88,60.97,86093.0,55.5544,55.6,55.5088,55.5908,86093.0
2021-10-26 15:00:00,60.97,61.08,60.96,61.02,159185.0,55.5908,55.6911,55.5817,55.6364,159185.0
2021-10-26 15:30:00,61.01,61.02,60.82,60.82,510128.0,55.6273,55.6364,55.4541,55.4541,510128.0
2021-10-27 09:30:00,61.04,61.04,60.42,60.55,446073.0,55.6547,55.6547,55.0894,55.2079,446073.0
2021-10-27 10:00:00,60.54,60.67,60.23,60.32,317027.0,55.1988,55.3173,54.9161,54.9982,317027.0
2021-10-27 10:30:00,60.31,60.47,60.28,60.37,222837.0,54.9891,55.135,54.9617,55.0438,222837.0
2021-10-27 11:00:00,60.36,60.41,60.27,60.33,164415.0,55.0347,55.0802,54.9526,55.0073,164415.0
2021-10-27 11:30:00,60.33,60.37,60.25,60.29,151270.0,55.0073,55.0438,54.9344,54.9708,151270.0
2021-10-27 12:00:00,60.29,60.5,60.28,60.46,142775.0,54.9708,55.1623,54.9617,55.1258,142775.0
2021-10-27 12:30:00,60.45,60.46,60.16,60.17,154375.0,55.1167,55.1258,54.8523,54.8614,154375.0
2021-10-27 13:00:00,60.18,60.28,60.12,60.27,143463.0,54.8705,54.9617,54.8158,54.9526,143463.0
2021-10-27 13:30:00,60.28,60.44,60.25,60.4,228248.0,54.9617,55.1076,54.9344,55.0711,228248.0
2021-10-27 14:00:00,60.41,60.56,60.39,60.54,217614.0,55.0802,55.217,55.062,55.1988,217614.0
2021-10-27 14:30:00,60.55,60.59,60.48,60.57,183978.0,55.2079,55.2444,55.1441,55.2261,183978.0
2021-10-27 15:00:00,60.56,60.67,60.5,60.54,290354.0,55.217,55.3173,55.1623,55.1988,290354.0
2021-10-27 15:30:00,60.53,60.57,60.38,60.39,797627.0,55.1897,55.2261,55.0529,55.062,797627.0
2021-10-28 09:30:00,60.42,60.75,60.22,60.7,313159.0,55.0894,55.3902,54.907,55.3447,313159.0
2021-10-28 10:00:00,60.72,60.82,60.52,60.7,238620.0,55.3629,55.4541,55.1805,55.3447,238620.0
2021-10-28 10:30:00,60.71,60.85,60.63,60.79,267479.0,55.3538,55.4814,55.2808,55.4267,267479.0
2021-10-28 11:00:00,60.79,60.85,60.72,60.8,502553.0,55.4267,55.4814,55.3629,55.4358,502553.0
2021-10-28 11:30:00,60.79,60.92,60.66,60.74,349357.0,55.4267,55.5453,55.3082,55.3811,349357.0
2021-10-28 12:00:00,60.74,60.92,60.74,60.83,180700.0,55.3811,55.5453,55.3811,55.4632,180700.0
2021-10-28 12:30:00,60.83,60.85,60.7,60.7,101323.0,55.4632,55.4814,55.3447,55.3447,101323.0
2021-10-28 13:00:00,60.7,60.8,60.64,60.79,127732.0,55.3447,55.4358,55.29,55.4267,127732.0
2021-10-28 13:30:00,60.79,60.84,60.75,60.78,149517.0,55.4267,55.4723,55.3902,55.4176,149517.0
2021-10-28 14:00:00,60.78,60.83,60.77,60.8,129182.0,55.4176,55.4632,55.4085,55.4358,129182.0
2021-10-28 14:30:00,60.79,60.85,60.76,60.78,147258.0,55.4267,55.4814,55.3994,55.4176,147258.0
2021-10-28 15:00:00,60.78,60.87,60.76,60.8,247232.0,55.4176,55.4997,55.3994,55.4358,247232.0
2021-10-28 15:30:00,60.81,60.98,60.76,60.96,668599.0,55.445,55.6,55.3994,55.5817,668599.0
2021-10-29 09:30:00,60.86,61.16,60.75,61.0,321840.0,55.4905,55.7641,55.3902,55.6182,321840.0
2021-10-29 10:00:00,61.0,61.07,60.86,60.91,226250.0,55.6182,55.682,55.4905,55.5361,226250.0
2021-10-29 10:30:00,60.91,61.0,60.8,60.96,156135.0,55.5361,55.6182,55.4358,55.5817,156135.0
2021-10-29 11:00:00,60.96,61.01,60.89,60.96,238902.0,55.5817,55.6273,55.5179,55.5817,238902.0
2021-10-29 11:30:00,60.96,60.99,60.86,60.92,246798.0,55.5817,55.6091,55.4905,55.5453,246798.0
2021-10-29 12:00:00,60.91,61.03,60.89,61.01,131749.0,55.5361,55.6455,55.5179,55.6273,131749.0
2021-10-29 12:30:00,61.01,61.06,60.98,61.03,113504.0,55.6273,55.6729,55.6,55.6455,113504.0
2021-10-29 13:00:00,61.03,61.05,60.97,61.04,156636.0,55.6455,55.6638,55.5908,55.6547,156636.0
2021-10-29 13:30:00,61.04,61.07,60.96,61.04,138599.0,55.6547,55.682,55.5817,55.6547,138599.0
2021-10-29 14:00:00,61.04,61.05,60.85,60.87,149593.0,55.6547,55.6638,55.4814,55.4997,149593.0
2021-10-29 14:30:00,60.87,60.96,60.85,60.9,156883.0,55.4997,55.5817,55.4814,55.527,156883.0
2021-10-29 15:00:00,60.89,60.9,60.72,60.73,178325.0,55.5179,55.527,55.3629,55.372,178325.0
2021-10-29 15:30:00,60.73,60.86,60.64,60.73,791374.0,55.372,55.4905,55.29,55.372,791374.0
2021-11-01 09:30:00,60.6,61.34,60.55,61.31,554992.0,55.2535,55.9282,55.2079,55.9008,554992.0
2021-11-01 10:00:00,61.32,61.35,60.79,60.81,313944.0,55.91,55.9373,55.4267,55.445,313944.0
2021-11-01 10:30:00,60.81,60.93,60.77,60.93,163842.0,55.445,55.5544,55.4085,55.5544,163842.0
2021-11-01 11:00:00,60.93,61.04,60.9,60.93,190973.0,55.5544,55.6547,55.527,55.5544,190973.0
2021-11-01 11:30:00,60.94,61.02,60.91,61.01,264861.0,55.5635,55.6364,55.5361,55.6273,264861.0
2021-11-01 12:00:00,61.01,61.05,60.92,60.99,156558.0,55.6273,55.6638,55.5453,55.6091,156558.0
2021-11-01 12:30:00,60.99,61.06,60.96,61.05,186154.0,55.6091,55.6729,55.5817,55.6638,186154.0
2021-11-01 13:00:00,61.06,61.07,60.94,60.94,142334.0,55.6729,55.682,55.5635,55.5635,142334.0
2021-11-01 13:30:00,60.95,60.95,60.82,60.89,142821.0,55.5726,55.5726,55.4541,55.5179,142821.0
2021-11-01 14:00:00,60.89,60.98,60.84,60.95,146177.0,55.5179,55.6,55.4723,55.5726,146177.0
2021-11-01 14:30:00,60.95,61.01,60.91,60.93,135789.0,55.5726,55.6273,55.5361,55.5544,135789.0
2021-11-01 15:00:00,60.93,60.98,60.88,60.97,178671.0,55.5544,55.6,55.5088,55.5908,178671.0
2021-11-01 15:30:00,60.96,61.05,60.89,60.91,617614.0,55.5817,55.6638,55.5179,55.5361,617614.0
2021-11-02 09:30:00,60.97,60.98,60.58,60.65,503189.0,55.5908,55.6,55.2352,55.2991,503189.0
2021-11-02 10:00:00,60.64,60.68,60.37,60.54,374324.0,55.29,55.3264,55.0438,55.1988,374324.0
2021-11-02 10:30:00,60.54,60.73,60.48,60.72,210084.0,55.1988,55.372,55.1441,55.3629,210084.0
2021-11-02 11:00:00,60.72,60.82,60.68,60.79,188108.0,55.3629,55.4541,55.3264,55.4267,188108.0
2021-11-02 11:30:00,60.79,60.92,60.79,60.9,145928.0,55.4267,55.5453,55.4267,55.527,145928.0
2021-11-02 12:00:00,60.9,60.94,60.84,60.86,134024.0,55.527,55.5635,55.4723,55.4905,134024.0
2021-11-02 12:30:00,60.86,60.97,60.83,60.97,108943.0,55.4905,55.5908,55.4632,55.5908,108943.0
2021-11-02 13:00:00,60.97,61.04,60.96,60.99,115591.0,55.5908,55.6547,55.5817,55.6091,115591.0
2021-11-02 13:30:00,60.99,61.15,60.96,61.15,163843.0,55.6091,55.755,55.5817,55.755,163843.0
2021-11-02 14:00:00,61.15,61.35,61.14,61.35,221134.0,55.755,55.9373,55.7458,55.9373,221134.0
2021-11-02 14:30:00,61.35,61.36,61.25,61.3,188367.0,55.9373,55.9464,55.8461,55.8917,188367.0
2021-11-02 15:00:00,61.3,61.33,61.18,61.25,262027.0,55.8917,55.9191,55.7823,55.8461,262027.0
2021-11-02 15:30:00,61.24,61.38,61.18,61.38,925763.0,55.837,55.9647,55.7823,55.9647,925763.0
2021-11-03 09:30:00,63.05,63.41,62.42,62.72,1049112.0,57.4873,57.8156,56.9129,57.1864,1049112.0
2021-11-03 10:00:00,62.71,62.9,62.3,62.31,482684.0,57.1773,57.3506,56.8035,56.8126,482684.0
2021-11-03 10:30:00,62.32,62.4,62.15,62.15,232649.0,56.8217,56.8947,56.6667,56.6667,232649.0
2021-11-03 11:00:00,62.15,62.15,61.94,62.03,227833.0,56.6667,56.6667,56.4753,56.5573,227833.0
2021-11-03 11:30:00,62.03,62.12,61.93,62.05,250055.0,56.5573,56.6394,56.4661,56.5756,250055.0
2021-11-03 12:00:00,62.05,62.19,61.95,62.13,198428.0,56.5756,56.7032,56.4844,56.6485,198428.0
2021-11-03 12:30:00,62.13,62.27,62.04,62.1,293012.0,56.6485,56.7761,56.5664,56.6211,293012.0
2021-11-03 13:00:00,62.1,62.29,62.05,62.19,277864.0,56.6211,56.7944,56.5756,56.7032,277864.0
2021-11-03 13:30:00,62.2,62.26,62.05,62.09,182936.0,56.7123,56.767,56.5756,56.612,182936.0
2021-11-03 14:00:00,62.08,62.21,61.91,61.95,247171.0,56.6029,56.7214,56.4479,56.4844,247171.0
2021-11-03 14:30:00,61.95,62.28,61.92,62.18,258798.0,56.4844,56.7853,56.457,56.6941,258798.0
2021-11-03 15:00:00,62.18,62.22,62.02,62.14,366784.0,56.6941,56.7306,56.5482,56.6576,366784.0
2021-11-03 15:30:00,62.14,62.39,62.13,62.36,1079403.0,56.6576,56.8856,56.6485,56.8582,1079403.0
2021-11-04 09:30:00,61.79,62.32,61.68,62.17,448750.0,56.3385,56.8217,56.2382,56.685,448750.0
2021-11-04 10:00:00,62.17,62.21,61.76,62.12,370558.0,56.685,56.7214,56.3111,56.6394,370558.0
2021-11-04 10:30:00,62.12,62.42,62.12,62.29,243974.0,56.6394,56.9129,56.6394,56.7944,243974.0
2021-11-04 11:00:00,62.29,62.42,62.2,62.39,223356.0,56.7944,56.9129,56.7123,56.8856,223356.0
2021-11-04 11:30:00,62.38,62.4,62.18,62.4,327544.0,56.8764,56.8947,56.6941,56.8947,327544.0
2021-11-04 12:00:00,62.39,62.41,62.19,62.27,332348.0,56.8856,56.9038,56.7032,56.7761,332348.0
2021-11-04 12:30:00,62.28,62.35,62.23,62.27,174163.0,56.7853,56.8491,56.7397,56.7761,174163.0
2021-11-04 13:00:00,62.27,62.33,62.2,62.2,242522.0,56.7761,56.8309,56.7123,56.7123,242522.0
2021-11-04 13:30:00,62.2,62.22,62.11,62.17,274856.0,56.7123,56.7306,56.6303,56.685,274856.0
2021-11-04 14:00:00,62.17,62.19,61.77,61.78,206434.0,56.685,56.7032,56.3203,56.3294,206434.0
2021-11-04 14:30:00,61.77,61.88,61.74,61.88,220620.0,56.3203,56.4206,56.2929,56.4206,220620.0
2021-11-04 15:00:00,61.88,62.01,61.85,61.89,210588.0,56.4206,56.5391,56.3932,56.4297,210588.0
2021-11-04 15:30:00,61.89,62.12,61.84,62.1,880709.0,56.4297,56.6394,56.3841,56.6211,880709.0
2021-11-05 09:30:00,62.5,62.64,62.21,62.63,370168.0,56.9859,57.1135,56.7214,57.1044,370168.0
2021-11-05 10:00:00,62.62,62.62,62.32,62.48,212945.0,57.0953,57.0953,56.8217,56.9676,212945.0
2021-11-05 10:30:00,62.49,62.65,62.47,62.65,175752.0,56.9767,57.1226,56.9585,57.1226,175752.0
2021-11-05 11:00:00,62.65,62.72,62.54,62.62,173184.0,57.1226,57.1864,57.0223,57.0953,173184.0
2021-11-05 11:30:00,62.62,62.7,62.56,62.56,181300.0,57.0953,57.1682,57.0406,57.0406,181300.0
2021-11-05 12:00:00,62.56,62.63,62.47,62.52,124313.0,57.0406,57.1044,56.9585,57.0041,124313.0
2021-11-05 12:30:00,62.53,62.56,62.47,62.5,154432.0,57.0132,57.0406,56.9585,56.9859,154432.0
2021-11-05 13:00:00,62.5,62.53,62.35,62.4,173787.0,56.9859,57.0132,56.8491,56.8947,173787.0
2021-11-05 13:30:00,62.4,62.41,62.23,62.34,169318.0,56.8947,56.9038,56.7397,56.84,169318.0
2021-11-05 14:00:00,62.34,62.37,62.27,62.34,133914.0,56.84,56.8673,56.7761,56.84,133914.0
2021-11-05 14:30:00,62.35,62.38,62.23,62.25,143157.0,56.8491,56.8764,56.7397,56.7579,143157.0
2021-11-05 15:00:00,62.25,62.3,62.17,62.22,226122.0,56.7579,56.8035,56.685,56.7306,226122.0
2021-11-05 15:30:00,62.22,62.32,62.14,62.26,638811.0,56.7306,56.8217,56.6576,56.767,638811.0
2021-11-08 09:30:00,62.29,62.4,61.67,61.8,412950.0,56.7944,56.8947,56.2291,56.3476,412950.0
2021-11-08 10:00:00,61.81,61.9,61.7,61.78,242342.0,56.3567,56.4388,56.2564,56.3294,242342.0
2021-11-08 10:30:00,61.77,61.91,61.63,61.67,229499.0,56.3203,56.4479,56.1926,56.2291,229499.0
2021-11-08 11:00:00,61.66,61.7,61.53,61.67,203363.0,56.22,56.2564,56.1014,56.2291,203363.0
2021-11-08 11:30:00,61.68,61.7,61.57,61.6,172883.0,56.2382,56.2564,56.1379,56.1653,172883.0
2021-11-08 12:00:00,61.6,61.7,61.56,61.67,157501.0,56.1653,56.2564,56.1288,56.2291,157501.0
2021-11-08 12:30:00,61.67,61.67,61.52,61.59,138259.0,56.2291,56.2291,56.0923,56.1561,138259.0
2021-11-08 13:00:00,61.6,61.73,61.54,61.68,141062.0,56.1653,56.2838,56.1106,56.2382,141062.0
2021-11-08 13:30:00,61.68,61.77,61.63,61.73,156641.0,56.2382,56.3203,56.1926,56.2838,156641.0
2021-11-08 14:00:00,61.73,61.82,61.72,61.76,129158.0,56.2838,56.3658,56.2747,56.3111,129158.0
2021-11-08 14:30:00,61.75,61.79,61.72,61.79,117757.0,56.302,56.3385,56.2747,56.3385,117757.0
2021-11-08 15:00:00,61.79,61.8,61.64,61.71,133990.0,56.3385,56.3476,56.2017,56.2656,133990.0
2021-11-08 15:30:00,61.71,61.95,61.7,61.88,543731.0,56.2656,56.4844,56.2564,56.4206,543731.0
2021-11-09 09:30:00,61.88,62.36,61.67,62.34,457501.0,56.4206,56.8582,56.2291,56.84,457501.0
2021-11-09 10:00:00,62.32,62.32,61.71,61.91,249472.0,56.8217,56.8217,56.2656,56.4479,249472.0
2021-11-09 10:30:00,61.91,62.05,61.87,62.0,223385.0,56.4479,56.5756,56.4114,56.53,223385.0
2021-11-09 11:00:00,62.01,62.05,61.94,62.01,292830.0,56.5391,56.5756,56.4753,56.5391,292830.0
2021-11-09 11:30:00,62.01,62.25,62.0,62.14,183908.0,56.5391,56.7579,56.53,56.6576,183908.0
2021-11-09 12:00:00,62.14,62.27,62.12,62.26,154529.0,56.6576,56.7761,56.6394,56.767,154529.0
2021-11-09 12:30:00,62.26,62.32,62.2,62.28,104724.0,56.767,56.8217,56.7123,56.7853,104724.0
2021-11-09 13:00:00,62.29,62.32,62.23,62.32,103309.0,56.7944,56.8217,56.7397,56.8217,103309.0
2021-11-09 13:30:00,62.32,62.32,62.18,62.22,126565.0,56.8217,56.8217,56.6941,56.7306,126565.0
2021-11-09 14:00:00,62.22,62.23,62.12,62.14,113529.0,56.7306,56.7397,56.6394,56.6576,113529.0
2021-11-09 14:30:00,62.14,62.2,62.11,62.17,131697.0,56.6576,56.7123,56.6303,56.685,131697.0
2021-11-09 15:00:00,62.16,62.23,62.1,62.11,175879.0,56.6759,56.7397,56.6211,56.6303,175879.0
2021-11-09 15:30:00,62.12,62.26,62.03,62.25,494455.0,56.6394,56.767,56.5573,56.7579,494455.0
2021-11-10 09:30:00,62.55,62.92,62.36,62.44,598726.0,57.0314,57.3688,56.8582,56.9311,598726.0
2021-11-10 10:00:00,62.45,62.69,62.33,62.54,502097.0,56.9403,57.1591,56.8309,57.0223,502097.0
2021-11-10 10:30:00,62.54,62.7,62.46,62.68,290819.0,57.0223,57.1682,56.9494,57.15,290819.0
2021-11-10 11:00:00,62.69,62.75,62.64,62.72,342249.0,57.1591,57.2138,57.1135,57.1864,342249.0
2021-11-10 11:30:00,62.72,62.77,62.67,62.76,328918.0,57.1864,57.232,57.1409,57.2229,328918.0
2021-11-10 12:00:00,62.74,62.75,62.64,62.7,202856.0,57.2047,57.2138,57.1135,57.1682,202856.0
2021-11-10 12:30:00,62.7,62.7,62.52,62.66,256242.0,57.1682,57.1682,57.0041,57.1317,256242.0
2021-11-10 13:00:00,62.67,62.83,62.6,62.83,285137.0,57.1409,57.2867,57.077,57.2867,285137.0
2021-11-10 13:30:00,62.81,62.89,62.71,62.87,241700.0,57.2685,57.3414,57.1773,57.3232,241700.0
2021-11-10 14:00:00,62.86,62.97,62.79,62.96,358616.0,57.3141,57.4144,57.2503,57.4053,358616.0
2021-11-10 14:30:00,62.96,62.97,62.84,62.9,216151.0,57.4053,57.4144,57.2959,57.3506,216151.0
2021-11-10 15:00:00,62.91,62.93,62.6,62.72,283450.0,57.3597,57.3779,57.077,57.1864,283450.0
2021-11-10 15:30:00,62.73,62.83,62.61,62.72,926411.0,57.1956,57.2867,57.0861,57.1864,926411.0
2021-11-11 09:30:00,62.68,62.75,62.29,62.39,409393.0,57.15,57.2138,56.7944,56.8856,409393.0
2021-11-11 10:00:00,62.36,62.44,62.23,62.32,179799.0,56.8582,56.9311,56.7397,56.8217,179799.0
2021-11-11 10:30:00,62.33,62.4,62.1,62.2,354548.0,56.8309,56.8947,56.6211,56.7123,354548.0
2021-11-11 11:00:00,62.2,62.34,62.13,62.34,142996.0,56.7123,56.84,56.6485,56.84,142996.0
2021-11-11 11:30:00,62.34,62.42,62.28,62.39,98671.0,56.84,56.9129,56.7853,56.8856,98671.0
2021-11-11 12:00:00,62.4,62.43,62.27,62.33,112688.0,56.8947,56.922,56.7761,56.8309,112688.0
2021-11-11 12:30:00,62.33,62.35,62.23,62.23,93051.0,56.8309,56.8491,56.7397,56.7397,93051.0
2021-11-11 13:00:00,62.23,62.24,62.14,62.23,118471.0,56.7397,56.7488,56.6576,56.7397,118471.0
2021-11-11 13:30:00,62.22,62.25,62.16,62.21,145536.0,56.7306,56.7579,56.6759,56.7214,145536.0
2021-11-11 14:00:00,62.21,62.36,62.2,62.33,133370.0,56.7214,56.8582,56.7123,56.8309,133370.0
2021-11-11 14:30:00,62.34,62.45,62.34,62.39,115494.0,56.84,56.9403,56.84,56.8856,115494.0
2021-11-11 15:00:00,62.39,62.46,62.33,62.44,150137.0,56.8856,56.9494,56.8309,56.9311,150137.0
2021-11-11 15:30:00,62.44,62.53,62.39,62.47,549506.0,56.9311,57.0132,56.8856,56.9585,549506.0
2021-11-12 09:30:00,62.69,62.75,62.35,62.4,364178.0,57.1591,57.2138,56.8491,56.8947,364178.0
2021-11-12 10:00:00,62.41,62.61,62.3,62.46,376000.0,56.9038,57.0861,56.8035,56.9494,376000.0
2021-11-12 10:30:00,62.46,62.66,62.43,62.62,160853.0,56.9494,57.1317,56.922,57.0953,160853.0
2021-11-12 11:00:00,62.62,62.98,62.61,62.93,368492.0,57.0953,57.4235,57.0861,57.3779,368492.0
2021-11-12 11:30:00,62.93,63.07,62.91,63.05,357249.0,57.3779,57.5056,57.3597,57.4873,357249.0
2021-11-12 12:00:00,63.05,63.15,63.01,63.14,225569.0,57.4873,57.5785,57.4509,57.5694,225569.0
2021-11-12 12:30:00,63.14,63.18,62.95,62.97,623927.0,57.5694,57.6059,57.3962,57.4144,623927.0
2021-11-12 13:00:00,62.97,62.98,62.87,62.9,123931.0,57.4144,57.4235,57.3232,57.3506,123931.0
2021-11-12 13:30:00,62.91,62.95,62.88,62.9,90261.0,57.3597,57.3962,57.3323,57.3506,90261.0
2021-11-12 14:00:00,62.9,62.91,62.76,62.78,274385.0,57.3506,57.3597,57.2229,57.2412,274385.0
2021-11-12 14:30:00,62.78,62.88,62.78,62.81,223668.0,57.2412,57.3323,57.2412,57.2685,223668.0
2021-11-12 15:00:00,62.82,62.88,62.76,62.85,171977.0,57.2776,57.3323,57.2229,57.305,171977.0
2021-11-12 15:30:00,62.85,62.96,62.75,62.78,507627.0,57.305,57.4053,57.2138,57.2412,507627.0
2021-11-15 09:30:00,62.84,62.91,62.51,62.59,267442.0,57.2959,57.3597,56.995,57.0679,267442.0
2021-11-15 10:00:00,62.58,62.8,62.53,62.78,171538.0,57.0588,57.2594,57.0132,57.2412,171538.0
2021-11-15 10:30:00,62.8,62.87,62.69,62.8,116402.0,57.2594,57.3232,57.1591,57.2594,116402.0
2021-11-15 11:00:00,62.79,62.95,62.78,62.8,162018.0,57.2503,57.3962,57.2412,57.2594,162018.0
2021-11-15 11:30:00,62.8,62.88,62.71,62.86,210747.0,57.2594,57.3323,57.1773,57.3141,210747.0
2021-11-15 12:00:00,62.86,62.91,62.81,62.83,99838.0,57.3141,57.3597,57.2685,57.2867,99838.0
2021-11-15 12:30:00,62.82,62.87,62.77,62.84,100778.0,57.2776,57.3232,57.232,57.2959,100778.0
2021-11-15 13:00:00,62.83,62.87,62.79,62.86,104052.0,57.2867,57.3232,57.2503,57.3141,104052.0
2021-11-15 13:30:00,62.86,62.9,62.78,62.89,117138.0,57.3141,57.3506,57.2412,57.3414,117138.0
2021-11-15 14:00:00,62.89,62.92,62.77,62.79,147624.0,57.3414,57.3688,57.232,57.2503,147624.0
2021-11-15 14:30:00,62.79,62.83,62.76,62.77,152220.0,57.2503,57.2867,57.2229,57.232,152220.0
2021-11-15 15:00:00,62.78,62.78,62.65,62.69,138106.0,57.2412,57.2412,57.1226,57.1591,138106.0
2021-11-15 15:30:00,62.69,62.88,62.66,62.86,585278.0,57.1591,57.3323,57.1317,57.3141,585278.0
2021-11-16 09:30:00,62.95,63.35,62.92,63.0,563590.0,57.3962,57.7609,57.3688,57.4417,563590.0
2021-11-16 10:00:00,63.0,63.13,62.93,63.05,217403.0,57.4417,57.5603,57.3779,57.4873,217403.0
2021-11-16 10:30:00,63.05,63.07,62.83,62.83,246049.0,57.4873,57.5056,57.2867,57.2867,246049.0
2021-11-16 11:00:00,62.83,62.93,62.8,62.87,204257.0,57.2867,57.3779,57.2594,57.3232,204257.0
2021-11-16 11:30:00,62.87,62.99,62.76,62.77,188422.0,57.3232,57.4326,57.2229,57.232,188422.0
2021-11-16 12:00:00,62.77,62.83,62.73,62.74,111166.0,57.232,57.2867,57.1956,57.2047,111166.0
2021-11-16 12:30:00,62.73,62.88,62.72,62.75,151016.0,57.1956,57.3323,57.1864,57.2138,151016.0
2021-11-16 13:00:00,62.76,62.83,62.68,62.73,231102.0,57.2229,57.2867,57.15,57.1956,231102.0
2021-11-16 13:30:00,62.73,62.81,62.7,62.76,264543.0,57.1956,57.2685,57.1682,57.2229,264543.0
2021-11-16 14:00:00,62.77,62.81,62.71,62.74,343624.0,57.232,57.2685,57.1773,57.2047,343624.0
2021-11-16 14:30:00,62.74,62.77,62.63,62.66,326348.0,57.2047,57.232,57.1044,57.1317,326348.0
2021-11-16 15:00:00,62.65,62.72,62.59,62.67,642334.0,57.1226,57.1864,57.0679,57.1409,642334.0
2021-11-16 15:30:00,62.66,62.69,62.43,62.47,1273953.0,57.1317,57.1591,56.922,56.9585,1273953.0
2021-11-17 09:30:00,62.18,62.35,61.97,62.2,1075401.0,56.6941,56.8491,56.5026,56.7123,1075401.0
2021-11-17 10:00:00,62.21,62.3,62.12,62.14,471376.0,56.7214,56.8035,56.6394,56.6576,471376.0
2021-11-17 10:30:00,62.15,62.24,62.09,62.2,418834.0,56.6667,56.7488,56.612,56.7123,418834.0
2021-11-17 11:00:00,62.2,62.32,62.18,62.23,862672.0,56.7123,56.8217,56.6941,56.7397,862672.0
2021-11-17 11:30:00,62.23,62.39,62.2,62.29,539648.0,56.7397,56.8856,56.7123,56.7944,539648.0
2021-11-17 12:00:00,62.3,62.37,62.27,62.34,260423.0,56.8035,56.8673,56.7761,56.84,260423.0
2021-11-17 12:30:00,62.34,62.36,62.22,62.32,375585.0,56.84,56.8582,56.7306,56.8217,375585.0
2021-11-17 13:00:00,62.31,62.32,62.22,62.23,392583.0,56.8126,56.8217,56.7306,56.7397,392583.0
2021-11-17 13:30:00,62.23,62.23,62.14,62.16,186809.0,56.7397,56.7397,56.6576,56.6759,186809.0
2021-11-17 14:00:00,62.15,62.21,62.12,62.16,122554.0,56.6667,56.7214,56.6394,56.6759,122554.0
2021-11-17 14:30:00,62.16,62.24,62.09,62.22,358949.0,56.6759,56.7488,56.612,56.7306,358949.0
2021-11-17 15:00:00,62.22,62.23,62.15,62.16,839824.0,56.7306,56.7397,56.6667,56.6759,839824.0
2021-11-17 15:30:00,62.16,62.44,62.09,62.16,3181427.0,56.6759,56.9311,56.612,56.6759,3181427.0
2021-11-18 09:30:00,62.09,62.58,61.86,62.57,695779.0,56.612,57.0588,56.4023,57.0497,695779.0
2021-11-18 10:00:00,62.56,62.59,62.38,62.42,408286.0,57.0406,57.0679,56.8764,56.9129,408286.0
2021-11-18 10:30:00,62.41,62.43,62.24,62.38,416396.0,56.9038,56.922,56.7488,56.8764,416396.0
2021-11-18 11:00:00,62.38,62.4,62.13,62.23,353989.0,56.8764,56.8947,56.6485,56.7397,353989.0
2021-11-18 11:30:00,62.24,62.28,62.11,62.17,325866.0,56.7488,56.7853,56.6303,56.685,325866.0
2021-11-18 12:00:00,62.17,62.33,62.17,62.22,195301.0,56.685,56.8309,56.685,56.7306,195301.0
2021-11-18 12:30:00,62.23,62.3,62.15,62.17,227685.0,56.7397,56.8035,56.6667,56.685,227685.0
2021-11-18 13:00:00,62.18,62.23,62.11,62.19,245020.0,56.6941,56.7397,56.6303,56.7032,245020.0
2021-11-18 13:30:00,62.19,62.33,62.16,62.29,233592.0,56.7032,56.8309,56.6759,56.7944,233592.0
2021-11-18 14:00:00,62.3,62.36,62.27,62.33,341989.0,56.8035,56.8582,56.7761,56.8309,341989.0
2021-11-18 14:30:00,62.34,62.39,62.25,62.34,236522.0,56.84,56.8856,56.7579,56.84,236522.0
2021-11-18 15:00:00,62.34,62.34,62.22,62.3,318397.0,56.84,56.84,56.7306,56.8035,318397.0
2021-11-18 15:30:00,62.3,62.41,62.24,62.35,1099819.0,56.8035,56.9038,56.7488,56.8491,1099819.0
2021-11-19 09:30:00,62.6,62.62,61.73,61.83,932246.0,57.077,57.0953,56.2838,56.375,932246.0
2021-11-19 10:00:00,61.83,61.92,61.36,61.36,532618.0,56.375,56.457,55.9464,55.9464,532618.0
2021-11-19 10:30:00,61.36,61.57,61.3,61.42,378731.0,55.9464,56.1379,55.8917,56.0011,378731.0
2021-11-19 11:00:00,61.42,61.57,61.38,61.39,246917.0,56.0011,56.1379,55.9647,55.9738,246917.0
2021-11-19 11:30:00,61.39,61.41,61.13,61.14,274224.0,55.9738,55.992,55.7367,55.7458,274224.0
2021-11-19 12:00:00,61.14,61.19,61.0,61.01,278238.0,55.7458,55.7914,55.6182,55.6273,278238.0
2021-11-19 12:30:00,61.01,61.09,60.98,61.01,263531.0,55.6273,55.7003,55.6,55.6273,263531.0
2021-11-19 13:00:00,61.01,61.2,60.94,61.16,259992.0,55.6273,55.8005,55.5635,55.7641,259992.0
2021-11-19 13:30:00,61.16,61.31,61.06,61.28,298359.0,55.7641,55.9008,55.6729,55.8735,298359.0
2021-11-19 14:00:00,61.28,61.33,61.11,61.11,330054.0,55.8735,55.9191,55.7185,55.7185,330054.0
2021-11-19 14:30:00,61.11,61.11,60.94,60.94,292067.0,55.7185,55.7185,55.5635,55.5635,292067.0
2021-11-19 15:00:00,60.94,60.94,60.71,60.75,397792.0,55.5635,55.5635,55.3538,55.3902,397792.0
2021-11-19 15:30:00,60.75,60.85,60.42,60.51,1854641.0,55.3902,55.4814,55.0894,55.1714,1854641.0
2021-11-22 09:30:00,60.49,60.54,60.03,60.17,404917.0,55.1532,55.1988,54.7338,54.8614,404917.0
2021-11-22 10:00:00,60.17,60.23,59.93,60.23,323800.0,54.8614,54.9161,54.6426,54.9161,323800.0
2021-11-22 10:30:00,60.23,60.57,60.19,60.53,312442.0,54.9161,55.2261,54.8797,55.1897,312442.0
2021-11-22 11:00:00,60.53,60.74,60.48,60.72,333032.0,55.1897,55.3811,55.1441,55.3629,333032.0
2021-11-22 11:30:00,60.72,61.16,60.72,61.12,469914.0,55.3629,55.7641,55.3629,55.7276,469914.0
2021-11-22 12:00:00,61.11,61.36,61.1,61.15,320770.0,55.7185,55.9464,55.7094,55.755,320770.0
2021-11-22 12:30:00,61.16,61.16,60.96,61.01,257399.0,55.7641,55.7641,55.5817,55.6273,257399.0
2021-11-22 13:00:00,61.0,61.15,61.0,61.08,216151.0,55.6182,55.755,55.6182,55.6911,216151.0
2021-11-22 13:30:00,61.08,61.14,61.04,61.06,176782.0,55.6911,55.7458,55.6547,55.6729,176782.0
2021-11-22 14:00:00,61.06,61.07,60.95,60.95,248297.0,55.6729,55.682,55.5726,55.5726,248297.0
2021-11-22 14:30:00,60.95,61.04,60.89,60.97,308942.0,55.5726,55.6547,55.5179,55.5908,308942.0
2021-11-22 15:00:00,60.98,61.14,60.89,61.13,447760.0,55.6,55.7458,55.5179,55.7367,447760.0
2021-11-22 15:30:00,61.12,61.28,60.93,60.98,1424913.0,55.7276,55.8735,55.5544,55.6,1424913.0
2021-11-23 09:30:00,61.07,61.4,60.99,61.11,417020.0,55.682,55.9829,55.6091,55.7185,417020.0
2021-11-23 10:00:00,61.1,61.2,60.9,60.93,424260.0,55.7094,55.8005,55.527,55.5544,424260.0
2021-11-23 10:30:00,60.94,61.55,60.88,61.54,265772.0,55.5635,56.1197,55.5088,56.1106,265772.0
2021-11-23 11:00:00,61.54,61.6,61.32,61.48,265452.0,56.1106,56.1653,55.91,56.0558,265452.0
2021-11-23 11:30:00,61.49,61.58,61.42,61.45,271993.0,56.065,56.147,56.0011,56.0285,271993.0
2021-11-23 12:00:00,61.45,61.52,61.35,61.4,281569.0,56.0285,56.0923,55.9373,55.9829,281569.0
2021-11-23 12:30:00,61.4,61.42,61.27,61.28,167078.0,55.9829,56.0011,55.8644,55.8735,167078.0
2021-11-23 13:00:00,61.27,61.52,61.25,61.44,200880.0,55.8644,56.0923,55.8461,56.0194,200880.0
2021-11-23 13:30:00,61.44,61.54,61.41,61.48,190634.0,56.0194,56.1106,55.992,56.0558,190634.0
2021-11-23 14:00:00,61.48,61.54,61.44,61.48,205377.0,56.0558,56.1106,56.0194,56.0558,205377.0
2021-11-23 14:30:00,61.48,61.51,61.38,61.47,239530.0,56.0558,56.0832,55.9647,56.0467,239530.0
2021-11-23 15:00:00,61.47,61.55,61.43,61.53,276755.0,56.0467,56.1197,56.0103,56.1014,276755.0
2021-11-23 15:30:00,61.53,61.56,61.37,61.41,873195.0,56.1014,56.1288,55.9555,55.992,873195.0
2021-11-24 09:30:00,61.39,61.8,61.28,61.52,472761.0,55.9738,56.3476,55.8735,56.0923,472761.0
2021-11-24 10:00:00,61.51,61.56,61.12,61.17,358803.0,56.0832,56.1288,55.7276,55.7732,358803.0
2021-11-24 10:30:00,61.17,61.18,60.98,61.07,493088.0,55.7732,55.7823,55.6,55.682,493088.0
2021-11-24 11:00:00,61.06,61.14,61.0,61.06,254365.0,55.6729,55.7458,55.6182,55.6729,254365.0
2021-11-24 11:30:00,61.07,61.14,60.95,61.13,148326.0,55.682,55.7458,55.5726,55.7367,148326.0
2021-11-24 12:00:00,61.14,61.19,61.05,61.15,126819.0,55.7458,55.7914,55.6638,55.755,126819.0
2021-11-24 12:30:00,61.14,61.15,61.06,61.11,120640.0,55.7458,55.755,55.6729,55.7185,120640.0
2021-11-24 13:00:00,61.12,61.19,61.04,61.1,121112.0,55.7276,55.7914,55.6547,55.7094,121112.0
2021-11-24 13:30:00,61.09,61.12,60.99,61.12,181324.0,55.7003,55.7276,55.6091,55.7276,181324.0
2021-11-24 14:00:00,61.11,61.17,61.04,61.08,203404.0,55.7185,55.7732,55.6547,55.6911,203404.0
2021-11-24 14:30:00,61.09,61.17,61.08,61.13,137374.0,55.7003,55.7732,55.6911,55.7367,137374.0
2021-11-24 15:00:00,61.13,61.29,61.09,61.29,156963.0,55.7367,55.8826,55.7003,55.8826,156963.0
2021-11-24 15:30:00,61.29,61.34,61.22,61.31,511028.0,55.8826,55.9282,55.8188,55.9008,511028.0
2021-11-26 09:30:00,61.03,61.41,60.53,60.62,612533.0,55.6455,55.992,55.1897,55.2717,612533.0
2021-11-26 10:00:00,60.62,60.68,60.41,60.54,637489.0,55.2717,55.3264,55.0802,55.1988,637489.0
2021-11-26 10:30:00,60.53,60.76,60.48,60.63,310053.0,55.1897,55.3994,55.1441,55.2808,310053.0
2021-11-26 11:00:00,60.62,60.66,60.44,60.47,289545.0,55.2717,55.3082,55.1076,55.135,289545.0
2021-11-26 11:30:00,60.46,60.47,60.28,60.4,260316.0,55.1258,55.135,54.9617,55.0711,260316.0
2021-11-26 12:00:00,60.41,60.55,60.36,60.44,223808.0,55.0802,55.2079,55.0347,55.1076,223808.0
2021-11-26 12:30:00,60.44,60.5,60.09,60.26,908909.0,55.1076,55.1623,54.7885,54.9435,908909.0
2021-11-29 09:30:00,60.42,60.5,59.89,60.26,692450.0,55.0894,55.1623,54.6061,54.9435,692450.0
2021-11-29 10:00:00,60.25,60.46,60.24,60.34,350406.0,54.9344,55.1258,54.9252,55.0164,350406.0
2021-11-29 10:30:00,60.34,60.42,60.14,60.2,276702.0,55.0164,55.0894,54.8341,54.8888,276702.0
2021-11-29 11:00:00,60.2,60.36,60.15,60.35,297505.0,54.8888,55.0347,54.8432,55.0255,297505.0
2021-11-29 11:30:00,60.34,60.41,60.27,60.32,269063.0,55.0164,55.0802,54.9526,54.9982,269063.0
2021-11-29 12:00:00,60.31,60.47,60.29,60.41,202512.0,54.9891,55.135,54.9708,55.0802,202512.0
2021-11-29 12:30:00,60.41,60.47,60.37,60.38,191351.0,55.0802,55.135,55.0438,55.0529,191351.0
2021-11-29 13:00:00,60.38,60.61,60.37,60.57,260056.0,55.0529,55.2626,55.0438,55.2261,260056.0
2021-11-29 13:30:00,60.57,60.64,60.52,60.61,138940.0,55.2261,55.29,55.1805,55.2626,138940.0
2021-11-29 14:00:00,60.61,60.69,60.6,60.67,122550.0,55.2626,55.3355,55.2535,55.3173,122550.0
2021-11-29 14:30:00,60.67,60.73,60.55,60.61,135961.0,55.3173,55.372,55.2079,55.2626,135961.0
2021-11-29 15:00:00,60.61,60.71,60.57,60.64,204659.0,55.2626,55.3538,55.2261,55.29,204659.0
2021-11-29 15:30:00,60.63,60.78,60.58,60.63,938655.0,55.2808,55.4176,55.2352,55.2808,938655.0
2021-11-30 09:30:00,60.49,60.49,59.85,60.08,527263.0,55.1532,55.1532,54.5697,54.7794,527263.0
2021-11-30 10:00:00,60.09,60.37,60.03,60.07,242688.0,54.7885,55.0438,54.7338,54.7702,242688.0
2021-11-30 10:30:00,60.05,60.13,59.48,59.61,575409.0,54.752,54.825,54.2323,54.3508,575409.0
2021-11-30 11:00:00,59.6,59.75,59.47,59.51,335084.0,54.3417,54.4785,54.2232,54.2597,335084.0
2021-11-30 11:30:00,59.5,59.73,59.48,59.58,289358.0,54.2505,54.4602,54.2323,54.3235,289358.0
2021-11-30 12:00:00,59.58,59.75,59.53,59.73,260440.0,54.3235,54.4785,54.2779,54.4602,260440.0
2021-11-30 12:30:00,59.73,59.77,59.54,59.55,191917.0,54.4602,54.4967,54.287,54.2961,191917.0
2021-11-30 13:00:00,59.56,59.66,59.49,59.64,169115.0,54.3052,54.3964,54.2414,54.3782,169115.0
2021-11-30 13:30:00,59.64,59.84,59.59,59.83,292324.0,54.3782,54.5605,54.3326,54.5514,292324.0
2021-11-30 14:00:00,59.82,59.93,59.75,59.78,410722.0,54.5423,54.6426,54.4785,54.5058,410722.0
2021-11-30 14:30:00,59.77,59.84,59.5,59.52,199627.0,54.4967,54.5605,54.2505,54.2688,199627.0
2021-11-30 15:00:00,59.52,59.56,59.15,59.26,417344.0,54.2688,54.3052,53.9314,54.0317,417344.0
2021-11-30 15:30:00,59.26,59.28,58.6,58.94,1605308.0,54.0317,54.0499,53.4299,53.7399,1605308.0
2021-12-01 09:30:00,59.52,59.67,59.13,59.21,505654.0,54.2688,54.4055,53.9132,53.9861,505654.0
2021-12-01 10:00:00,59.18,59.56,59.18,59.22,276950.0,53.9588,54.3052,53.9588,53.9952,276950.0
2021-12-01 10:30:00,59.23,59.32,59.05,59.23,413789.0,54.0044,54.0864,53.8402,54.0044,413789.0
2021-12-01 11:00:00,59.23,59.69,59.18,59.63,198501.0,54.0044,54.4238,53.9588,54.3691,198501.0
2021-12-01 11:30:00,59.64,59.75,59.58,59.75,200998.0,54.3782,54.4785,54.3235,54.4785,200998.0
2021-12-01 12:00:00,59.76,59.76,59.52,59.53,133922.0,54.4876,54.4876,54.2688,54.2779,133922.0
2021-12-01 12:30:00,59.53,59.58,59.38,59.49,211647.0,54.2779,54.3235,54.1411,54.2414,211647.0
2021-12-01 13:00:00,59.5,59.55,59.28,59.39,214126.0,54.2505,54.2961,54.0499,54.1502,214126.0
2021-12-01 13:30:00,59.39,59.41,59.13,59.16,207613.0,54.1502,54.1685,53.9132,53.9405,207613.0
2021-12-01 14:00:00,59.16,59.43,59.13,59.42,225688.0,53.9405,54.1867,53.9132,54.1776,225688.0
2021-12-01 14:30:00,59.4,59.5,59.21,59.3,156747.0,54.1594,54.2505,53.9861,54.0682,156747.0
2021-12-01 15:00:00,59.31,59.41,59.07,59.08,283901.0,54.0773,54.1685,53.8585,53.8676,283901.0
2021-12-01 15:30:00,59.08,59.09,58.51,58.56,776561.0,53.8676,53.8767,53.3479,53.3935,776561.0
2021-12-02 09:30:00,58.92,59.23,58.68,59.19,560897.0,53.7217,54.0044,53.5029,53.9679,560897.0
2021-12-02 10:00:00,59.18,59.61,59.16,59.35,410094.0,53.9588,54.3508,53.9405,54.1138,410094.0
2021-12-02 10:30:00,59.35,59.56,59.22,59.44,359046.0,54.1138,54.3052,53.9952,54.1958,359046.0
2021-12-02 11:00:00,59.44,59.55,59.36,59.39,197314.0,54.1958,54.2961,54.1229,54.1502,197314.0
2021-12-02 11:30:00,59.4,59.49,59.28,59.48,185261.0,54.1594,54.2414,54.0499,54.2323,185261.0
2021-12-02 12:00:00,59.47,59.55,59.42,59.46,142763.0,54.2232,54.2961,54.1776,54.2141,142763.0
2021-12-02 12:30:00,59.46,59.61,59.38,59.56,145352.0,54.2141,54.3508,54.1411,54.3052,145352.0
2021-12-02 13:00:00,59.56,59.7,59.46,59.63,224993.0,54.3052,54.4329,54.2141,54.3691,224993.0
2021-12-02 13:30:00,59.63,59.78,59.6,59.75,232772.0,54.3691,54.5058,54.3417,54.4785,232772.0
2021-12-02 14:00:00,59.75,59.87,59.64,59.86,242352.0,54.4785,54.5879,54.3782,54.5788,242352.0
2021-12-02 14:30:00,59.86,59.86,59.63,59.7,266822.0,54.5788,54.5788,54.3691,54.4329,266822.0
2021-12-02 15:00:00,59.7,59.78,59.62,59.67,286856.0,54.4329,54.5058,54.3599,54.4055,286856.0
2021-12-02 15:30:00,59.68,59.73,59.36,59.46,946986.0,54.4147,54.4602,54.1229,54.2141,946986.0
2021-12-03 09:30:00,59.81,60.11,59.77,59.87,460074.0,54.5332,54.8067,54.4967,54.5879,460074.0
2021-12-03 10:00:00,59.84,60.14,59.69,60.13,354434.0,54.5605,54.8341,54.4238,54.825,354434.0
2021-12-03 10:30:00,60.12,60.15,59.93,59.99,286184.0,54.8158,54.8432,54.6426,54.6973,286184.0
2021-12-03 11:00:00,59.98,60.57,59.96,60.47,392622.0,54.6882,55.2261,54.6699,55.135,392622.0
2021-12-03 11:30:00,60.47,60.51,60.21,60.26,264664.0,55.135,55.1714,54.8979,54.9435,264664.0
2021-12-03 12:00:00,60.26,60.41,60.24,60.32,250421.0,54.9435,55.0802,54.9252,54.9982,250421.0
2021-12-03 12:30:00,60.32,60.37,60.03,60.17,251698.0,54.9982,55.0438,54.7338,54.8614,251698.0
2021-12-03 13:00:00,60.18,60.27,60.15,60.2,143175.0,54.8705,54.9526,54.8432,54.8888,143175.0
2021-12-03 13:30:00,60.2,60.37,60.17,60.28,187131.0,54.8888,55.0438,54.8614,54.9617,187131.0
2021-12-03 14:00:00,60.28,60.29,60.04,60.1,267536.0,54.9617,54.9708,54.7429,54.7976,267536.0
2021-12-03 14:30:00,60.1,60.19,60.0,60.05,240193.0,54.7976,54.8797,54.7064,54.752,240193.0
2021-12-03 15:00:00,60.05,60.26,59.96,60.16,401455.0,54.752,54.9435,54.6699,54.8523,401455.0
2021-12-03 15:30:00,60.16,60.28,60.07,60.28,1316793.0,54.8523,54.9617,54.7702,54.9617,1316793.0
2021-12-06 09:30:00,60.76,61.4,60.68,61.26,599327.0,55.3994,55.9829,55.3264,55.8553,599327.0
2021-12-06 10:00:00,61.27,61.36,61.18,61.31,300080.0,55.8644,55.9464,55.7823,55.9008,300080.0
2021-12-06 10:30:00,61.32,61.56,61.28,61.5,197365.0,55.91,56.1288,55.8735,56.0741,197365.0
2021-12-06 11:00:00,61.49,61.54,61.31,61.49,181111.0,56.065,56.1106,55.9008,56.065,181111.0
2021-12-06 11:30:00,61.5,61.52,61.35,61.46,257124.0,56.0741,56.0923,55.9373,56.0376,257124.0
2021-12-06 12:00:00,61.45,61.5,61.32,61.48,191701.0,56.0285,56.0741,55.91,56.0558,191701.0
2021-12-06 12:30:00,61.48,61.65,61.4,61.65,150092.0,56.0558,56.2108,55.9829,56.2108,150092.0
2021-12-06 13:00:00,61.65,61.72,61.56,61.63,292577.0,56.2108,56.2747,56.1288,56.1926,292577.0
2021-12-06 13:30:00,61.64,61.68,61.44,61.57,185631.0,56.2017,56.2382,56.0194,56.1379,185631.0
2021-12-06 14:00:00,61.57,61.6,61.45,61.47,124569.0,56.1379,56.1653,56.0285,56.0467,124569.0
2021-12-06 14:30:00,61.47,61.5,61.3,61.35,177668.0,56.0467,56.0741,55.8917,55.9373,177668.0
2021-12-06 15:00:00,61.36,61.41,61.29,61.33,195207.0,55.9464,55.992,55.8826,55.9191,195207.0
2021-12-06 15:30:00,61.33,61.47,61.29,61.42,939895.0,55.9191,56.0467,55.8826,56.0011,939895.0
2021-12-07 09:30:00,61.44,61.9,61.34,61.81,776940.0,56.0194,56.4388,55.9282,56.3567,776940.0
2021-12-07 10:00:00,61.81,61.9,61.66,61.83,857867.0,56.3567,56.4388,56.22,56.375,857867.0
2021-12-07 10:30:00,61.81,61.94,61.73,61.91,379000.0,56.3567,56.4753,56.2838,56.4479,379000.0
2021-12-07 11:00:00,61.89,61.92,61.74,61.8,261974.0,56.4297,56.457,56.2929,56.3476,261974.0
2021-12-07 11:30:00,61.8,61.93,61.75,61.78,208676.0,56.3476,56.4661,56.302,56.3294,208676.0
2021-12-07 12:00:00,61.78,61.81,61.66,61.71,162844.0,56.3294,56.3567,56.22,56.2656,162844.0
2021-12-07 12:30:00,61.71,61.73,61.62,61.64,178405.0,56.2656,56.2838,56.1835,56.2017,178405.0
2021-12-07 13:00:00,61.65,61.67,61.46,61.51,734529.0,56.2108,56.2291,56.0376,56.0832,734529.0
2021-12-07 13:30:00,61.5,61.52,61.4,61.43,170617.0,56.0741,56.0923,55.9829,56.0103,170617.0
2021-12-07 14:00:00,61.43,61.46,61.29,61.43,176346.0,56.0103,56.0376,55.8826,56.0103,176346.0
2021-12-07 14:30:00,61.43,61.5,61.38,61.46,194417.0,56.0103,56.0741,55.9647,56.0376,194417.0
2021-12-07 15:00:00,61.48,61.51,61.36,61.43,209878.0,56.0558,56.0832,55.9464,56.0103,209878.0
2021-12-07 15:30:00,61.43,61.43,61.22,61.42,922002.0,56.0103,56.0103,55.8188,56.0011,922002.0
2021-12-08 09:30:00,61.29,61.4,60.49,60.96,851782.0,55.8826,55.9829,55.1532,55.5817,851782.0
2021-12-08 10:00:00,60.94,61.2,60.7,60.7,375206.0,55.5635,55.8005,55.3447,55.3447,375206.0
2021-12-08 10:30:00,60.69,60.77,60.38,60.42,279309.0,55.3355,55.4085,55.0529,55.0894,279309.0
2021-12-08 11:00:00,60.43,60.44,60.2,60.28,225933.0,55.0985,55.1076,54.8888,54.9617,225933.0
2021-12-08 11:30:00,60.27,60.28,60.09,60.14,158111.0,54.9526,54.9617,54.7885,54.8341,158111.0
2021-12-08 12:00:00,60.14,60.22,60.03,60.08,168482.0,54.8341,54.907,54.7338,54.7794,168482.0
2021-12-08 12:30:00,60.08,60.43,60.08,60.41,135586.0,54.7794,55.0985,54.7794,55.0802,135586.0
2021-12-08 13:00:00,60.4,60.61,60.4,60.6,108762.0,55.0711,55.2626,55.0711,55.2535,108762.0
2021-12-08 13:30:00,60.6,60.73,60.58,60.72,124307.0,55.2535,55.372,55.2352,55.3629,124307.0
2021-12-08 14:00:00,60.72,60.85,60.67,60.69,200318.0,55.3629,55.4814,55.3173,55.3355,200318.0
2021-12-08 14:30:00,60.69,60.76,60.64,60.75,132106.0,55.3355,55.3994,55.29,55.3902,132106.0
2021-12-08 15:00:00,60.75,60.93,60.75,60.9,159378.0,55.3902,55.5544,55.3902,55.527,159378.0
2021-12-08 15:30:00,60.89,61.05,60.8,60.85,991214.0,55.5179,55.6638,55.4358,55.4814,991214.0
2021-12-09 09:30:00,60.92,60.95,60.59,60.79,231372.0,55.5453,55.5726,55.2444,55.4267,231372.0
2021-12-09 10:00:00,60.78,60.81,60.59,60.79,192209.0,55.4176,55.445,55.2444,55.4267,192209.0
2021-12-09 10:30:00,60.8,60.84,60.7,60.73,113732.0,55.4358,55.4723,55.3447,55.372,113732.0
2021-12-09 11:00:00,60.72,60.79,60.54,60.58,120123.0,55.3629,55.4267,55.1988,55.2352,120123.0
2021-12-09 11:30:00,60.57,60.61,60.52,60.6,106543.0,55.2261,55.2626,55.1805,55.2535,106543.0
2021-12-09 12:00:00,60.59,60.67,60.58,60.65,124718.0,55.2444,55.3173,55.2352,55.2991,124718.0
2021-12-09 12:30:00,60.66,60.82,60.65,60.82,74975.0,55.3082,55.4541,55.2991,55.4541,74975.0
2021-12-09 13:00:00,60.82,60.93,60.77,60.92,122838.0,55.4541,55.5544,55.4085,55.5453,122838.0
2021-12-09 13:30:00,60.91,61.01,60.9,60.92,177767.0,55.5361,55.6273,55.527,55.5453,177767.0
2021-12-09 14:00:00,60.91,61.01,60.85,60.96,140826.0,55.5361,55.6273,55.4814,55.5817,140826.0
2021-12-09 14:30:00,60.96,60.97,60.87,60.94,93613.0,55.5817,55.5908,55.4997,55.5635,93613.0
2021-12-09 15:00:00,60.93,61.02,60.87,60.92,131735.0,55.5544,55.6364,55.4997,55.5453,131735.0
2021-12-09 15:30:00,60.93,61.07,60.89,60.98,576177.0,55.5544,55.682,55.5179,55.6,576177.0
2021-12-10 09:30:00,61.45,61.85,61.1,61.83,461362.0,56.0285,56.3932,55.7094,56.375,461362.0
2021-12-10 10:00:00,61.82,61.85,61.5,61.63,367604.0,56.3658,56.3932,56.0741,56.1926,367604.0
2021-12-10 10:30:00,61.63,61.94,61.63,61.85,328163.0,56.1926,56.4753,56.1926,56.3932,328163.0
2021-12-10 11:00:00,61.85,61.98,61.79,61.95,229867.0,56.3932,56.5117,56.3385,56.4844,229867.0
2021-12-10 11:30:00,61.95,62.04,61.88,62.01,227041.0,56.4844,56.5664,56.4206,56.5391,227041.0
2021-12-10 12:00:00,62.02,62.09,61.87,61.89,239743.0,56.5482,56.612,56.4114,56.4297,239743.0
2021-12-10 12:30:00,61.89,62.07,61.86,62.04,177317.0,56.4297,56.5938,56.4023,56.5664,177317.0
2021-12-10 13:00:00,62.04,62.21,62.04,62.11,122700.0,56.5664,56.7214,56.5664,56.6303,122700.0
2021-12-10 13:30:00,62.12,62.21,62.1,62.2,170656.0,56.6394,56.7214,56.6211,56.7123,170656.0
2021-12-10 14:00:00,62.2,62.31,62.16,62.28,280368.0,56.7123,56.8126,56.6759,56.7853,280368.0
2021-12-10 14:30:00,62.28,62.34,62.2,62.32,232116.0,56.7853,56.84,56.7123,56.8217,232116.0
2021-12-10 15:00:00,62.32,62.4,62.29,62.34,403657.0,56.8217,56.8947,56.7944,56.84,403657.0
2021-12-10 15:30:00,62.34,62.39,62.22,62.26,1209073.0,56.84,56.8856,56.7306,56.767,1209073.0
2021-12-13 09:30:00,62.3,62.82,62.07,62.13,417687.0,56.8035,57.2776,56.5938,56.6485,417687.0
2021-12-13 10:00:00,62.13,62.21,61.9,62.12,283646.0,56.6485,56.7214,56.4388,56.6394,283646.0
2021-12-13 10:30:00,62.11,62.26,61.99,62.24,278788.0,56.6303,56.767,56.5208,56.7488,278788.0
2021-12-13 11:00:00,62.25,62.58,62.22,62.56,243902.0,56.7579,57.0588,56.7306,57.0406,243902.0
2021-12-13 11:30:00,62.57,62.96,62.56,62.93,372997.0,57.0497,57.4053,57.0406,57.3779,372997.0
2021-12-13 12:00:00,62.93,62.99,62.81,62.88,212844.0,57.3779,57.4326,57.2685,57.3323,212844.0
2021-12-13 12:30:00,62.87,63.03,62.82,63.02,249601.0,57.3232,57.4691,57.2776,57.46,249601.0
2021-12-13 13:00:00,63.02,63.17,62.96,63.16,289123.0,57.46,57.5967,57.4053,57.5876,289123.0
2021-12-13 13:30:00,63.16,63.19,63.02,63.11,259008.0,57.5876,57.615,57.46,57.542,259008.0
2021-12-13 14:00:00,63.1,63.25,63.0,63.23,412522.0,57.5329,57.6697,57.4417,57.6514,412522.0
2021-12-13 14:30:00,63.23,63.46,63.19,63.45,572398.0,57.6514,57.8612,57.615,57.852,572398.0
2021-12-13 15:00:00,63.46,63.51,63.33,63.45,533411.0,57.8612,57.9067,57.7426,57.852,533411.0
2021-12-13 15:30:00,63.44,63.51,63.12,63.17,1494143.0,57.8429,57.9067,57.5512,57.5967,1494143.0
2021-12-14 09:30:00,63.1,63.43,63.0,63.14,568847.0,57.5329,57.8338,57.4417,57.5694,568847.0
2021-12-14 10:00:00,63.14,63.25,62.97,63.1,353306.0,57.5694,57.6697,57.4144,57.5329,353306.0
2021-12-14 10:30:00,63.08,63.23,62.98,63.21,416428.0,57.5147,57.6514,57.4235,57.6332,416428.0
2021-12-14 11:00:00,63.21,63.3,63.11,63.18,314400.0,57.6332,57.7153,57.542,57.6059,314400.0
2021-12-14 11:30:00,63.18,63.3,63.02,63.27,285301.0,57.6059,57.7153,57.46,57.6879,285301.0
2021-12-14 12:00:00,63.26,63.34,63.19,63.27,120658.0,57.6788,57.7517,57.615,57.6879,120658.0
2021-12-14 12:30:00,63.27,63.32,63.19,63.24,247835.0,57.6879,57.7335,57.615,57.6606,247835.0
2021-12-14 13:00:00,63.23,63.4,63.22,63.34,508989.0,57.6514,57.8064,57.6423,57.7517,508989.0
2021-12-14 13:30:00,63.33,63.37,63.23,63.27,349462.0,57.7426,57.7791,57.6514,57.6879,349462.0
2021-12-14 14:00:00,63.27,63.4,63.09,63.24,612128.0,57.6879,57.8064,57.5238,57.6606,612128.0
2021-12-14 14:30:00,63.25,63.34,63.19,63.31,504188.0,57.6697,57.7517,57.615,57.7244,504188.0
2021-12-14 15:00:00,63.3,63.31,63.22,63.28,314861.0,57.7153,57.7244,57.6423,57.697,314861.0
2021-12-14 15:30:00,63.28,63.43,63.27,63.4,1250799.0,57.697,57.8338,57.6879,57.8064,1250799.0
2021-12-15 09:30:00,63.51,63.91,63.44,63.74,406858.0,57.9067,58.2715,57.8429,58.1165,406858.0
2021-12-15 10:00:00,63.73,63.85,63.66,63.84,427968.0,58.1073,58.2167,58.0435,58.2076,427968.0
2021-12-15 10:30:00,63.83,64.0,63.77,64.0,516184.0,58.1985,58.3535,58.1438,58.3535,516184.0
2021-12-15 11:00:00,63.99,64.07,63.94,64.01,749427.0,58.3444,58.4173,58.2988,58.3626,749427.0
2021-12-15 11:30:00,64.01,64.16,64.01,64.06,187705.0,58.3626,58.4994,58.3626,58.4082,187705.0
2021-12-15 12:00:00,64.06,64.15,64.03,64.04,337436.0,58.4082,58.4903,58.3809,58.39,337436.0
2021-12-15 12:30:00,64.05,64.09,63.97,64.08,511508.0,58.3991,58.4356,58.3262,58.4265,511508.0
2021-12-15 13:00:00,64.09,64.25,64.03,64.09,591160.0,58.4356,58.5815,58.3809,58.4356,591160.0
2021-12-15 13:30:00,64.08,64.18,64.0,64.17,525588.0,58.4265,58.5176,58.3535,58.5085,525588.0
2021-12-15 14:00:00,64.15,64.58,63.94,64.27,906247.0,58.4903,58.8823,58.2988,58.5997,906247.0
2021-12-15 14:30:00,64.26,64.53,64.23,64.42,404652.0,58.5906,58.8368,58.5632,58.7365,404652.0
2021-12-15 15:00:00,64.42,64.93,64.38,64.92,749293.0,58.7365,59.2015,58.7,59.1923,749293.0
2021-12-15 15:30:00,64.92,64.97,64.5,64.8,2097595.0,59.1923,59.2379,58.8094,59.0829,2097595.0
2021-12-16 09:30:00,64.67,65.02,64.33,64.93,1113003.0,58.9644,59.2835,58.6544,59.2015,1113003.0
2021-12-16 10:00:00,64.93,64.98,64.51,64.56,582416.0,59.2015,59.2471,58.8185,58.8641,582416.0
2021-12-16 10:30:00,64.57,65.08,64.53,65.06,279110.0,58.8732,59.3382,58.8368,59.32,279110.0
2021-12-16 11:00:00,65.05,65.21,64.94,65.14,398170.0,59.3109,59.4568,59.2106,59.3929,398170.0
2021-12-16 11:30:00,65.15,65.41,65.09,65.38,260925.0,59.4021,59.6391,59.3473,59.6118,260925.0
2021-12-16 12:00:00,65.39,65.61,65.29,65.58,332399.0,59.6209,59.8215,59.5297,59.7941,332399.0
2021-12-16 12:30:00,65.57,65.7,65.54,65.67,296654.0,59.785,59.9035,59.7576,59.8762,296654.0
2021-12-16 13:00:00,65.68,65.73,65.53,65.64,253275.0,59.8853,59.9309,59.7485,59.8488,253275.0
2021-12-16 13:30:00,65.64,65.68,65.52,65.64,260815.0,59.8488,59.8853,59.7394,59.8488,260815.0
2021-12-16 14:00:00,65.64,65.93,65.64,65.92,436482.0,59.8488,60.1132,59.8488,60.1041,436482.0
2021-12-16 14:30:00,65.92,65.92,65.68,65.76,400626.0,60.1041,60.1041,59.8853,59.9582,400626.0
2021-12-16 15:00:00,65.76,65.98,65.76,65.84,571837.0,59.9582,60.1588,59.9582,60.0312,571837.0
2021-12-16 15:30:00,65.84,66.04,65.46,65.69,2263859.0,60.0312,60.2135,59.6847,59.8944,2263859.0
2021-12-17 09:30:00,65.38,66.06,65.34,65.35,2862131.0,59.6118,60.2318,59.5753,59.5844,2862131.0
2021-12-17 10:00:00,65.33,65.54,65.27,65.3,250616.0,59.5662,59.7576,59.5115,59.5388,250616.0
2021-12-17 10:30:00,65.3,65.63,65.28,65.56,259235.0,59.5388,59.8397,59.5206,59.7759,259235.0
2021-12-17 11:00:00,65.56,65.61,65.39,65.41,239652.0,59.7759,59.8215,59.6209,59.6391,239652.0
2021-12-17 11:30:00,65.4,65.49,65.25,65.35,345852.0,59.63,59.7121,59.4932,59.5844,345852.0
2021-12-17 12:00:00,65.35,65.43,65.17,65.42,278580.0,59.5844,59.6574,59.4203,59.6482,278580.0
2021-12-17 12:30:00,65.43,65.63,65.43,65.59,169997.0,59.6574,59.8397,59.6574,59.8032,169997.0
2021-12-17 13:00:00,65.59,65.63,65.45,65.63,172118.0,59.8032,59.8397,59.6756,59.8397,172118.0
2021-12-17 13:30:00,65.61,65.86,65.57,65.83,176910.0,59.8215,60.0494,59.785,60.0221,176910.0
2021-12-17 14:00:00,65.84,65.86,65.54,65.56,192130.0,60.0312,60.0494,59.7576,59.7759,192130.0
2021-12-17 14:30:00,65.56,65.67,65.52,65.62,194896.0,59.7759,59.8762,59.7394,59.8306,194896.0
2021-12-17 15:00:00,65.61,65.7,65.51,65.53,245466.0,59.8215,59.9035,59.7303,59.7485,245466.0
2021-12-17 15:30:00,65.53,65.56,64.93,64.94,1244387.0,59.7485,59.7759,59.2015,59.2106,1244387.0
2021-12-20 09:30:00,64.76,64.93,64.55,64.76,577360.0,59.0465,59.2015,58.855,59.0465,577360.0
2021-12-20 10:00:00,64.76,64.95,64.64,64.67,388447.0,59.0465,59.2197,58.937,58.9644,388447.0
2021-12-20 10:30:00,64.67,64.72,64.51,64.67,289126.0,58.9644,59.01,58.8185,58.9644,289126.0
2021-12-20 11:00:00,64.67,64.88,64.62,64.78,222431.0,58.9644,59.1559,58.9188,59.0647,222431.0
2021-12-20 11:30:00,64.77,64.78,64.52,64.69,281534.0,59.0556,59.0647,58.8276,58.9826,281534.0
2021-12-20 12:00:00,64.69,64.71,64.51,64.56,215312.0,58.9826,59.0009,58.8185,58.8641,215312.0
2021-12-20 12:30:00,64.56,64.56,64.39,64.44,227937.0,58.8641,58.8641,58.7091,58.7547,227937.0
2021-12-20 13:00:00,64.44,64.62,64.4,64.62,159613.0,58.7547,58.9188,58.7182,58.9188,159613.0
2021-12-20 13:30:00,64.62,64.81,64.6,64.73,161198.0,58.9188,59.0921,58.9006,59.0191,161198.0
2021-12-20 14:00:00,64.73,64.81,64.69,64.75,122793.0,59.0191,59.0921,58.9826,59.0373,122793.0
2021-12-20 14:30:00,64.75,64.75,64.64,64.67,136891.0,59.0373,59.0373,58.937,58.9644,136891.0
2021-12-20 15:00:00,64.67,64.74,64.57,64.7,271639.0,58.9644,59.0282,58.8732,58.9918,271639.0
2021-12-20 15:30:00,64.7,64.89,64.59,64.79,886545.0,58.9918,59.165,58.8915,59.0738,886545.0
2021-12-21 09:30:00,64.72,64.86,64.43,64.6,549912.0,59.01,59.1376,58.7456,58.9006,549912.0
2021-12-21 10:00:00,64.61,64.62,64.2,64.36,403283.0,58.9097,58.9188,58.5359,58.6818,403283.0
2021-12-21 10:30:00,64.36,64.43,64.15,64.22,228702.0,58.6818,58.7456,58.4903,58.5541,228702.0
2021-12-21 11:00:00,64.21,64.25,64.09,64.12,336961.0,58.545,58.5815,58.4356,58.4629,336961.0
2021-12-21 11:30:00,64.13,64.4,64.13,64.23,275436.0,58.472,58.7182,58.472,58.5632,275436.0
2021-12-21 12:00:00,64.24,64.49,64.23,64.45,193709.0,58.5723,58.8003,58.5632,58.7638,193709.0
2021-12-21 12:30:00,64.45,64.61,64.42,64.54,164528.0,58.7638,58.9097,58.7365,58.8459,164528.0
2021-12-21 13:00:00,64.55,64.58,64.43,64.47,130132.0,58.855,58.8823,58.7456,58.782,130132.0
2021-12-21 13:30:00,64.47,64.55,64.42,64.48,165147.0,58.782,58.855,58.7365,58.7912,165147.0
2021-12-21 14:00:00,64.48,64.5,64.21,64.3,194762.0,58.7912,58.8094,58.545,58.627,194762.0
2021-12-21 14:30:00,64.3,64.34,64.18,64.21,261450.0,58.627,58.6635,58.5176,58.545,261450.0
2021-12-21 15:00:00,64.21,64.37,64.18,64.31,318205.0,58.545,58.6909,58.5176,58.6362,318205.0
2021-12-21 15:30:00,64.31,64.36,64.15,64.32,741468.0,58.6362,58.6818,58.4903,58.6453,741468.0
2021-12-22 09:30:00,64.18,64.53,64.11,64.23,288298.0,58.5176,58.8368,58.4538,58.5632,288298.0
2021-12-22 10:00:00,64.23,64.58,64.22,64.47,141196.0,58.5632,58.8823,58.5541,58.782,141196.0
2021-12-22 10:30:00,64.47,64.79,64.4,64.78,126980.0,58.782,59.0738,58.7182,59.0647,126980.0
2021-12-22 11:00:00,64.78,64.8,64.7,64.76,207497.0,59.0647,59.0829,58.9918,59.0465,207497.0
2021-12-22 11:30:00,64.77,64.77,64.54,64.58,134424.0,59.0556,59.0556,58.8459,58.8823,134424.0
2021-12-22 12:00:00,64.59,64.73,64.55,64.69,94483.0,58.8915,59.0191,58.855,58.9826,94483.0
2021-12-22 12:30:00,64.69,64.86,64.64,64.83,116438.0,58.9826,59.1376,58.937,59.1103,116438.0
2021-12-22 13:00:00,64.82,64.84,64.74,64.83,105894.0,59.1012,59.1194,59.0282,59.1103,105894.0
2021-12-22 13:30:00,64.82,64.85,64.75,64.76,92588.0,59.1012,59.1285,59.0373,59.0465,92588.0
2021-12-22 14:00:00,64.77,64.82,64.72,64.78,93522.0,59.0556,59.1012,59.01,59.0647,93522.0
2021-12-22 14:30:00,64.78,64.78,64.69,64.7,123514.0,59.0647,59.0647,58.9826,58.9918,123514.0
2021-12-22 15:00:00,64.71,64.74,64.62,64.72,180035.0,59.0009,59.0282,58.9188,59.01,180035.0
2021-12-22 15:30:00,64.7,64.95,64.69,64.83,805692.0,58.9918,59.2197,58.9826,59.1103,805692.0
2021-12-23 09:30:00,64.97,65.12,64.8,65.09,368878.0,59.2379,59.3747,59.0829,59.3473,368878.0
2021-12-23 10:00:00,65.09,65.25,65.08,65.17,159138.0,59.3473,59.4932,59.3382,59.4203,159138.0
2021-12-23 10:30:00,65.17,65.19,65.09,65.17,106969.0,59.4203,59.4385,59.3473,59.4203,106969.0
2021-12-23 11:00:00,65.16,65.21,65.07,65.08,110638.0,59.4112,59.4568,59.3291,59.3382,110638.0
2021-12-23 11:30:00,65.07,65.16,65.0,65.11,143103.0,59.3291,59.4112,59.2653,59.3656,143103.0
2021-12-23 12:00:00,65.11,65.12,64.94,64.99,120514.0,59.3656,59.3747,59.2106,59.2562,120514.0
2021-12-23 12:30:00,64.99,64.99,64.87,64.91,96109.0,59.2562,59.2562,59.1468,59.1832,96109.0
2021-12-23 13:00:00,64.91,64.92,64.79,64.89,115040.0,59.1832,59.1923,59.0738,59.165,115040.0
2021-12-23 13:30:00,64.89,65.01,64.88,64.98,102956.0,59.165,59.2744,59.1559,59.2471,102956.0
2021-12-23 14:00:00,64.98,65.05,64.96,64.97,110956.0,59.2471,59.3109,59.2288,59.2379,110956.0
2021-12-23 14:30:00,64.97,65.14,64.96,65.11,115105.0,59.2379,59.3929,59.2288,59.3656,115105.0
2021-12-23 15:00:00,65.11,65.13,65.01,65.05,141131.0,59.3656,59.3838,59.2744,59.3109,141131.0
2021-12-23 15:30:00,65.04,65.13,64.91,64.93,587512.0,59.3018,59.3838,59.1832,59.2015,587512.0
2021-12-27 09:30:00,64.95,65.14,64.78,65.0,252295.0,59.2197,59.3929,59.0647,59.2653,252295.0
2021-12-27 10:00:00,64.99,65.09,64.91,65.08,153487.0,59.2562,59.3473,59.1832,59.3382,153487.0
2021-12-27 10:30:00,65.08,65.25,65.08,65.21,312648.0,59.3382,59.4932,59.3382,59.4568,312648.0
2021-12-27 11:00:00,65.21,65.28,65.14,65.18,121339.0,59.4568,59.5206,59.3929,59.4294,121339.0
2021-12-27 11:30:00,65.19,65.28,65.18,65.22,100621.0,59.4385,59.5206,59.4294,59.4659,100621.0
2021-12-27 12:00:00,65.22,65.34,65.21,65.29,93890.0,59.4659,59.5753,59.4568,59.5297,93890.0
2021-12-27 12:30:00,65.3,65.37,65.27,65.33,96137.0,59.5388,59.6026,59.5115,59.5662,96137.0
2021-12-27 13:00:00,65.33,65.34,65.25,65.31,99755.0,59.5662,59.5753,59.4932,59.5479,99755.0
2021-12-27 13:30:00,65.32,65.38,65.27,65.37,76573.0,59.5571,59.6118,59.5115,59.6026,76573.0
2021-12-27 14:00:00,65.37,65.37,65.27,65.37,70517.0,59.6026,59.6026,59.5115,59.6026,70517.0
2021-12-27 14:30:00,65.37,65.4,65.33,65.36,89099.0,59.6026,59.63,59.5662,59.5935,89099.0
2021-12-27 15:00:00,65.37,65.42,65.29,65.41,118979.0,59.6026,59.6482,59.5297,59.6391,118979.0
2021-12-27 15:30:00,65.41,65.56,65.41,65.52,497528.0,59.6391,59.7759,59.6391,59.7394,497528.0
2021-12-28 09:30:00,65.58,65.98,65.51,65.71,307305.0,59.7941,60.1588,59.7303,59.9126,307305.0
2021-12-28 10:00:00,65.71,65.92,65.67,65.79,177579.0,59.9126,60.1041,59.8762,59.9856,177579.0
2021-12-28 10:30:00,65.79,65.89,65.73,65.88,103892.0,59.9856,60.0768,59.9309,60.0676,103892.0
2021-12-28 11:00:00,65.88,66.08,65.83,66.06,160771.0,60.0676,60.25,60.0221,60.2318,160771.0
2021-12-28 11:30:00,66.06,66.08,65.87,65.9,119915.0,60.2318,60.25,60.0585,60.0859,119915.0
2021-12-28 12:00:00,65.91,65.94,65.85,65.89,118912.0,60.095,60.1224,60.0403,60.0768,118912.0
2021-12-28 12:30:00,65.89,65.9,65.79,65.87,85480.0,60.0768,60.0859,59.9856,60.0585,85480.0
2021-12-28 13:00:00,65.88,65.94,65.85,65.91,98952.0,60.0676,60.1224,60.0403,60.095,98952.0
2021-12-28 13:30:00,65.91,65.98,65.89,65.96,78759.0,60.095,60.1588,60.0768,60.1406,78759.0
2021-12-28 14:00:00,65.97,65.97,65.84,65.84,86098.0,60.1497,60.1497,60.0312,60.0312,86098.0
2021-12-28 14:30:00,65.84,65.9,65.83,65.83,78264.0,60.0312,60.0859,60.0221,60.0221,78264.0
2021-12-28 15:00:00,65.84,65.85,65.73,65.82,142540.0,60.0312,60.0403,59.9309,60.0129,142540.0
2021-12-28 15:30:00,65.82,66.03,65.77,66.03,507672.0,60.0129,60.2044,59.9674,60.2044,507672.0
2021-12-29 09:30:00,66.19,66.36,65.9,66.12,439521.0,60.3503,60.5053,60.0859,60.2865,439521.0
2021-12-29 10:00:00,66.11,66.47,66.1,66.16,282782.0,60.2774,60.6056,60.2682,60.3229,282782.0
2021-12-29 10:30:00,66.16,66.24,66.1,66.16,174307.0,60.3229,60.3959,60.2682,60.3229,174307.0
2021-12-29 11:00:00,66.17,66.25,66.0,66.14,148190.0,60.3321,60.405,60.1771,60.3047,148190.0
2021-12-29 11:30:00,66.14,66.33,66.13,66.24,135206.0,60.3047,60.4779,60.2956,60.3959,135206.0
2021-12-29 12:00:00,66.24,66.3,66.21,66.3,182006.0,60.3959,60.4506,60.3685,60.4506,182006.0
2021-12-29 12:30:00,66.3,66.33,66.24,66.27,94903.0,60.4506,60.4779,60.3959,60.4232,94903.0
2021-12-29 13:00:00,66.27,66.33,66.2,66.25,218117.0,60.4232,60.4779,60.3594,60.405,218117.0
2021-12-29 13:30:00,66.24,66.35,66.21,66.34,110439.0,60.3959,60.4962,60.3685,60.4871,110439.0
2021-12-29 14:00:00,66.35,66.35,66.27,66.28,101063.0,60.4962,60.4962,60.4232,60.4324,101063.0
2021-12-29 14:30:00,66.28,66.35,66.27,66.34,167825.0,60.4324,60.4962,60.4232,60.4871,167825.0
2021-12-29 15:00:00,66.34,66.52,66.34,66.48,129868.0,60.4871,60.6512,60.4871,60.6147,129868.0
2021-12-29 15:30:00,66.48,66.54,66.34,66.37,746890.0,60.6147,60.6694,60.4871,60.5144,746890.0
2021-12-30 09:30:00,66.27,66.34,65.98,66.04,316163.0,60.7449,60.809,60.4791,60.5341,316163.0
2021-12-30 10:00:00,66.03,66.17,65.94,66.08,240682.0,60.5249,60.6532,60.4424,60.5707,240682.0
2021-12-30 10:30:00,66.07,66.07,65.8,65.94,169647.0,60.5616,60.5616,60.3141,60.4424,169647.0
2021-12-30 11:00:00,65.93,66.0,65.83,65.83,135298.0,60.4332,60.4974,60.3416,60.3416,135298.0
2021-12-30 11:30:00,65.83,65.89,65.77,65.81,101082.0,60.3416,60.3966,60.2866,60.3232,101082.0
2021-12-30 12:00:00,65.82,65.83,65.72,65.81,93370.0,60.3324,60.3416,60.2407,60.3232,93370.0
2021-12-30 12:30:00,65.81,65.86,65.77,65.81,69351.0,60.3232,60.3691,60.2866,60.3232,69351.0
2021-12-30 13:00:00,65.8,65.83,65.75,65.76,61512.0,60.3141,60.3416,60.2682,60.2774,61512.0
2021-12-30 13:30:00,65.76,65.87,65.73,65.87,72262.0,60.2774,60.3782,60.2499,60.3782,72262.0
2021-12-30 14:00:00,65.87,65.9,65.81,65.86,91729.0,60.3782,60.4057,60.3232,60.3691,91729.0
2021-12-30 14:30:00,65.86,65.91,65.84,65.84,85217.0,60.3691,60.4149,60.3507,60.3507,85217.0
2021-12-30 15:00:00,65.84,65.92,65.81,65.88,129077.0,60.3507,60.4241,60.3232,60.3874,129077.0
2021-12-30 15:30:00,65.88,65.91,65.69,65.76,524525.0,60.3874,60.4149,60.2132,60.2774,524525.0
2021-12-31 09:30:00,65.78,66.07,65.69,65.79,254781.0,60.2957,60.5616,60.2132,60.3049,254781.0
2021-12-31 10:00:00,65.8,66.08,65.79,66.08,212600.0,60.3141,60.5707,60.3049,60.5707,212600.0
2021-12-31 10:30:00,66.08,66.08,65.89,66.01,228460.0,60.5707,60.5707,60.3966,60.5066,228460.0
2021-12-31 11:00:00,66.02,66.1,65.89,65.89,150667.0,60.5157,60.5891,60.3966,60.3966,150667.0
2021-12-31 11:30:00,65.89,65.99,65.87,65.95,126014.0,60.3966,60.4882,60.3782,60.4516,126014.0
2021-12-31 12:00:00,65.95,65.96,65.86,65.87,93782.0,60.4516,60.4607,60.3691,60.3782,93782.0
2021-12-31 12:30:00,65.87,66.0,65.86,65.98,114229.0,60.3782,60.4974,60.3691,60.4791,114229.0
2021-12-31 13:00:00,65.99,66.08,65.95,66.08,109251.0,60.4882,60.5707,60.4516,60.5707,109251.0
2021-12-31 13:30:00,66.08,66.08,66.0,66.08,100709.0,60.5707,60.5707,60.4974,60.5707,100709.0
2021-12-31 14:00:00,66.08,66.2,66.07,66.11,136831.0,60.5707,60.6807,60.5616,60.5982,136831.0
2021-12-31 14:30:00,66.11,66.18,66.09,66.14,183975.0,60.5982,60.6624,60.5799,60.6257,183975.0
2021-12-31 15:00:00,66.14,66.31,66.14,66.3,187301.0,60.6257,60.7815,60.6257,60.7724,187301.0
2021-12-31 15:30:00,66.3,66.4,66.23,66.31,799646.0,60.7724,60.864,60.7082,60.7815,799646.0
2022-01-03 09:30:00,65.82,66.0,65.28,65.31,809215.0,60.3324,60.4974,59.8374,59.8649,809215.0
2022-01-03 10:00:00,65.34,65.45,65.1,65.38,410636.0,59.8924,59.9933,59.6724,59.9291,410636.0
2022-01-03 10:30:00,65.38,65.4,65.08,65.38,323089.0,59.9291,59.9474,59.6541,59.9291,323089.0
2022-01-03 11:00:00,65.37,65.4,65.24,65.29,324692.0,59.9199,59.9474,59.8008,59.8466,324692.0
2022-01-03 11:30:00,65.29,65.5,65.2,65.5,284772.0,59.8466,60.0391,59.7641,60.0391,284772.0
2022-01-03 12:00:00,65.49,65.68,65.45,65.64,228944.0,60.0299,60.2041,59.9933,60.1674,228944.0
2022-01-03 12:30:00,65.64,65.64,65.39,65.45,237114.0,60.1674,60.1674,59.9383,59.9933,237114.0
2022-01-03 13:00:00,65.45,65.61,65.33,65.61,218864.0,59.9933,60.1399,59.8833,60.1399,218864.0
2022-01-03 13:30:00,65.61,65.71,65.56,65.69,261645.0,60.1399,60.2316,60.0941,60.2132,261645.0
2022-01-03 14:00:00,65.69,65.83,65.67,65.77,271310.0,60.2132,60.3416,60.1949,60.2866,271310.0
2022-01-03 14:30:00,65.77,65.82,65.7,65.8,374957.0,60.2866,60.3324,60.2224,60.3141,374957.0
2022-01-03 15:00:00,65.8,65.8,65.64,65.76,394538.0,60.3141,60.3141,60.1674,60.2774,394538.0
2022-01-03 15:30:00,65.76,66.06,65.71,65.96,1187487.0,60.2774,60.5524,60.2316,60.4607,1187487.0
2022-01-04 09:30:00,65.96,66.54,65.87,66.53,577830.0,60.4607,60.9924,60.3782,60.9832,577830.0
2022-01-04 10:00:00,66.54,66.74,66.41,66.48,327647.0,60.9924,61.1757,60.8732,60.9374,327647.0
2022-01-04 10:30:00,66.48,66.92,66.43,66.89,385188.0,60.9374,61.3407,60.8915,61.3132,385188.0
2022-01-04 11:00:00,66.9,67.15,66.85,67.1,448970.0,61.3224,61.5515,61.2765,61.5057,448970.0
2022-01-04 11:30:00,67.09,67.13,66.93,67.05,374555.0,61.4965,61.5332,61.3499,61.4599,374555.0
2022-01-04 12:00:00,67.05,67.12,66.99,67.05,325155.0,61.4599,61.524,61.4049,61.4599,325155.0
2022-01-04 12:30:00,67.05,67.05,66.74,66.82,273058.0,61.4599,61.4599,61.1757,61.249,273058.0
2022-01-04 13:00:00,66.82,66.85,66.7,66.78,214945.0,61.249,61.2765,61.139,61.2124,214945.0
2022-01-04 13:30:00,66.78,66.79,66.54,66.59,253248.0,61.2124,61.2215,60.9924,61.0382,253248.0
2022-01-04 14:00:00,66.6,66.81,66.59,66.81,226999.0,61.0474,61.2399,61.0382,61.2399,226999.0
2022-01-04 14:30:00,66.81,66.83,66.71,66.71,289953.0,61.2399,61.2582,61.1482,61.1482,289953.0
2022-01-04 15:00:00,66.72,66.73,66.6,66.66,411486.0,61.1574,61.1665,61.0474,61.1024,411486.0
2022-01-04 15:30:00,66.66,66.68,66.44,66.46,844325.0,61.1024,61.1207,60.9007,60.919,844325.0
2022-01-05 09:30:00,66.81,67.41,66.68,67.08,906746.0,61.2399,61.7898,61.1207,61.4874,906746.0
2022-01-05 10:00:00,67.08,67.51,66.97,67.48,474706.0,61.4874,61.8815,61.3865,61.854,474706.0
2022-01-05 10:30:00,67.48,67.72,67.4,67.56,675057.0,61.854,62.074,61.7807,61.9273,675057.0
2022-01-05 11:00:00,67.57,67.67,67.46,67.54,593501.0,61.9365,62.0282,61.8357,61.909,593501.0
2022-01-05 11:30:00,67.54,67.63,67.42,67.56,447380.0,61.909,61.9915,61.799,61.9273,447380.0
2022-01-05 12:00:00,67.56,67.78,67.55,67.77,341002.0,61.9273,62.129,61.9182,62.1198,341002.0
2022-01-05 12:30:00,67.77,67.92,67.74,67.9,385815.0,62.1198,62.2573,62.0923,62.239,385815.0
2022-01-05 13:00:00,67.9,67.96,67.81,67.83,319139.0,62.239,62.294,62.1565,62.1748,319139.0
2022-01-05 13:30:00,67.83,67.93,67.75,67.91,240201.0,62.1748,62.2665,62.1015,62.2482,240201.0
2022-01-05 14:00:00,67.91,67.95,67.67,67.81,492287.0,62.2482,62.2848,62.0282,62.1565,492287.0
2022-01-05 14:30:00,67.8,67.8,67.6,67.77,409435.0,62.1473,62.1473,61.964,62.1198,409435.0
2022-01-05 15:00:00,67.76,67.89,67.56,67.75,473478.0,62.1107,62.2298,61.9273,62.1015,473478.0
2022-01-05 15:30:00,67.75,67.76,67.37,67.4,1810416.0,62.1015,62.1107,61.7532,61.7807,1810416.0
2022-01-06 09:30:00,67.55,67.73,66.97,67.46,733180.0,61.9182,62.0832,61.3865,61.8357,733180.0
2022-01-06 10:00:00,67.45,67.93,67.43,67.6,503298.0,61.8265,62.2665,61.8082,61.964,503298.0
2022-01-06 10:30:00,67.62,67.88,67.44,67.52,540794.0,61.9823,62.2207,61.8173,61.8907,540794.0
2022-01-06 11:00:00,67.51,67.61,67.34,67.51,465846.0,61.8815,61.9732,61.7257,61.8815,465846.0
2022-01-06 11:30:00,67.52,67.67,67.42,67.51,235036.0,61.8907,62.0282,61.799,61.8815,235036.0
2022-01-06 12:00:00,67.5,67.66,67.33,67.64,244328.0,61.8723,62.019,61.7165,62.0007,244328.0
2022-01-06 12:30:00,67.66,67.78,67.63,67.72,390890.0,62.019,62.129,61.9915,62.074,390890.0
2022-01-06 13:00:00,67.71,67.8,67.65,67.75,117419.0,62.0648,62.1473,62.0098,62.1015,117419.0
2022-01-06 13:30:00,67.76,67.87,67.66,67.74,199454.0,62.1107,62.2115,62.019,62.0923,199454.0
2022-01-06 14:00:00,67.75,67.87,67.7,67.87,281345.0,62.1015,62.2115,62.0557,62.2115,281345.0
2022-01-06 14:30:00,67.86,67.92,67.75,67.86,395893.0,62.2023,62.2573,62.1015,62.2023,395893.0
2022-01-06 15:00:00,67.86,67.86,67.4,67.4,696360.0,62.2023,62.2023,61.7807,61.7807,696360.0
2022-01-06 15:30:00,67.41,67.55,67.32,67.42,1747823.0,61.7898,61.9182,61.7073,61.799,1747823.0
2022-01-07 09:30:00,67.27,67.33,66.98,67.24,541845.0,61.6615,61.7165,61.3957,61.634,541845.0
2022-01-07 10:00:00,67.24,67.68,67.15,67.55,293399.0,61.634,62.0373,61.5515,61.9182,293399.0
2022-01-07 10:30:00,67.55,67.74,67.4,67.53,396047.0,61.9182,62.0923,61.7807,61.8998,396047.0
2022-01-07 11:00:00,67.53,67.56,67.34,67.46,311596.0,61.8998,61.9273,61.7257,61.8357,311596.0
2022-01-07 11:30:00,67.45,67.64,67.28,67.64,215650.0,61.8265,62.0007,61.6707,62.0007,215650.0
2022-01-07 12:00:00,67.64,67.68,67.52,67.59,169483.0,62.0007,62.0373,61.8907,61.9548,169483.0
2022-01-07 12:30:00,67.59,67.62,67.45,67.47,246578.0,61.9548,61.9823,61.8265,61.8448,246578.0
2022-01-07 13:00:00,67.47,67.59,67.43,67.58,159302.0,61.8448,61.9548,61.8082,61.9457,159302.0
2022-01-07 13:30:00,67.58,67.65,67.5,67.62,147274.0,61.9457,62.0098,61.8723,61.9823,147274.0
2022-01-07 14:00:00,67.62,67.74,67.61,67.65,188840.0,61.9823,62.0923,61.9732,62.0098,188840.0
2022-01-07 14:30:00,67.64,67.71,67.61,67.7,208333.0,62.0007,62.0648,61.9732,62.0557,208333.0
2022-01-07 15:00:00,67.7,67.76,67.61,67.67,232074.0,62.0557,62.1107,61.9732,62.0282,232074.0
2022-01-07 15:30:00,67.67,67.71,67.5,67.54,820281.0,62.0282,62.0648,61.8723,61.909,820281.0
2022-01-10 09:30:00,67.68,67.83,67.23,67.38,736615.0,62.0373,62.1748,61.6248,61.7623,736615.0
2022-01-10 10:00:00,67.37,67.53,67.09,67.22,429538.0,61.7532,61.8998,61.4965,61.6157,429538.0
2022-01-10 10:30:00,67.22,67.36,67.11,67.25,392712.0,61.6157,61.744,61.5149,61.6432,392712.0
2022-01-10 11:00:00,67.25,67.35,67.02,67.05,416641.0,61.6432,61.7348,61.4324,61.4599,416641.0
2022-01-10 11:30:00,67.05,67.17,66.94,67.12,286488.0,61.4599,61.5698,61.359,61.524,286488.0
2022-01-10 12:00:00,67.11,67.25,67.07,67.23,172851.0,61.5149,61.6432,61.4782,61.6248,172851.0
2022-01-10 12:30:00,67.23,67.33,67.17,67.31,231663.0,61.6248,61.7165,61.5698,61.6982,231663.0
2022-01-10 13:00:00,67.31,67.43,67.25,67.28,259700.0,61.6982,61.8082,61.6432,61.6707,259700.0
2022-01-10 13:30:00,67.27,67.45,67.2,67.37,220578.0,61.6615,61.8265,61.5973,61.7532,220578.0
2022-01-10 14:00:00,67.38,67.51,67.3,67.31,216688.0,61.7623,61.8815,61.689,61.6982,216688.0
2022-01-10 14:30:00,67.31,67.31,67.12,67.24,218264.0,61.6982,61.6982,61.524,61.634,218264.0
2022-01-10 15:00:00,67.25,67.28,66.91,66.92,300492.0,61.6432,61.6707,61.3315,61.3407,300492.0
2022-01-10 15:30:00,66.92,67.08,66.86,67.03,871340.0,61.3407,61.4874,61.2857,61.4415,871340.0
2022-01-11 09:30:00,67.33,67.46,66.39,66.51,462144.0,61.7165,61.8357,60.8549,60.9649,462144.0
2022-01-11 10:00:00,66.52,66.61,66.31,66.35,295816.0,60.974,61.0565,60.7815,60.8182,295816.0
2022-01-11 10:30:00,66.37,66.52,66.24,66.48,220506.0,60.8365,60.974,60.7174,60.9374,220506.0
2022-01-11 11:00:00,66.48,66.57,66.4,66.48,263310.0,60.9374,61.0199,60.864,60.9374,263310.0
2022-01-11 11:30:00,66.48,66.73,66.48,66.66,174634.0,60.9374,61.1665,60.9374,61.1024,174634.0
2022-01-11 12:00:00,66.67,66.81,66.65,66.7,188472.0,61.1115,61.2399,61.0932,61.139,188472.0
2022-01-11 12:30:00,66.7,66.79,66.69,66.78,148992.0,61.139,61.2215,61.1299,61.2124,148992.0
2022-01-11 13:00:00,66.78,66.84,66.7,66.83,179592.0,61.2124,61.2674,61.139,61.2582,179592.0
2022-01-11 13:30:00,66.84,66.91,66.83,66.84,139496.0,61.2674,61.3315,61.2582,61.2674,139496.0
2022-01-11 14:00:00,66.83,66.91,66.7,66.9,171574.0,61.2582,61.3315,61.139,61.3224,171574.0
2022-01-11 14:30:00,66.91,67.0,66.9,66.98,139506.0,61.3315,61.414,61.3224,61.3957,139506.0
2022-01-11 15:00:00,66.98,67.19,66.97,67.18,205760.0,61.3957,61.5882,61.3865,61.579,205760.0
2022-01-11 15:30:00,67.18,67.27,67.02,67.25,809582.0,61.579,61.6615,61.4324,61.6432,809582.0
2022-01-12 09:30:00,67.18,67.34,66.82,67.13,560829.0,61.579,61.7257,61.249,61.5332,560829.0
2022-01-12 10:00:00,67.13,67.34,67.04,67.28,272311.0,61.5332,61.7257,61.4507,61.6707,272311.0
2022-01-12 10:30:00,67.28,67.44,67.11,67.39,206114.0,61.6707,61.8173,61.5149,61.7715,206114.0
2022-01-12 11:00:00,67.4,67.48,67.29,67.41,232097.0,61.7807,61.854,61.6798,61.7898,232097.0
2022-01-12 11:30:00,67.42,67.53,67.39,67.5,186956.0,61.799,61.8998,61.7715,61.8723,186956.0
2022-01-12 12:00:00,67.5,67.52,67.41,67.41,121786.0,61.8723,61.8907,61.7898,61.7898,121786.0
2022-01-12 12:30:00,67.41,67.44,67.27,67.39,132544.0,61.7898,61.8173,61.6615,61.7715,132544.0
2022-01-12 13:00:00,67.4,67.46,67.34,67.34,160953.0,61.7807,61.8357,61.7257,61.7257,160953.0
2022-01-12 13:30:00,67.36,67.39,67.26,67.28,113212.0,61.744,61.7715,61.6523,61.6707,113212.0
2022-01-12 14:00:00,67.29,67.32,67.21,67.31,145871.0,61.6798,61.7073,61.6065,61.6982,145871.0
2022-01-12 14:30:00,67.31,67.43,67.3,67.38,125396.0,61.6982,61.8082,61.689,61.7623,125396.0
2022-01-12 15:00:00,67.38,67.4,67.28,67.3,203805.0,61.7623,61.7807,61.6707,61.689,203805.0
2022-01-12 15:30:00,67.3,67.45,67.27,67.37,546502.0,61.689,61.8265,61.6615,61.7532,546502.0
2022-01-13 09:30:00,67.29,67.43,67.08,67.21,443083.0,61.6798,61.8082,61.4874,61.6065,443083.0
2022-01-13 10:00:00,67.21,67.55,67.21,67.53,210389.0,61.6065,61.9182,61.6065,61.8998,210389.0
2022-01-13 10:30:00,67.54,67.76,67.54,67.7,291989.0,61.909,62.1107,61.909,62.0557,291989.0
2022-01-13 11:00:00,67.7,67.71,67.58,67.63,183397.0,62.0557,62.0648,61.9457,61.9915,183397.0
2022-01-13 11:30:00,67.62,67.69,67.51,67.66,138303.0,61.9823,62.0465,61.8815,62.019,138303.0
2022-01-13 12:00:00,67.66,67.69,67.46,67.53,192054.0,62.019,62.0465,61.8357,61.8998,192054.0
2022-01-13 12:30:00,67.52,67.66,67.5,67.53,189285.0,61.8907,62.019,61.8723,61.8998,189285.0
2022-01-13 13:00:00,67.53,67.7,67.47,67.65,372709.0,61.8998,62.0557,61.8448,62.0098,372709.0
2022-01-13 13:30:00,67.65,67.66,67.44,67.48,200346.0,62.0098,62.019,61.8173,61.854,200346.0
2022-01-13 14:00:00,67.48,67.53,67.44,67.5,188261.0,61.854,61.8998,61.8173,61.8723,188261.0
2022-01-13 14:30:00,67.51,67.77,67.48,67.69,235101.0,61.8815,62.1198,61.854,62.0465,235101.0
2022-01-13 15:00:00,67.68,67.73,67.59,67.73,288754.0,62.0373,62.0832,61.9548,62.0832,288754.0
2022-01-13 15:30:00,67.73,67.77,67.5,67.64,1014021.0,62.0832,62.1198,61.8723,62.0007,1014021.0
2022-01-14 09:30:00,67.46,67.66,67.08,67.45,613150.0,61.8357,62.019,61.4874,61.8265,613150.0
2022-01-14 10:00:00,67.45,67.72,67.36,67.54,251066.0,61.8265,62.074,61.744,61.909,251066.0
2022-01-14 10:30:00,67.54,67.78,67.54,67.66,314856.0,61.909,62.129,61.909,62.019,314856.0
2022-01-14 11:00:00,67.67,67.74,67.58,67.62,202986.0,62.0282,62.0923,61.9457,61.9823,202986.0
2022-01-14 11:30:00,67.63,68.1,67.62,68.01,321079.0,61.9915,62.4223,61.9823,62.3398,321079.0
2022-01-14 12:00:00,68.01,68.16,67.88,67.93,224013.0,62.3398,62.4773,62.2207,62.2665,224013.0
2022-01-14 12:30:00,67.93,68.02,67.76,67.83,191454.0,62.2665,62.349,62.1107,62.1748,191454.0
2022-01-14 13:00:00,67.83,67.97,67.77,67.97,194728.0,62.1748,62.3032,62.1198,62.3032,194728.0
2022-01-14 13:30:00,67.97,68.01,67.77,67.84,190368.0,62.3032,62.3398,62.1198,62.184,190368.0
2022-01-14 14:00:00,67.84,68.01,67.84,67.93,167763.0,62.184,62.3398,62.184,62.2665,167763.0
2022-01-14 14:30:00,67.92,68.12,67.92,68.03,168586.0,62.2573,62.4406,62.2573,62.3581,168586.0
2022-01-14 15:00:00,68.04,68.11,67.98,67.98,251815.0,62.3673,62.4315,62.3123,62.3123,251815.0
2022-01-14 15:30:00,67.99,68.15,67.98,68.1,872495.0,62.3215,62.4681,62.3123,62.4223,872495.0
2022-01-18 09:30:00,67.26,67.42,66.94,67.15,836543.0,61.6523,61.799,61.359,61.5515,836543.0
2022-01-18 10:00:00,67.14,67.18,66.65,66.76,382892.0,61.5424,61.579,61.0932,61.194,382892.0
2022-01-18 10:30:00,66.77,67.12,66.72,67.11,288440.0,61.2032,61.524,61.1574,61.5149,288440.0
2022-01-18 11:00:00,67.09,67.31,67.01,67.25,164435.0,61.4965,61.6982,61.4232,61.6432,164435.0
2022-01-18 11:30:00,67.25,67.26,66.95,67.09,211503.0,61.6432,61.6523,61.3682,61.4965,211503.0
2022-01-18 12:00:00,67.09,67.1,66.9,66.95,159034.0,61.4965,61.5057,61.3224,61.3682,159034.0
2022-01-18 12:30:00,66.95,67.1,66.92,66.96,216772.0,61.3682,61.5057,61.3407,61.3774,216772.0
2022-01-18 13:00:00,66.94,67.18,66.94,67.05,286370.0,61.359,61.579,61.359,61.4599,286370.0
2022-01-18 13:30:00,67.03,67.2,66.97,67.2,185246.0,61.4415,61.5973,61.3865,61.5973,185246.0
2022-01-18 14:00:00,67.21,67.28,67.16,67.28,140101.0,61.6065,61.6707,61.5607,61.6707,140101.0
2022-01-18 14:30:00,67.27,67.38,67.26,67.33,151701.0,61.6615,61.7623,61.6523,61.7165,151701.0
2022-01-18 15:00:00,67.33,67.34,67.08,67.16,188995.0,61.7165,61.7257,61.4874,61.5607,188995.0
2022-01-18 15:30:00,67.16,67.39,67.15,67.37,987415.0,61.5607,61.7715,61.5515,61.7532,987415.0
2022-01-19 09:30:00,67.51,68.17,67.45,67.97,785949.0,61.8815,62.4865,61.8265,62.3032,785949.0
2022-01-19 10:00:00,68.0,68.0,67.48,67.52,485597.0,62.3306,62.3306,61.854,61.8907,485597.0
2022-01-19 10:30:00,67.53,68.02,67.52,67.91,418505.0,61.8998,62.349,61.8907,62.2482,418505.0
2022-01-19 11:00:00,67.91,68.13,67.74,68.09,365971.0,62.2482,62.4498,62.0923,62.4131,365971.0
2022-01-19 11:30:00,68.09,68.14,67.95,68.12,290280.0,62.4131,62.459,62.2848,62.4406,290280.0
2022-01-19 12:00:00,68.13,68.17,68.07,68.12,198794.0,62.4498,62.4865,62.3948,62.4406,198794.0
2022-01-19 12:30:00,68.12,68.13,67.9,68.04,173401.0,62.4406,62.4498,62.239,62.3673,173401.0
2022-01-19 13:00:00,68.04,68.08,67.93,67.94,162777.0,62.3673,62.404,62.2665,62.2757,162777.0
2022-01-19 13:30:00,67.94,67.97,67.7,67.73,218596.0,62.2757,62.3032,62.0557,62.0832,218596.0
2022-01-19 14:00:00,67.73,67.81,67.65,67.72,385002.0,62.0832,62.1565,62.0098,62.074,385002.0
2022-01-19 14:30:00,67.72,67.93,67.71,67.91,183853.0,62.074,62.2665,62.0648,62.2482,183853.0
2022-01-19 15:00:00,67.91,68.01,67.88,67.95,269901.0,62.2482,62.3398,62.2207,62.2848,269901.0
2022-01-19 15:30:00,67.94,67.94,67.55,67.6,704481.0,62.2757,62.2757,61.9182,61.964,704481.0
2022-01-20 09:30:00,67.58,68.08,67.46,67.94,772918.0,61.9457,62.404,61.8357,62.2757,772918.0
2022-01-20 10:00:00,67.94,67.96,67.66,67.75,403365.0,62.2757,62.294,62.019,62.1015,403365.0
2022-01-20 10:30:00,67.76,67.99,67.66,67.92,458382.0,62.1107,62.3215,62.019,62.2573,458382.0
2022-01-20 11:00:00,67.93,68.05,67.83,67.96,251286.0,62.2665,62.3765,62.1748,62.294,251286.0
2022-01-20 11:30:00,67.97,68.1,67.96,68.05,187548.0,62.3032,62.4223,62.294,62.3765,187548.0
2022-01-20 12:00:00,68.05,68.06,67.87,67.89,174817.0,62.3765,62.3856,62.2115,62.2298,174817.0
2022-01-20 12:30:00,67.9,67.94,67.83,67.85,186952.0,62.239,62.2757,62.1748,62.1932,186952.0
2022-01-20 13:00:00,67.85,67.91,67.74,67.84,194369.0,62.1932,62.2482,62.0923,62.184,194369.0
2022-01-20 13:30:00,67.84,67.98,67.83,67.9,349363.0,62.184,62.3123,62.1748,62.239,349363.0
2022-01-20 14:00:00,67.9,68.15,67.89,67.97,505565.0,62.239,62.4681,62.2298,62.3032,505565.0
2022-01-20 14:30:00,67.97,68.13,67.84,68.12,468224.0,62.3032,62.4498,62.184,62.4406,468224.0
2022-01-20 15:00:00,68.13,68.18,68.06,68.11,1629784.0,62.4498,62.4956,62.3856,62.4315,1629784.0
2022-01-20 15:30:00,68.11,68.11,67.67,67.75,2198852.0,62.4315,62.4315,62.0282,62.1015,2198852.0
2022-01-21 09:30:00,68.2,69.25,68.2,69.06,1578883.0,62.514,63.4764,62.514,63.3023,1578883.0
2022-01-21 10:00:00,69.06,69.4,68.88,69.25,1605521.0,63.3023,63.6139,63.1373,63.4764,1605521.0
2022-01-21 10:30:00,69.25,69.47,69.04,69.28,1643348.0,63.4764,63.6781,63.2839,63.5039,1643348.0
2022-01-21 11:00:00,69.28,69.46,68.93,69.08,1125569.0,63.5039,63.6689,63.1831,63.3206,1125569.0
2022-01-21 11:30:00,69.07,69.14,68.95,69.12,2267618.0,63.3114,63.3756,63.2014,63.3573,2267618.0
2022-01-21 12:00:00,69.11,69.18,68.77,68.88,1014432.0,63.3481,63.4123,63.0365,63.1373,1014432.0
2022-01-21 12:30:00,68.87,68.99,68.78,68.81,556176.0,63.1281,63.2381,63.0456,63.0731,556176.0
2022-01-21 13:00:00,68.82,69.04,68.74,68.81,466913.0,63.0823,63.2839,63.009,63.0731,466913.0
2022-01-21 13:30:00,68.8,68.9,68.62,68.65,322123.0,63.064,63.1556,62.899,62.9265,322123.0
2022-01-21 14:00:00,68.66,68.77,68.58,68.66,386751.0,62.9356,63.0365,62.8623,62.9356,386751.0
2022-01-21 14:30:00,68.66,68.83,68.62,68.63,416112.0,62.9356,63.0915,62.899,62.9081,416112.0
2022-01-21 15:00:00,68.63,68.68,68.45,68.52,681557.0,62.9081,62.954,62.7431,62.8073,681557.0
2022-01-21 15:30:00,68.51,68.65,68.34,68.36,2137374.0,62.7981,62.9265,62.6423,62.6606,2137374.0
2022-01-24 09:30:00,68.52,68.91,67.82,68.36,1132126.0,62.8073,63.1648,62.1657,62.6606,1132126.0
2022-01-24 10:00:00,68.36,68.4,67.74,68.19,753314.0,62.6606,62.6973,62.0923,62.5048,753314.0
2022-01-24 10:30:00,68.18,68.39,67.88,67.92,631709.0,62.4956,62.6881,62.2207,62.2573,631709.0
2022-01-24 11:00:00,67.92,67.96,67.49,67.59,683778.0,62.2573,62.294,61.8632,61.9548,683778.0
2022-01-24 11:30:00,67.59,67.6,66.95,67.22,533373.0,61.9548,61.964,61.3682,61.6157,533373.0
2022-01-24 12:00:00,67.22,67.41,67.2,67.26,462885.0,61.6157,61.7898,61.5973,61.6523,462885.0
2022-01-24 12:30:00,67.28,67.32,66.89,66.91,429665.0,61.6707,61.7073,61.3132,61.3315,429665.0
2022-01-24 13:00:00,66.9,66.9,66.49,66.62,591182.0,61.3224,61.3224,60.9465,61.0657,591182.0
2022-01-24 13:30:00,66.61,66.67,66.24,66.62,401201.0,61.0565,61.1115,60.7174,61.0657,401201.0
2022-01-24 14:00:00,66.61,66.91,66.13,66.24,591963.0,61.0565,61.3315,60.6166,60.7174,591963.0
2022-01-24 14:30:00,66.24,66.6,66.06,66.59,445887.0,60.7174,61.0474,60.5524,61.0382,445887.0
2022-01-24 15:00:00,66.59,67.16,66.58,67.0,592765.0,61.0382,61.5607,61.029,61.414,592765.0
2022-01-24 15:30:00,66.99,67.77,66.93,67.61,1613997.0,61.4049,62.1198,61.3499,61.9732,1613997.0
2022-01-25 09:30:00,67.02,67.29,66.47,66.51,703769.0,61.4324,61.6798,60.9282,60.9649,703769.0
2022-01-25 10:00:00,66.49,66.79,66.2,66.79,608141.0,60.9465,61.2215,60.6807,61.2215,608141.0
2022-01-25 10:30:00,66.79,67.03,66.64,66.83,617145.0,61.2215,61.4415,61.084,61.2582,617145.0
2022-01-25 11:00:00,66.83,66.94,66.52,66.93,369979.0,61.2582,61.359,60.974,61.3499,369979.0
2022-01-25 11:30:00,66.93,66.99,66.42,66.44,390800.0,61.3499,61.4049,60.8824,60.9007,390800.0
2022-01-25 12:00:00,66.44,66.92,66.37,66.84,533885.0,60.9007,61.3407,60.8365,61.2674,533885.0
2022-01-25 12:30:00,66.83,66.85,66.45,66.54,430181.0,61.2582,61.2765,60.9099,60.9924,430181.0
2022-01-25 13:00:00,66.53,66.89,66.49,66.85,671720.0,60.9832,61.3132,60.9465,61.2765,671720.0
2022-01-25 13:30:00,66.85,67.07,66.81,67.06,1311568.0,61.2765,61.4782,61.2399,61.469,1311568.0
2022-01-25 14:00:00,67.07,67.14,66.9,66.97,605900.0,61.4782,61.5424,61.3224,61.3865,605900.0
2022-01-25 14:30:00,66.97,67.31,66.96,67.25,815406.0,61.3865,61.6982,61.3774,61.6432,815406.0
2022-01-25 15:00:00,67.25,67.31,66.9,66.92,624643.0,61.6432,61.6982,61.3224,61.3407,624643.0
2022-01-25 15:30:00,66.93,67.05,66.77,66.98,1341670.0,61.3499,61.4599,61.2032,61.3957,1341670.0
2022-01-26 09:30:00,66.4,67.47,66.25,67.4,499269.0,60.864,61.8448,60.7266,61.7807,499269.0
2022-01-26 10:00:00,67.38,67.49,66.83,66.87,295823.0,61.7623,61.8632,61.2582,61.2949,295823.0
2022-01-26 10:30:00,66.89,66.97,66.67,66.94,361586.0,61.3132,61.3865,61.1115,61.359,361586.0
2022-01-26 11:00:00,66.95,67.12,66.82,67.05,436124.0,61.3682,61.524,61.249,61.4599,436124.0
2022-01-26 11:30:00,67.06,67.13,66.82,67.01,277082.0,61.469,61.5332,61.249,61.4232,277082.0
2022-01-26 12:00:00,67.01,67.06,66.92,66.92,234048.0,61.4232,61.469,61.3407,61.3407,234048.0
2022-01-26 12:30:00,66.92,67.04,66.78,66.91,304843.0,61.3407,61.4507,61.2124,61.3315,304843.0
2022-01-26 13:00:00,66.91,66.95,66.78,66.85,255818.0,61.3315,61.3682,61.2124,61.2765,255818.0
2022-01-26 13:30:00,66.85,67.0,66.81,66.99,194664.0,61.2765,61.414,61.2399,61.4049,194664.0
2022-01-26 14:00:00,67.0,67.28,66.69,66.96,545637.0,61.414,61.6707,61.1299,61.3774,545637.0
2022-01-26 14:30:00,66.96,67.01,66.33,66.82,635765.0,61.3774,61.4232,60.7999,61.249,635765.0
2022-01-26 15:00:00,66.81,66.81,66.12,66.39,701354.0,61.2399,61.2399,60.6074,60.8549,701354.0
2022-01-26 15:30:00,66.38,66.79,66.31,66.64,1553556.0,60.8457,61.2215,60.7815,61.084,1553556.0
2022-01-27 09:30:00,67.21,68.6,67.2,68.58,1304859.0,61.6065,62.8806,61.5973,62.8623,1304859.0
2022-01-27 10:00:00,68.56,68.64,67.99,68.0,1006941.0,62.844,62.9173,62.3215,62.3306,1006941.0
2022-01-27 10:30:00,68.0,68.45,67.9,68.37,765240.0,62.3306,62.7431,62.239,62.6698,765240.0
2022-01-27 11:00:00,68.37,68.45,67.92,68.0,372367.0,62.6698,62.7431,62.2573,62.3306,372367.0
2022-01-27 11:30:00,68.0,68.17,67.92,68.06,286503.0,62.3306,62.4865,62.2573,62.3856,286503.0
2022-01-27 12:00:00,68.06,68.13,67.41,67.49,421234.0,62.3856,62.4498,61.7898,61.8632,421234.0
2022-01-27 12:30:00,67.48,67.54,67.2,67.36,489943.0,61.854,61.909,61.5973,61.744,489943.0
2022-01-27 13:00:00,67.35,67.4,66.94,66.97,296598.0,61.7348,61.7807,61.359,61.3865,296598.0
2022-01-27 13:30:00,66.98,67.18,66.96,67.17,277475.0,61.3957,61.579,61.3774,61.5698,277475.0
2022-01-27 14:00:00,67.16,67.33,67.01,67.05,468538.0,61.5607,61.7165,61.4232,61.4599,468538.0
2022-01-27 14:30:00,67.04,67.56,67.03,67.41,730796.0,61.4507,61.9273,61.4415,61.7898,730796.0
2022-01-27 15:00:00,67.42,67.76,67.22,67.67,607849.0,61.799,62.1107,61.6157,62.0282,607849.0
2022-01-27 15:30:00,67.67,67.92,67.38,67.48,1701257.0,62.0282,62.2573,61.7623,61.854,1701257.0
2022-01-28 09:30:00,65.29,65.29,63.9,64.92,2149138.0,59.8466,59.8466,58.5725,59.5074,2149138.0
2022-01-28 10:00:00,64.9,65.68,64.68,65.52,1177171.0,59.4891,60.2041,59.2874,60.0574,1177171.0
2022-01-28 10:30:00,65.51,65.72,65.17,65.38,919556.0,60.0482,60.2407,59.7366,59.9291,919556.0
2022-01-28 11:00:00,65.38,65.72,65.04,65.64,543854.0,59.9291,60.2407,59.6174,60.1674,543854.0
2022-01-28 11:30:00,65.65,66.01,65.65,65.75,462789.0,60.1766,60.5066,60.1766,60.2682,462789.0
2022-01-28 12:00:00,65.75,65.77,65.43,65.61,391196.0,60.2682,60.2866,59.9749,60.1399,391196.0
2022-01-28 12:30:00,65.6,65.66,65.43,65.53,291127.0,60.1307,60.1857,59.9749,60.0666,291127.0
2022-01-28 13:00:00,65.53,65.83,65.53,65.63,362325.0,60.0666,60.3416,60.0666,60.1582,362325.0
2022-01-28 13:30:00,65.63,65.9,65.59,65.83,458192.0,60.1582,60.4057,60.1216,60.3416,458192.0
2022-01-28 14:00:00,65.82,65.9,65.46,65.47,381944.0,60.3324,60.4057,60.0024,60.0116,381944.0
2022-01-28 14:30:00,65.45,65.65,65.34,65.59,648215.0,59.9933,60.1766,59.8924,60.1216,648215.0
2022-01-28 15:00:00,65.59,65.88,65.53,65.87,581452.0,60.1216,60.3874,60.0666,60.3782,581452.0
2022-01-28 15:30:00,65.88,66.54,65.76,66.43,2033509.0,60.3874,60.9924,60.2774,60.8915,2033509.0
2022-01-31 09:30:00,65.84,66.54,65.71,66.41,876450.0,60.3507,60.9924,60.2316,60.8732,876450.0
2022-01-31 10:00:00,66.4,66.76,66.36,66.68,377494.0,60.864,61.194,60.8274,61.1207,377494.0
2022-01-31 10:30:00,66.67,66.72,66.54,66.65,348477.0,61.1115,61.1574,60.9924,61.0932,348477.0
2022-01-31 11:00:00,66.67,66.9,66.54,66.7,340723.0,61.1115,61.3224,60.9924,61.139,340723.0
2022-01-31 11:30:00,66.7,66.98,66.67,66.97,273759.0,61.139,61.3957,61.1115,61.3865,273759.0
2022-01-31 12:00:00,66.97,67.11,66.91,67.01,333619.0,61.3865,61.5149,61.3315,61.4232,333619.0
2022-01-31 12:30:00,67.01,67.14,66.94,67.13,240868.0,61.4232,61.5424,61.359,61.5332,240868.0
2022-01-31 13:00:00,67.13,67.2,67.07,67.16,310474.0,61.5332,61.5973,61.4782,61.5607,310474.0
2022-01-31 13:30:00,67.17,67.28,67.05,67.23,278392.0,61.5698,61.6707,61.4599,61.6248,278392.0
2022-01-31 14:00:00,67.23,67.36,67.03,67.05,290630.0,61.6248,61.744,61.4415,61.4599,290630.0
2022-01-31 14:30:00,67.05,67.07,66.9,66.91,377676.0,61.4599,61.4782,61.3224,61.3315,377676.0
2022-01-31 15:00:00,66.91,67.01,66.84,66.95,439200.0,61.3315,61.4232,61.2674,61.3682,439200.0
2022-01-31 15:30:00,66.94,67.13,66.81,67.02,1593121.0,61.359,61.5332,61.2399,61.4324,1593121.0
2022-02-01 09:30:00,66.99,67.32,66.63,66.83,725592.0,61.4049,61.7073,61.0749,61.2582,725592.0
2022-02-01 10:00:00,66.83,66.88,66.24,66.29,279901.0,61.2582,61.304,60.7174,60.7632,279901.0
2022-02-01 10:30:00,66.27,66.42,66.09,66.37,324929.0,60.7449,60.8824,60.5799,60.8365,324929.0
2022-02-01 11:00:00,66.36,66.42,66.18,66.19,259938.0,60.8274,60.8824,60.6624,60.6716,259938.0
2022-02-01 11:30:00,66.19,66.21,66.06,66.1,266252.0,60.6716,60.6899,60.5524,60.5891,266252.0
2022-02-01 12:00:00,66.11,66.4,66.09,66.31,164349.0,60.5982,60.864,60.5799,60.7815,164349.0
2022-02-01 12:30:00,66.3,66.31,66.09,66.17,141247.0,60.7724,60.7815,60.5799,60.6532,141247.0
2022-02-01 13:00:00,66.17,66.35,66.09,66.34,150716.0,60.6532,60.8182,60.5799,60.809,150716.0
2022-02-01 13:30:00,66.33,66.63,66.31,66.59,183138.0,60.7999,61.0749,60.7815,61.0382,183138.0
2022-02-01 14:00:00,66.59,66.8,66.55,66.78,262796.0,61.0382,61.2307,61.0015,61.2124,262796.0
2022-02-01 14:30:00,66.78,66.79,66.58,66.65,211442.0,61.2124,61.2215,61.029,61.0932,211442.0
2022-02-01 15:00:00,66.65,66.82,66.63,66.78,279020.0,61.0932,61.249,61.0749,61.2124,279020.0
2022-02-01 15:30:00,66.78,66.85,66.65,66.67,855768.0,61.2124,61.2765,61.0932,61.1115,855768.0
2022-02-02 09:30:00,66.72,67.85,66.51,67.56,641758.0,61.1574,62.1932,60.9649,61.9273,641758.0
2022-02-02 10:00:00,67.54,67.66,67.29,67.49,400015.0,61.909,62.019,61.6798,61.8632,400015.0
2022-02-02 10:30:00,67.49,67.84,67.43,67.67,680214.0,61.8632,62.184,61.8082,62.0282,680214.0
2022-02-02 11:00:00,67.66,67.91,67.62,67.83,273463.0,62.019,62.2482,61.9823,62.1748,273463.0
2022-02-02 11:30:00,67.83,68.05,67.74,67.74,226463.0,62.1748,62.3765,62.0923,62.0923,226463.0
2022-02-02 12:00:00,67.74,67.82,67.6,67.66,184451.0,62.0923,62.1657,61.964,62.019,184451.0
2022-02-02 12:30:00,67.65,67.69,67.54,67.62,185293.0,62.0098,62.0465,61.909,61.9823,185293.0
2022-02-02 13:00:00,67.62,67.79,67.6,67.68,262899.0,61.9823,62.1382,61.964,62.0373,262899.0
2022-02-02 13:30:00,67.69,67.78,67.68,67.75,138531.0,62.0465,62.129,62.0373,62.1015,138531.0
2022-02-02 14:00:00,67.74,67.87,67.7,67.83,201806.0,62.0923,62.2115,62.0557,62.1748,201806.0
2022-02-02 14:30:00,67.83,67.87,67.75,67.81,177679.0,62.1748,62.2115,62.1015,62.1565,177679.0
2022-02-02 15:00:00,67.81,67.93,67.78,67.88,212084.0,62.1565,62.2665,62.129,62.2207,212084.0
2022-02-02 15:30:00,67.89,68.0,67.85,67.9,658800.0,62.2298,62.3306,62.1932,62.239,658800.0
2022-02-03 09:30:00,67.94,68.3,67.46,67.92,633345.0,62.2757,62.6056,61.8357,62.2573,633345.0
2022-02-03 10:00:00,67.88,67.95,67.57,67.85,307941.0,62.2207,62.2848,61.9365,62.1932,307941.0
2022-02-03 10:30:00,67.84,68.11,67.82,67.89,329465.0,62.184,62.4315,62.1657,62.2298,329465.0
2022-02-03 11:00:00,67.91,68.18,67.9,68.18,193574.0,62.2482,62.4956,62.239,62.4956,193574.0
2022-02-03 11:30:00,68.19,68.21,68.09,68.18,181125.0,62.5048,62.5231,62.4131,62.4956,181125.0
2022-02-03 12:00:00,68.18,68.35,68.17,68.35,246094.0,62.4956,62.6515,62.4865,62.6515,246094.0
2022-02-03 12:30:00,68.34,68.41,68.25,68.41,200357.0,62.6423,62.7065,62.5598,62.7065,200357.0
2022-02-03 13:00:00,68.41,68.46,68.33,68.34,188679.0,62.7065,62.7523,62.6331,62.6423,188679.0
2022-02-03 13:30:00,68.34,68.38,68.29,68.34,125667.0,62.6423,62.679,62.5965,62.6423,125667.0
2022-02-03 14:00:00,68.34,68.38,68.13,68.18,173741.0,62.6423,62.679,62.4498,62.4956,173741.0
2022-02-03 14:30:00,68.17,68.18,68.02,68.06,206569.0,62.4865,62.4956,62.349,62.3856,206569.0
2022-02-03 15:00:00,68.07,68.19,67.98,68.15,261777.0,62.3948,62.5048,62.3123,62.4681,261777.0
2022-02-03 15:30:00,68.15,68.16,67.81,67.96,1094986.0,62.4681,62.4773,62.1565,62.294,1094986.0
2022-02-04 09:30:00,67.61,68.14,67.14,67.81,499794.0,61.9732,62.459,61.5424,62.1565,499794.0
2022-02-04 10:00:00,67.81,67.81,67.08,67.09,444196.0,62.1565,62.1565,61.4874,61.4965,444196.0
2022-02-04 10:30:00,67.11,67.16,66.85,67.04,317713.0,61.5149,61.5607,61.2765,61.4507,317713.0
2022-02-04 11:00:00,67.03,67.62,67.01,67.58,302956.0,61.4415,61.9823,61.4232,61.9457,302956.0
2022-02-04 11:30:00,67.58,67.76,67.57,67.65,222356.0,61.9457,62.1107,61.9365,62.0098,222356.0
2022-02-04 12:00:00,67.66,67.7,67.59,67.64,209963.0,62.019,62.0557,61.9548,62.0007,209963.0
2022-02-04 12:30:00,67.65,67.68,67.43,67.51,205242.0,62.0098,62.0373,61.8082,61.8815,205242.0
2022-02-04 13:00:00,67.5,67.58,67.39,67.39,203808.0,61.8723,61.9457,61.7715,61.7715,203808.0
2022-02-04 13:30:00,67.4,67.49,67.26,67.29,217268.0,61.7807,61.8632,61.6523,61.6798,217268.0
2022-02-04 14:00:00,67.3,67.36,67.14,67.21,219005.0,61.689,61.744,61.5424,61.6065,219005.0
2022-02-04 14:30:00,67.21,67.31,67.16,67.26,187369.0,61.6065,61.6982,61.5607,61.6523,187369.0
2022-02-04 15:00:00,67.26,67.53,67.22,67.49,220299.0,61.6523,61.8998,61.6157,61.8632,220299.0
2022-02-04 15:30:00,67.5,67.54,67.0,67.01,1039862.0,61.8723,61.909,61.414,61.4232,1039862.0
2022-02-07 09:30:00,67.29,67.44,66.79,66.87,659414.0,61.6798,61.8173,61.2215,61.2949,659414.0
2022-02-07 10:00:00,66.87,67.24,66.86,67.23,259235.0,61.2949,61.634,61.2857,61.6248,259235.0
2022-02-07 10:30:00,67.23,67.4,67.2,67.28,225148.0,61.6248,61.7807,61.5973,61.6707,225148.0
2022-02-07 11:00:00,67.28,67.54,67.17,67.48,258263.0,61.6707,61.909,61.5698,61.854,258263.0
2022-02-07 11:30:00,67.48,67.57,67.44,67.55,245950.0,61.854,61.9365,61.8173,61.9182,245950.0
2022-02-07 12:00:00,67.54,67.54,67.42,67.44,200596.0,61.909,61.909,61.799,61.8173,200596.0
2022-02-07 12:30:00,67.44,67.54,67.41,67.45,232605.0,61.8173,61.909,61.7898,61.8265,232605.0
2022-02-07 13:00:00,67.44,67.55,67.43,67.53,254144.0,61.8173,61.9182,61.8082,61.8998,254144.0
2022-02-07 13:30:00,67.54,67.62,67.45,67.54,339280.0,61.909,61.9823,61.8265,61.909,339280.0
2022-02-07 14:00:00,67.54,67.62,67.48,67.59,204727.0,61.909,61.9823,61.854,61.9548,204727.0
2022-02-07 14:30:00,67.59,67.76,67.54,67.6,367861.0,61.9548,62.1107,61.909,61.964,367861.0
2022-02-07 15:00:00,67.61,67.65,67.5,67.54,217062.0,61.9732,62.0098,61.8723,61.909,217062.0
2022-02-07 15:30:00,67.53,67.59,67.34,67.49,781901.0,61.8998,61.9548,61.7257,61.8632,781901.0
2022-02-08 09:30:00,67.8,67.85,67.41,67.81,493294.0,62.1473,62.1932,61.7898,62.1565,493294.0
2022-02-08 10:00:00,67.81,68.03,67.64,67.99,402836.0,62.1565,62.3581,62.0007,62.3215,402836.0
2022-02-08 10:30:00,67.98,68.04,67.81,67.91,260060.0,62.3123,62.3673,62.1565,62.2482,260060.0
2022-02-08 11:00:00,67.92,68.09,67.91,68.01,221982.0,62.2573,62.4131,62.2482,62.3398,221982.0
2022-02-08 11:30:00,68.01,68.19,68.0,68.18,210582.0,62.3398,62.5048,62.3306,62.4956,210582.0
2022-02-08 12:00:00,68.18,68.29,68.07,68.09,180271.0,62.4956,62.5965,62.3948,62.4131,180271.0
2022-02-08 12:30:00,68.09,68.17,68.01,68.11,176866.0,62.4131,62.4865,62.3398,62.4315,176866.0
2022-02-08 13:00:00,68.12,68.21,68.02,68.04,159572.0,62.4406,62.5231,62.349,62.3673,159572.0
2022-02-08 13:30:00,68.05,68.14,67.99,68.14,182013.0,62.3765,62.459,62.3215,62.459,182013.0
2022-02-08 14:00:00,68.14,68.14,67.94,67.98,201317.0,62.459,62.459,62.2757,62.3123,201317.0
2022-02-08 14:30:00,67.97,68.02,67.8,67.84,238717.0,62.3032,62.349,62.1473,62.184,238717.0
2022-02-08 15:00:00,67.84,68.14,67.8,68.07,197372.0,62.184,62.459,62.1473,62.3948,197372.0
2022-02-08 15:30:00,68.08,68.2,67.97,68.05,951956.0,62.404,62.514,62.3032,62.3765,951956.0
2022-02-09 09:30:00,68.38,68.59,67.96,67.97,418057.0,62.679,62.8715,62.294,62.3032,418057.0
2022-02-09 10:00:00,67.97,68.19,67.86,67.97,331940.0,62.3032,62.5048,62.2023,62.3032,331940.0
2022-02-09 10:30:00,67.97,68.21,67.9,68.17,192295.0,62.3032,62.5231,62.239,62.4865,192295.0
2022-02-09 11:00:00,68.16,68.18,67.86,67.9,177926.0,62.4773,62.4956,62.2023,62.239,177926.0
2022-02-09 11:30:00,67.9,68.02,67.84,67.97,188426.0,62.239,62.349,62.184,62.3032,188426.0
2022-02-09 12:00:00,67.95,68.07,67.95,67.99,192397.0,62.2848,62.3948,62.2848,62.3215,192397.0
2022-02-09 12:30:00,67.99,68.04,67.95,68.03,110475.0,62.3215,62.3673,62.2848,62.3581,110475.0
2022-02-09 13:00:00,68.03,68.11,67.96,67.97,147251.0,62.3581,62.4315,62.294,62.3032,147251.0
2022-02-09 13:30:00,67.98,68.09,67.94,68.01,139144.0,62.3123,62.4131,62.2757,62.3398,139144.0
2022-02-09 14:00:00,68.01,68.15,67.96,68.11,150561.0,62.3398,62.4681,62.294,62.4315,150561.0
2022-02-09 14:30:00,68.11,68.13,67.99,68.0,164518.0,62.4315,62.4498,62.3215,62.3306,164518.0
2022-02-09 15:00:00,68.01,68.01,67.87,67.97,206700.0,62.3398,62.3398,62.2115,62.3032,206700.0
2022-02-09 15:30:00,67.97,68.02,67.79,67.96,851512.0,62.3032,62.349,62.1382,62.294,851512.0
2022-02-10 09:30:00,67.24,67.9,67.16,67.63,658219.0,61.634,62.239,61.5607,61.9915,658219.0
2022-02-10 10:00:00,67.62,67.66,67.33,67.39,397159.0,61.9823,62.019,61.7165,61.7715,397159.0
2022-02-10 10:30:00,67.4,67.55,67.27,67.3,278638.0,61.7807,61.9182,61.6615,61.689,278638.0
2022-02-10 11:00:00,67.28,67.38,67.2,67.23,228960.0,61.6707,61.7623,61.5973,61.6248,228960.0
2022-02-10 11:30:00,67.23,67.35,67.18,67.3,200256.0,61.6248,61.7348,61.579,61.689,200256.0
2022-02-10 12:00:00,67.29,67.45,67.18,67.25,258554.0,61.6798,61.8265,61.579,61.6432,258554.0
2022-02-10 12:30:00,67.25,67.41,66.95,67.0,361625.0,61.6432,61.7898,61.3682,61.414,361625.0
2022-02-10 13:00:00,66.99,67.12,66.89,67.02,247077.0,61.4049,61.524,61.3132,61.4324,247077.0
2022-02-10 13:30:00,67.01,67.07,66.89,66.96,244554.0,61.4232,61.4782,61.3132,61.3774,244554.0
2022-02-10 14:00:00,66.96,67.05,66.83,66.93,288623.0,61.3774,61.4599,61.2582,61.3499,288623.0
2022-02-10 14:30:00,66.92,66.99,66.84,66.95,259644.0,61.3407,61.4049,61.2674,61.3682,259644.0
2022-02-10 15:00:00,66.95,66.98,66.85,66.91,342953.0,61.3682,61.3957,61.2765,61.3315,342953.0
2022-02-10 15:30:00,66.9,66.9,66.56,66.78,1058502.0,61.3224,61.3224,61.0107,61.2124,1058502.0
2022-02-11 09:30:00,67.08,67.34,66.64,67.26,407850.0,61.4874,61.7257,61.084,61.6523,407850.0
2022-02-11 10:00:00,67.27,67.38,67.13,67.31,237763.0,61.6615,61.7623,61.5332,61.6982,237763.0
2022-02-11 10:30:00,67.33,67.33,67.12,67.2,178417.0,61.7165,61.7165,61.524,61.5973,178417.0
2022-02-11 11:00:00,67.21,67.33,67.01,67.02,138206.0,61.6065,61.7165,61.4232,61.4324,138206.0
2022-02-11 11:30:00,67.02,67.11,66.93,67.11,140647.0,61.4324,61.5149,61.3499,61.5149,140647.0
2022-02-11 12:00:00,67.1,67.19,67.07,67.19,146407.0,61.5057,61.5882,61.4782,61.5882,146407.0
2022-02-11 12:30:00,67.19,67.23,67.08,67.18,106046.0,61.5882,61.6248,61.4874,61.579,106046.0
2022-02-11 13:00:00,67.19,67.32,67.07,67.07,150170.0,61.5882,61.7073,61.4782,61.4782,150170.0
2022-02-11 13:30:00,67.06,67.09,66.57,66.68,472974.0,61.469,61.4965,61.0199,61.1207,472974.0
2022-02-11 14:00:00,66.67,67.1,66.61,66.84,513431.0,61.1115,61.5057,61.0565,61.2674,513431.0
2022-02-11 14:30:00,66.84,67.14,66.74,66.91,267820.0,61.2674,61.5424,61.1757,61.3315,267820.0
2022-02-11 15:00:00,66.91,66.92,66.69,66.8,366291.0,61.3315,61.3407,61.1299,61.2307,366291.0
2022-02-11 15:30:00,66.8,66.88,66.55,66.66,1380247.0,61.2307,61.304,61.0015,61.1024,1380247.0
2022-02-14 09:30:00,67.02,67.02,65.75,66.06,476735.0,61.4324,61.4324,60.2682,60.5524,476735.0
2022-02-14 10:00:00,66.05,66.1,65.64,65.91,352891.0,60.5432,60.5891,60.1674,60.4149,352891.0
2022-02-14 10:30:00,65.9,65.99,65.43,65.48,245716.0,60.4057,60.4882,59.9749,60.0207,245716.0
2022-02-14 11:00:00,65.48,65.58,65.35,65.44,252248.0,60.0207,60.1124,59.9016,59.9841,252248.0
2022-02-14 11:30:00,65.43,65.76,65.41,65.73,205009.0,59.9749,60.2774,59.9566,60.2499,205009.0
2022-02-14 12:00:00,65.73,65.83,65.54,65.83,142328.0,60.2499,60.3416,60.0757,60.3416,142328.0
2022-02-14 12:30:00,65.83,65.98,65.82,65.94,203476.0,60.3416,60.4791,60.3324,60.4424,203476.0
2022-02-14 13:00:00,65.95,66.07,65.85,65.93,259921.0,60.4516,60.5616,60.3599,60.4332,259921.0
2022-02-14 13:30:00,65.92,65.96,65.74,65.82,235738.0,60.4241,60.4607,60.2591,60.3324,235738.0
2022-02-14 14:00:00,65.81,65.99,65.72,65.83,359482.0,60.3232,60.4882,60.2407,60.3416,359482.0
2022-02-14 14:30:00,65.79,65.97,65.75,65.83,274730.0,60.3049,60.4699,60.2682,60.3416,274730.0
2022-02-14 15:00:00,65.83,66.03,65.76,65.94,291752.0,60.3416,60.5249,60.2774,60.4424,291752.0
2022-02-14 15:30:00,65.94,66.31,65.93,66.12,969882.0,60.4424,60.7815,60.4332,60.6074,969882.0
2022-02-15 09:30:00,66.33,66.74,66.16,66.39,504102.0,60.7999,61.1757,60.6441,60.8549,504102.0
2022-02-15 10:00:00,66.38,66.67,66.3,66.58,262134.0,60.8457,61.1115,60.7724,61.029,262134.0
2022-02-15 10:30:00,66.58,66.68,66.48,66.65,182266.0,61.029,61.1207,60.9374,61.0932,182266.0
2022-02-15 11:00:00,66.66,66.69,66.28,66.35,172506.0,61.1024,61.1299,60.7541,60.8182,172506.0
2022-02-15 11:30:00,66.34,66.41,66.18,66.28,158311.0,60.809,60.8732,60.6624,60.7541,158311.0
2022-02-15 12:00:00,66.27,66.3,66.11,66.28,188448.0,60.7449,60.7724,60.5982,60.7541,188448.0
2022-02-15 12:30:00,66.28,66.3,66.08,66.1,142677.0,60.7541,60.7724,60.5707,60.5891,142677.0
2022-02-15 13:00:00,66.11,66.15,66.03,66.14,180119.0,60.5982,60.6349,60.5249,60.6257,180119.0
2022-02-15 13:30:00,66.15,66.17,65.91,65.92,224172.0,60.6349,60.6532,60.4149,60.4241,224172.0
2022-02-15 14:00:00,65.93,65.94,65.81,65.89,223582.0,60.4332,60.4424,60.3232,60.3966,223582.0
2022-02-15 14:30:00,65.89,65.94,65.71,65.78,278342.0,60.3966,60.4424,60.2316,60.2957,278342.0
2022-02-15 15:00:00,65.78,65.85,65.69,65.78,329939.0,60.2957,60.3599,60.2132,60.2957,329939.0
2022-02-15 15:30:00,65.78,65.91,65.57,65.87,877325.0,60.2957,60.4149,60.1032,60.3782,877325.0
2022-02-16 09:30:00,66.03,66.52,65.75,65.98,440218.0,60.5249,60.974,60.2682,60.4791,440218.0
2022-02-16 10:00:00,65.98,66.07,65.68,65.75,236953.0,60.4791,60.5616,60.2041,60.2682,236953.0
2022-02-16 10:30:00,65.76,65.79,65.2,65.34,346401.0,60.2774,60.3049,59.7641,59.8924,346401.0
2022-02-16 11:00:00,65.35,65.61,65.35,65.61,238692.0,59.9016,60.1399,59.9016,60.1399,238692.0
2022-02-16 11:30:00,65.6,65.63,65.42,65.52,225230.0,60.1307,60.1582,59.9658,60.0574,225230.0
2022-02-16 12:00:00,65.52,65.61,65.49,65.56,195848.0,60.0574,60.1399,60.0299,60.0941,195848.0
2022-02-16 12:30:00,65.56,65.57,65.38,65.56,221893.0,60.0941,60.1032,59.9291,60.0941,221893.0
2022-02-16 13:00:00,65.55,65.66,65.49,65.56,241154.0,60.0849,60.1857,60.0299,60.0941,241154.0
2022-02-16 13:30:00,65.55,65.59,65.37,65.42,142737.0,60.0849,60.1216,59.9199,59.9658,142737.0
2022-02-16 14:00:00,65.43,65.74,65.37,65.69,259615.0,59.9749,60.2591,59.9199,60.2132,259615.0
2022-02-16 14:30:00,65.69,65.87,65.66,65.87,200458.0,60.2132,60.3782,60.1857,60.3782,200458.0
2022-02-16 15:00:00,65.88,65.92,65.77,65.84,226476.0,60.3874,60.4241,60.2866,60.3507,226476.0
2022-02-16 15:30:00,65.84,65.96,65.63,65.72,920507.0,60.3507,60.4607,60.1582,60.2407,920507.0
2022-02-17 09:30:00,65.58,65.65,65.14,65.19,493080.0,60.1124,60.1766,59.7091,59.7549,493080.0
2022-02-17 10:00:00,65.18,65.57,65.13,65.49,303043.0,59.7458,60.1032,59.6999,60.0299,303043.0
2022-02-17 10:30:00,65.49,65.86,65.4,65.75,491464.0,60.0299,60.3691,59.9474,60.2682,491464.0
2022-02-17 11:00:00,65.74,65.8,65.59,65.68,333789.0,60.2591,60.3141,60.1216,60.2041,333789.0
2022-02-17 11:30:00,65.69,65.87,65.63,65.79,179565.0,60.2132,60.3782,60.1582,60.3049,179565.0
2022-02-17 12:00:00,65.8,66.01,65.77,65.93,171982.0,60.3141,60.5066,60.2866,60.4332,171982.0
2022-02-17 12:30:00,65.93,66.01,65.83,66.01,213566.0,60.4332,60.5066,60.3416,60.5066,213566.0
2022-02-17 13:00:00,66.02,66.21,65.9,66.16,350734.0,60.5157,60.6899,60.4057,60.6441,350734.0
2022-02-17 13:30:00,66.16,66.32,66.14,66.2,181225.0,60.6441,60.7907,60.6257,60.6807,181225.0
2022-02-17 14:00:00,66.2,66.28,66.18,66.2,154197.0,60.6807,60.7541,60.6624,60.6807,154197.0
2022-02-17 14:30:00,66.19,66.28,66.15,66.19,233934.0,60.6716,60.7541,60.6349,60.6716,233934.0
2022-02-17 15:00:00,66.2,66.24,65.99,66.14,258563.0,60.6807,60.7174,60.4882,60.6257,258563.0
2022-02-17 15:30:00,66.13,66.18,65.9,66.08,1038672.0,60.6166,60.6624,60.4057,60.5707,1038672.0
2022-02-18 09:30:00,66.0,66.31,65.8,66.12,721218.0,60.4974,60.7815,60.3141,60.6074,721218.0
2022-02-18 10:00:00,66.14,66.34,66.0,66.29,241821.0,60.6257,60.809,60.4974,60.7632,241821.0
2022-02-18 10:30:00,66.29,66.41,66.21,66.39,229446.0,60.7632,60.8732,60.6899,60.8549,229446.0
2022-02-18 11:00:00,66.39,66.53,66.26,66.31,351171.0,60.8549,60.9832,60.7357,60.7815,351171.0
2022-02-18 11:30:00,66.31,66.35,65.81,65.81,221114.0,60.7815,60.8182,60.3232,60.3232,221114.0
2022-02-18 12:00:00,65.81,65.86,65.69,65.81,162876.0,60.3232,60.3691,60.2132,60.3232,162876.0
2022-02-18 12:30:00,65.81,65.86,65.63,65.65,185683.0,60.3232,60.3691,60.1582,60.1766,185683.0
2022-02-18 13:00:00,65.64,65.81,65.62,65.73,166997.0,60.1674,60.3232,60.1491,60.2499,166997.0
2022-02-18 13:30:00,65.74,65.78,65.62,65.75,164828.0,60.2591,60.2957,60.1491,60.2682,164828.0
2022-02-18 14:00:00,65.75,65.93,65.73,65.87,174397.0,60.2682,60.4332,60.2499,60.3782,174397.0
2022-02-18 14:30:00,65.86,66.05,65.8,66.03,199929.0,60.3691,60.5432,60.3141,60.5249,199929.0
2022-02-18 15:00:00,66.03,66.07,65.87,65.89,285874.0,60.5249,60.5616,60.3782,60.3966,285874.0
2022-02-18 15:30:00,65.89,66.11,65.75,66.01,711047.0,60.3966,60.5982,60.2682,60.5066,711047.0
2022-02-22 09:30:00,66.54,66.67,65.75,66.34,655381.0,60.9924,61.1115,60.2682,60.809,655381.0
2022-02-22 10:00:00,66.34,66.38,65.95,66.22,233281.0,60.809,60.8457,60.4516,60.6991,233281.0
2022-02-22 10:30:00,66.22,66.31,66.07,66.17,306095.0,60.6991,60.7815,60.5616,60.6532,306095.0
2022-02-22 11:00:00,66.18,66.67,66.18,66.63,298665.0,60.6624,61.1115,60.6624,61.0749,298665.0
2022-02-22 11:30:00,66.62,66.64,66.4,66.51,204564.0,61.0657,61.084,60.864,60.9649,204564.0
2022-02-22 12:00:00,66.51,66.67,66.42,66.46,317480.0,60.9649,61.1115,60.8824,60.919,317480.0
2022-02-22 12:30:00,66.45,66.47,66.13,66.16,258161.0,60.9099,60.9282,60.6166,60.6441,258161.0
2022-02-22 13:00:00,66.17,66.23,66.01,66.17,239268.0,60.6532,60.7082,60.5066,60.6532,239268.0
2022-02-22 13:30:00,66.17,66.17,66.02,66.11,194814.0,60.6532,60.6532,60.5157,60.5982,194814.0
2022-02-22 14:00:00,66.1,66.2,65.96,66.1,348892.0,60.5891,60.6807,60.4607,60.5891,348892.0
2022-02-22 14:30:00,66.1,66.38,66.02,66.28,297214.0,60.5891,60.8457,60.5157,60.7541,297214.0
2022-02-22 15:00:00,66.29,66.53,66.25,66.51,355588.0,60.7632,60.9832,60.7266,60.9649,355588.0
2022-02-22 15:30:00,66.51,66.65,66.21,66.47,965744.0,60.9649,61.0932,60.6899,60.9282,965744.0
2022-02-23 09:30:00,66.65,66.98,66.48,66.87,582295.0,61.0932,61.3957,60.9374,61.2949,582295.0
2022-02-23 10:00:00,66.86,66.89,66.52,66.57,208224.0,61.2857,61.3132,60.974,61.0199,208224.0
2022-02-23 10:30:00,66.56,66.79,66.48,66.7,281787.0,61.0107,61.2215,60.9374,61.139,281787.0
2022-02-23 11:00:00,66.7,66.8,66.6,66.67,213765.0,61.139,61.2307,61.0474,61.1115,213765.0
2022-02-23 11:30:00,66.67,66.72,66.5,66.65,159079.0,61.1115,61.1574,60.9557,61.0932,159079.0
2022-02-23 12:00:00,66.65,66.78,66.5,66.77,158496.0,61.0932,61.2124,60.9557,61.2032,158496.0
2022-02-23 12:30:00,66.77,66.8,66.6,66.66,119167.0,61.2032,61.2307,61.0474,61.1024,119167.0
2022-02-23 13:00:00,66.66,66.71,66.53,66.57,320789.0,61.1024,61.1482,60.9832,61.0199,320789.0
2022-02-23 13:30:00,66.58,66.61,66.36,66.5,199262.0,61.029,61.0565,60.8274,60.9557,199262.0
2022-02-23 14:00:00,66.5,66.6,66.4,66.46,222125.0,60.9557,61.0474,60.864,60.919,222125.0
2022-02-23 14:30:00,66.47,66.51,66.31,66.38,154651.0,60.9282,60.9649,60.7815,60.8457,154651.0
2022-02-23 15:00:00,66.39,66.46,66.24,66.44,271219.0,60.8549,60.919,60.7174,60.9007,271219.0
2022-02-23 15:30:00,66.43,66.46,66.19,66.29,934772.0,60.8915,60.919,60.6716,60.7632,934772.0
2022-02-24 09:30:00,65.24,65.87,64.66,65.0,979402.0,59.8008,60.3782,59.2691,59.5808,979402.0
2022-02-24 10:00:00,65.0,65.02,64.15,64.23,527186.0,59.5808,59.5991,58.8016,58.875,527186.0
2022-02-24 10:30:00,64.23,64.4,63.87,63.99,401016.0,58.875,59.0308,58.545,58.655,401016.0
2022-02-24 11:00:00,64.0,64.01,63.71,63.76,304671.0,58.6641,58.6733,58.3983,58.4442,304671.0
2022-02-24 11:30:00,63.75,64.02,63.43,63.95,374411.0,58.435,58.6825,58.1417,58.6183,374411.0
2022-02-24 12:00:00,63.94,63.98,63.66,63.74,255844.0,58.6091,58.6458,58.3525,58.4258,255844.0
2022-02-24 12:30:00,63.74,63.83,63.48,63.62,409009.0,58.4258,58.5083,58.1875,58.3158,409009.0
2022-02-24 13:00:00,63.62,63.63,63.31,63.31,301742.0,58.3158,58.325,58.0317,58.0317,301742.0
2022-02-24 13:30:00,63.3,63.71,63.21,63.66,353430.0,58.0225,58.3983,57.94,58.3525,353430.0
2022-02-24 14:00:00,63.67,63.95,63.61,63.9,309089.0,58.3617,58.6183,58.3067,58.5725,309089.0
2022-02-24 14:30:00,63.9,64.19,63.86,64.09,405665.0,58.5725,58.8383,58.5358,58.7466,405665.0
2022-02-24 15:00:00,64.09,64.27,64.05,64.11,388800.0,58.7466,58.9116,58.71,58.765,388800.0
2022-02-24 15:30:00,64.1,64.75,64.07,64.65,1366418.0,58.7558,59.3516,58.7283,59.2599,1366418.0
2022-02-25 09:30:00,65.12,65.86,64.9,65.67,762462.0,59.6908,60.3691,59.4891,60.1949,762462.0
2022-02-25 10:00:00,65.69,65.97,65.62,65.95,412217.0,60.2132,60.4699,60.1491,60.4516,412217.0
2022-02-25 10:30:00,65.97,66.28,65.9,66.28,322113.0,60.4699,60.7541,60.4057,60.7541,322113.0
2022-02-25 11:00:00,66.28,66.49,66.23,66.27,289186.0,60.7541,60.9465,60.7082,60.7449,289186.0
2022-02-25 11:30:00,66.27,66.32,66.09,66.2,257550.0,60.7449,60.7907,60.5799,60.6807,257550.0
2022-02-25 12:00:00,66.2,66.41,66.12,66.39,347287.0,60.6807,60.8732,60.6074,60.8549,347287.0
2022-02-25 12:30:00,66.39,66.68,66.34,66.54,338810.0,60.8549,61.1207,60.809,60.9924,338810.0
2022-02-25 13:00:00,66.52,66.55,66.31,66.53,250563.0,60.974,61.0015,60.7815,60.9832,250563.0
2022-02-25 13:30:00,66.53,66.66,66.4,66.53,302322.0,60.9832,61.1024,60.864,60.9832,302322.0
2022-02-25 14:00:00,66.53,66.61,66.45,66.56,242425.0,60.9832,61.0565,60.9099,61.0107,242425.0
2022-02-25 14:30:00,66.57,66.59,66.33,66.46,263710.0,61.0199,61.0382,60.7999,60.919,263710.0
2022-02-25 15:00:00,66.46,66.63,66.37,66.48,255302.0,60.919,61.0749,60.8365,60.9374,255302.0
2022-02-25 15:30:00,66.49,66.79,66.33,66.76,960512.0,60.9465,61.2215,60.7999,61.194,960512.0
2022-02-28 09:30:00,65.28,65.94,65.16,65.53,679854.0,59.8374,60.4424,59.7274,60.0666,679854.0
2022-02-28 10:00:00,65.55,65.71,65.09,65.11,262560.0,60.0849,60.2316,59.6633,59.6816,262560.0
2022-02-28 10:30:00,65.1,65.36,65.05,65.31,284447.0,59.6724,59.9108,59.6266,59.8649,284447.0
2022-02-28 11:00:00,65.32,65.59,65.29,65.58,241095.0,59.8741,60.1216,59.8466,60.1124,241095.0
2022-02-28 11:30:00,65.56,65.61,65.17,65.43,255651.0,60.0941,60.1399,59.7366,59.9749,255651.0
2022-02-28 12:00:00,65.43,65.52,65.2,65.21,243470.0,59.9749,60.0574,59.7641,59.7733,243470.0
2022-02-28 12:30:00,65.2,65.23,64.95,64.97,264881.0,59.7641,59.7916,59.5349,59.5533,264881.0
2022-02-28 13:00:00,64.97,65.22,64.97,65.14,245359.0,59.5533,59.7824,59.5533,59.7091,245359.0
2022-02-28 13:30:00,65.13,65.25,64.97,65.22,234182.0,59.6999,59.8099,59.5533,59.7824,234182.0
2022-02-28 14:00:00,65.23,65.24,64.67,64.82,318981.0,59.7916,59.8008,59.2783,59.4158,318981.0
2022-02-28 14:30:00,64.83,65.13,64.8,65.07,239117.0,59.4249,59.6999,59.3974,59.6449,239117.0
2022-02-28 15:00:00,65.07,65.33,64.98,65.26,264999.0,59.6449,59.8833,59.5624,59.8191,264999.0
2022-02-28 15:30:00,65.26,65.53,64.98,65.48,1040804.0,59.8191,60.0666,59.5624,60.0207,1040804.0
2022-03-01 09:30:00,64.88,65.45,64.59,64.61,772978.0,59.4708,59.9933,59.205,59.2233,772978.0
2022-03-01 10:00:00,64.63,64.82,64.57,64.7,485437.0,59.2416,59.4158,59.1866,59.3058,485437.0
2022-03-01 10:30:00,64.72,64.82,64.49,64.72,323943.0,59.3241,59.4158,59.1133,59.3241,323943.0
2022-03-01 11:00:00,64.71,64.87,64.69,64.82,225095.0,59.3149,59.4616,59.2966,59.4158,225095.0
2022-03-01 11:30:00,64.82,64.82,64.33,64.43,327705.0,59.4158,59.4158,58.9666,59.0583,327705.0
2022-03-01 12:00:00,64.42,64.58,64.4,64.51,205789.0,59.0491,59.1958,59.0308,59.1316,205789.0
2022-03-01 12:30:00,64.52,64.66,64.51,64.56,148086.0,59.1408,59.2691,59.1316,59.1775,148086.0
2022-03-01 13:00:00,64.56,64.65,64.28,64.31,180975.0,59.1775,59.2599,58.9208,58.9483,180975.0
2022-03-01 13:30:00,64.31,64.53,64.27,64.41,281420.0,58.9483,59.15,58.9116,59.04,281420.0
2022-03-01 14:00:00,64.41,64.56,64.23,64.53,235332.0,59.04,59.1775,58.875,59.15,235332.0
2022-03-01 14:30:00,64.53,64.76,64.51,64.69,235868.0,59.15,59.3608,59.1316,59.2966,235868.0
2022-03-01 15:00:00,64.7,64.94,64.62,64.63,313448.0,59.3058,59.5258,59.2324,59.2416,313448.0
2022-03-01 15:30:00,64.62,64.68,64.13,64.31,2172305.0,59.2324,59.2874,58.7833,58.9483,2172305.0
2022-03-02 09:30:00,64.24,64.61,63.98,64.23,599827.0,58.8841,59.2233,58.6458,58.875,599827.0
2022-03-02 10:00:00,64.24,64.63,64.12,64.52,402521.0,58.8841,59.2416,58.7741,59.1408,402521.0
2022-03-02 10:30:00,64.54,64.58,64.28,64.51,447876.0,59.1591,59.1958,58.9208,59.1316,447876.0
2022-03-02 11:00:00,64.51,64.85,64.47,64.78,305466.0,59.1316,59.4433,59.095,59.3791,305466.0
2022-03-02 11:30:00,64.79,64.95,64.67,64.76,309706.0,59.3883,59.5349,59.2783,59.3608,309706.0
2022-03-02 12:00:00,64.76,64.9,64.69,64.84,241629.0,59.3608,59.4891,59.2966,59.4341,241629.0
2022-03-02 12:30:00,64.84,64.97,64.82,64.94,199585.0,59.4341,59.5533,59.4158,59.5258,199585.0
2022-03-02 13:00:00,64.94,64.98,64.77,64.86,267490.0,59.5258,59.5624,59.3699,59.4524,267490.0
2022-03-02 13:30:00,64.86,64.99,64.85,64.93,277192.0,59.4524,59.5716,59.4433,59.5166,277192.0
2022-03-02 14:00:00,64.94,64.99,64.83,64.88,212024.0,59.5258,59.5716,59.4249,59.4708,212024.0
2022-03-02 14:30:00,64.88,65.0,64.73,64.8,309787.0,59.4708,59.5808,59.3333,59.3974,309787.0
2022-03-02 15:00:00,64.79,64.96,64.76,64.96,360184.0,59.3883,59.5441,59.3608,59.5441,360184.0
2022-03-02 15:30:00,64.97,65.07,64.68,64.69,968044.0,59.5533,59.6449,59.2874,59.2966,968044.0
2022-03-03 09:30:00,65.1,65.49,64.96,65.24,433063.0,59.6724,60.0299,59.5441,59.8008,433063.0
2022-03-03 10:00:00,65.23,65.47,65.07,65.34,298107.0,59.7916,60.0116,59.6449,59.8924,298107.0
2022-03-03 10:30:00,65.34,65.36,64.98,65.0,241689.0,59.8924,59.9108,59.5624,59.5808,241689.0
2022-03-03 11:00:00,65.0,65.04,64.68,64.73,289951.0,59.5808,59.6174,59.2874,59.3333,289951.0
2022-03-03 11:30:00,64.73,64.77,64.64,64.73,314217.0,59.3333,59.3699,59.2508,59.3333,314217.0
2022-03-03 12:00:00,64.73,64.87,64.7,64.73,162973.0,59.3333,59.4616,59.3058,59.3333,162973.0
2022-03-03 12:30:00,64.73,64.96,64.69,64.84,361425.0,59.3333,59.5441,59.2966,59.4341,361425.0
2022-03-03 13:00:00,64.84,64.94,64.78,64.93,263795.0,59.4341,59.5258,59.3791,59.5166,263795.0
2022-03-03 13:30:00,64.92,65.0,64.84,64.94,218784.0,59.5074,59.5808,59.4341,59.5258,218784.0
2022-03-03 14:00:00,64.93,65.26,64.92,65.22,269010.0,59.5166,59.8191,59.5074,59.7824,269010.0
2022-03-03 14:30:00,65.23,65.24,64.88,64.97,262493.0,59.7916,59.8008,59.4708,59.5533,262493.0
2022-03-03 15:00:00,64.96,64.97,64.76,64.96,297734.0,59.5441,59.5533,59.3608,59.5441,297734.0
2022-03-03 15:30:00,64.95,64.96,64.69,64.91,937846.0,59.5349,59.5441,59.2966,59.4983,937846.0
2022-03-04 09:30:00,64.04,64.11,63.44,63.74,1226739.0,58.7008,58.765,58.1508,58.4258,1226739.0
2022-03-04 10:00:00,63.73,63.8,63.21,63.46,594809.0,58.4167,58.4808,57.94,58.1692,594809.0
2022-03-04 10:30:00,63.46,63.64,63.36,63.63,436818.0,58.1692,58.3342,58.0775,58.325,436818.0
2022-03-04 11:00:00,63.63,63.79,63.48,63.62,444183.0,58.325,58.4716,58.1875,58.3158,444183.0
2022-03-04 11:30:00,63.62,63.65,63.45,63.51,301027.0,58.3158,58.3433,58.16,58.215,301027.0
2022-03-04 12:00:00,63.51,63.91,63.46,63.9,465345.0,58.215,58.5816,58.1692,58.5725,465345.0
2022-03-04 12:30:00,63.89,63.97,63.68,63.89,362435.0,58.5633,58.6366,58.3708,58.5633,362435.0
2022-03-04 13:00:00,63.89,64.06,63.89,64.03,269566.0,58.5633,58.7191,58.5633,58.6916,269566.0
2022-03-04 13:30:00,64.04,64.08,63.87,63.97,282947.0,58.7008,58.7375,58.545,58.6366,282947.0
2022-03-04 14:00:00,63.97,64.26,63.9,64.18,330918.0,58.6366,58.9025,58.5725,58.8291,330918.0
2022-03-04 14:30:00,64.18,64.22,63.77,63.79,369771.0,58.8291,58.8658,58.4533,58.4716,369771.0
2022-03-04 15:00:00,63.79,63.93,63.73,63.78,553751.0,58.4716,58.6,58.4167,58.4625,553751.0
2022-03-04 15:30:00,63.79,63.85,63.58,63.81,1709525.0,58.4716,58.5266,58.2792,58.49,1709525.0
2022-03-07 09:30:00,63.76,63.76,62.73,62.96,784976.0,58.4442,58.4442,57.5,57.7108,784976.0
2022-03-07 10:00:00,62.95,63.26,62.88,63.07,718097.0,57.7017,57.9858,57.6375,57.8117,718097.0
2022-03-07 10:30:00,63.06,63.19,62.63,62.67,1074554.0,57.8025,57.9217,57.4084,57.445,1074554.0
2022-03-07 11:00:00,62.67,62.73,62.37,62.48,610444.0,57.445,57.5,57.17,57.2709,610444.0
2022-03-07 11:30:00,62.49,62.59,62.2,62.26,433245.0,57.28,57.3717,57.0142,57.0692,433245.0
2022-03-07 12:00:00,62.26,62.59,62.18,62.58,389787.0,57.0692,57.3717,56.9959,57.3625,389787.0
2022-03-07 12:30:00,62.58,62.94,62.53,62.86,394984.0,57.3625,57.6925,57.3167,57.6192,394984.0
2022-03-07 13:00:00,62.87,63.12,62.81,63.02,415120.0,57.6284,57.8575,57.5734,57.7658,415120.0
2022-03-07 13:30:00,63.02,63.11,62.71,62.86,353437.0,57.7658,57.8483,57.4817,57.6192,353437.0
2022-03-07 14:00:00,62.87,62.87,62.61,62.73,325504.0,57.6284,57.6284,57.39,57.5,325504.0
2022-03-07 14:30:00,62.73,62.98,62.71,62.91,309199.0,57.5,57.7292,57.4817,57.665,309199.0
2022-03-07 15:00:00,62.92,63.01,62.73,62.74,561465.0,57.6742,57.7567,57.5,57.5092,561465.0
2022-03-07 15:30:00,62.74,62.82,62.46,62.52,1867026.0,57.5092,57.5825,57.2525,57.3075,1867026.0
2022-03-08 09:30:00,62.37,62.8,61.71,61.8,737641.0,57.17,57.5642,56.5651,56.6476,737641.0
2022-03-08 10:00:00,61.78,61.85,61.45,61.7,448698.0,56.6292,56.6934,56.3267,56.5559,448698.0
2022-03-08 10:30:00,61.7,61.86,61.28,61.5,441843.0,56.5559,56.7026,56.1709,56.3726,441843.0
2022-03-08 11:00:00,61.49,61.49,60.8,60.86,625957.0,56.3634,56.3634,55.7309,55.7859,625957.0
2022-03-08 11:30:00,60.86,61.24,60.83,61.22,620972.0,55.7859,56.1343,55.7584,56.1159,620972.0
2022-03-08 12:00:00,61.23,61.93,61.1,61.87,630854.0,56.1251,56.7667,56.0059,56.7117,630854.0
2022-03-08 12:30:00,61.89,62.23,61.78,61.78,393808.0,56.7301,57.0417,56.6292,56.6292,393808.0
2022-03-08 13:00:00,61.79,62.1,61.65,61.69,757752.0,56.6384,56.9225,56.5101,56.5467,757752.0
2022-03-08 13:30:00,61.69,61.69,61.04,61.11,491812.0,56.5467,56.5467,55.9509,56.0151,491812.0
2022-03-08 14:00:00,61.11,61.37,60.93,61.37,424212.0,56.0151,56.2534,55.8501,56.2534,424212.0
2022-03-08 14:30:00,61.36,61.7,61.24,61.4,521857.0,56.2442,56.5559,56.1343,56.2809,521857.0
2022-03-08 15:00:00,61.4,61.46,60.91,60.93,613262.0,56.2809,56.3359,55.8318,55.8501,613262.0
2022-03-08 15:30:00,60.92,61.11,60.71,60.79,1688567.0,55.8409,56.0151,55.6484,55.7218,1688567.0
2022-03-09 09:30:00,61.66,61.91,61.4,61.47,701884.0,56.5192,56.7484,56.2809,56.3451,701884.0
2022-03-09 10:00:00,61.46,61.81,61.38,61.48,396298.0,56.3359,56.6567,56.2626,56.3542,396298.0
2022-03-09 10:30:00,61.48,61.48,61.08,61.36,409496.0,56.3542,56.3542,55.9876,56.2442,409496.0
2022-03-09 11:00:00,61.36,61.59,61.22,61.53,295587.0,56.2442,56.4551,56.1159,56.4001,295587.0
2022-03-09 11:30:00,61.53,61.94,61.52,61.89,222428.0,56.4001,56.7759,56.3909,56.7301,222428.0
2022-03-09 12:00:00,61.89,61.98,61.74,61.98,237856.0,56.7301,56.8126,56.5926,56.8126,237856.0
2022-03-09 12:30:00,61.98,62.08,61.85,61.93,217845.0,56.8126,56.9042,56.6934,56.7667,217845.0
2022-03-09 13:00:00,61.93,62.03,61.76,61.86,192239.0,56.7667,56.8584,56.6109,56.7026,192239.0
2022-03-09 13:30:00,61.84,61.9,61.69,61.81,231310.0,56.6842,56.7392,56.5467,56.6567,231310.0
2022-03-09 14:00:00,61.82,61.92,61.75,61.8,449728.0,56.6659,56.7576,56.6017,56.6476,449728.0
2022-03-09 14:30:00,61.8,61.86,61.65,61.66,259799.0,56.6476,56.7026,56.5101,56.5192,259799.0
2022-03-09 15:00:00,61.67,61.78,61.59,61.72,720251.0,56.5284,56.6292,56.4551,56.5742,720251.0
2022-03-09 15:30:00,61.71,61.77,61.13,61.28,1458934.0,56.5651,56.6201,56.0334,56.1709,1458934.0
2022-03-10 09:30:00,60.66,60.71,59.96,60.48,792466.0,55.6026,55.6484,54.961,55.4376,792466.0
2022-03-10 10:00:00,60.48,60.55,60.06,60.18,369142.0,55.4376,55.5018,55.0526,55.1626,369142.0
2022-03-10 10:30:00,60.18,60.27,59.82,59.86,371776.0,55.1626,55.2451,54.8326,54.8693,371776.0
2022-03-10 11:00:00,59.86,60.16,59.77,59.83,374694.0,54.8693,55.1443,54.7868,54.8418,374694.0
2022-03-10 11:30:00,59.82,60.05,59.68,60.04,264873.0,54.8326,55.0435,54.7043,55.0343,264873.0
2022-03-10 12:00:00,60.05,60.21,59.96,60.08,205996.0,55.0435,55.1901,54.961,55.071,205996.0
2022-03-10 12:30:00,60.08,60.14,59.89,59.99,152328.0,55.071,55.126,54.8968,54.9885,152328.0
2022-03-10 13:00:00,60.0,60.19,59.94,60.17,245510.0,54.9976,55.1718,54.9426,55.1535,245510.0
2022-03-10 13:30:00,60.16,60.31,60.13,60.24,220861.0,55.1443,55.2818,55.1168,55.2176,220861.0
2022-03-10 14:00:00,60.23,60.35,60.18,60.28,218102.0,55.2085,55.3185,55.1626,55.2543,218102.0
2022-03-10 14:30:00,60.28,60.35,60.1,60.31,281297.0,55.2543,55.3185,55.0893,55.2818,281297.0
2022-03-10 15:00:00,60.33,60.46,60.01,60.12,342083.0,55.3001,55.4193,55.0068,55.1076,342083.0
2022-03-10 15:30:00,60.12,60.33,60.04,60.16,788782.0,55.1076,55.3001,55.0343,55.1443,788782.0
2022-03-11 09:30:00,60.49,61.07,60.48,60.96,643307.0,55.4468,55.9784,55.4376,55.8776,643307.0
2022-03-11 10:00:00,60.95,61.0,60.48,60.58,433049.0,55.8684,55.9143,55.4376,55.5293,433049.0
2022-03-11 10:30:00,60.59,60.66,60.44,60.5,294361.0,55.5384,55.6026,55.4009,55.4559,294361.0
2022-03-11 11:00:00,60.5,60.54,60.34,60.49,284709.0,55.4559,55.4926,55.3093,55.4468,284709.0
2022-03-11 11:30:00,60.51,60.51,60.17,60.25,218882.0,55.4651,55.4651,55.1535,55.2268,218882.0
2022-03-11 12:00:00,60.23,60.24,59.91,59.91,325601.0,55.2085,55.2176,54.9151,54.9151,325601.0
2022-03-11 12:30:00,59.92,60.0,59.83,59.91,211829.0,54.9243,54.9976,54.8418,54.9151,211829.0
2022-03-11 13:00:00,59.91,60.0,59.81,59.98,295521.0,54.9151,54.9976,54.8235,54.9793,295521.0
2022-03-11 13:30:00,59.98,60.01,59.81,59.84,276453.0,54.9793,55.0068,54.8235,54.851,276453.0
2022-03-11 14:00:00,59.83,59.84,59.7,59.83,256156.0,54.8418,54.851,54.7226,54.8418,256156.0
2022-03-11 14:30:00,59.83,59.86,59.59,59.62,485225.0,54.8418,54.8693,54.6218,54.6493,485225.0
2022-03-11 15:00:00,59.61,59.62,59.36,59.4,994000.0,54.6401,54.6493,54.411,54.4477,994000.0
2022-03-11 15:30:00,59.39,59.52,59.02,59.12,2023428.0,54.4385,54.5577,54.0993,54.191,2023428.0
2022-03-14 09:30:00,59.5,60.13,59.31,59.98,600146.0,54.5393,55.1168,54.3652,54.9793,600146.0
2022-03-14 10:00:00,59.97,60.18,59.84,59.98,444341.0,54.9701,55.1626,54.851,54.9793,444341.0
2022-03-14 10:30:00,59.98,60.3,59.97,60.22,282932.0,54.9793,55.2726,54.9701,55.1993,282932.0
2022-03-14 11:00:00,60.22,60.43,60.05,60.32,298085.0,55.1993,55.3918,55.0435,55.291,298085.0
2022-03-14 11:30:00,60.32,60.35,60.1,60.11,242519.0,55.291,55.3185,55.0893,55.0985,242519.0
2022-03-14 12:00:00,60.09,60.18,59.99,60.11,461502.0,55.0801,55.1626,54.9885,55.0985,461502.0
2022-03-14 12:30:00,60.11,60.19,59.93,59.93,324443.0,55.0985,55.1718,54.9335,54.9335,324443.0
2022-03-14 13:00:00,59.93,59.99,59.89,59.94,250578.0,54.9335,54.9885,54.8968,54.9426,250578.0
2022-03-14 13:30:00,59.95,59.95,59.69,59.78,602788.0,54.9518,54.9518,54.7135,54.796,602788.0
2022-03-14 14:00:00,59.79,59.8,59.63,59.65,293967.0,54.8051,54.8143,54.6585,54.6768,293967.0
2022-03-14 14:30:00,59.65,59.72,59.56,59.7,202008.0,54.6768,54.741,54.5943,54.7226,202008.0
2022-03-14 15:00:00,59.7,59.7,59.5,59.54,363859.0,54.7226,54.7226,54.5393,54.576,363859.0
2022-03-14 15:30:00,59.54,59.55,59.21,59.35,1194623.0,54.576,54.5852,54.2735,54.4018,1194623.0
2022-03-15 09:30:00,59.84,60.12,59.59,60.09,639433.0,54.851,55.1076,54.6218,55.0801,639433.0
2022-03-15 10:00:00,60.08,60.42,59.94,60.36,552182.0,55.071,55.3826,54.9426,55.3276,552182.0
2022-03-15 10:30:00,60.36,60.67,60.31,60.56,898292.0,55.3276,55.6118,55.2818,55.5109,898292.0
2022-03-15 11:00:00,60.55,60.88,60.5,60.66,569704.0,55.5018,55.8043,55.4559,55.6026,569704.0
2022-03-15 11:30:00,60.66,61.01,60.61,60.69,352100.0,55.6026,55.9234,55.5568,55.6301,352100.0
2022-03-15 12:00:00,60.68,60.95,60.64,60.92,234231.0,55.6209,55.8684,55.5843,55.8409,234231.0
2022-03-15 12:30:00,60.91,61.01,60.82,60.99,443835.0,55.8318,55.9234,55.7493,55.9051,443835.0
2022-03-15 13:00:00,61.0,61.02,60.87,60.87,315279.0,55.9143,55.9326,55.7951,55.7951,315279.0
2022-03-15 13:30:00,60.88,61.04,60.8,61.02,286231.0,55.8043,55.9509,55.7309,55.9326,286231.0
2022-03-15 14:00:00,61.02,61.13,60.87,60.9,503217.0,55.9326,56.0334,55.7951,55.8226,503217.0
2022-03-15 14:30:00,60.91,61.1,60.85,61.09,198935.0,55.8318,56.0059,55.7768,55.9968,198935.0
2022-03-15 15:00:00,61.09,61.14,60.97,61.05,287096.0,55.9968,56.0426,55.8868,55.9601,287096.0
2022-03-15 15:30:00,61.06,61.28,60.99,61.15,1264849.0,55.9693,56.1709,55.9051,56.0518,1264849.0
2022-03-16 09:30:00,61.36,62.05,61.07,61.92,965214.0,56.2442,56.8767,55.9784,56.7576,965214.0
2022-03-16 10:00:00,61.93,61.95,61.66,61.79,907016.0,56.7667,56.7851,56.5192,56.6384,907016.0
2022-03-16 10:30:00,61.79,62.02,61.71,62.0,891920.0,56.6384,56.8492,56.5651,56.8309,891920.0
2022-03-16 11:00:00,62.01,62.16,61.79,62.1,722982.0,56.8401,56.9775,56.6384,56.9225,722982.0
2022-03-16 11:30:00,62.1,62.17,61.95,61.97,747754.0,56.9225,56.9867,56.7851,56.8034,747754.0
2022-03-16 12:00:00,61.97,62.01,61.86,61.93,474910.0,56.8034,56.8401,56.7026,56.7667,474910.0
2022-03-16 12:30:00,61.94,62.08,61.74,61.79,558713.0,56.7759,56.9042,56.5926,56.6384,558713.0
2022-03-16 13:00:00,61.8,61.93,61.66,61.75,282335.0,56.6476,56.7667,56.5192,56.6017,282335.0
2022-03-16 13:30:00,61.74,61.88,61.62,61.65,528405.0,56.5926,56.7209,56.4826,56.5101,528405.0
2022-03-16 14:00:00,61.64,61.65,61.09,61.17,598146.0,56.5009,56.5101,55.9968,56.0701,598146.0
2022-03-16 14:30:00,61.16,61.48,61.02,61.3,566258.0,56.0609,56.3542,55.9326,56.1892,566258.0
2022-03-16 15:00:00,61.32,61.73,61.24,61.71,396589.0,56.2076,56.5834,56.1343,56.5651,396589.0
2022-03-16 15:30:00,61.7,61.97,61.52,61.96,1085106.0,56.5559,56.8034,56.3909,56.7942,1085106.0
2022-03-17 09:30:00,61.99,62.09,61.34,61.49,393486.0,56.8217,56.9134,56.2259,56.3634,393486.0
2022-03-17 10:00:00,61.49,61.69,61.43,61.54,275603.0,56.3634,56.5467,56.3084,56.4092,275603.0
2022-03-17 10:30:00,61.53,61.82,61.42,61.74,523834.0,56.4001,56.6659,56.2992,56.5926,523834.0
2022-03-17 11:00:00,61.75,61.86,61.73,61.82,169436.0,56.6017,56.7026,56.5834,56.6659,169436.0
2022-03-17 11:30:00,61.8,61.99,61.78,61.95,181824.0,56.6476,56.8217,56.6292,56.7851,181824.0
2022-03-17 12:00:00,61.94,62.2,61.9,62.19,164109.0,56.7759,57.0142,56.7392,57.005,164109.0
2022-03-17 12:30:00,62.2,62.35,62.1,62.35,225595.0,57.0142,57.1517,56.9225,57.1517,225595.0
2022-03-17 13:00:00,62.35,62.5,62.23,62.49,475562.0,57.1517,57.2892,57.0417,57.28,475562.0
2022-03-17 13:30:00,62.5,62.78,62.43,62.58,676539.0,57.2892,57.5459,57.225,57.3625,676539.0
2022-03-17 14:00:00,62.58,62.59,62.37,62.42,259553.0,57.3625,57.3717,57.17,57.2159,259553.0
2022-03-17 14:30:00,62.42,62.53,62.35,62.35,197603.0,57.2159,57.3167,57.1517,57.1517,197603.0
2022-03-17 15:00:00,62.36,62.41,62.12,62.12,347927.0,57.1609,57.2067,56.9409,56.9409,347927.0
2022-03-17 15:30:00,62.12,62.29,62.06,62.28,954246.0,56.9409,57.0967,56.8859,57.0875,954246.0
2022-03-18 09:30:00,61.55,61.88,61.3,61.7,1928776.0,56.4184,56.7209,56.1892,56.5559,1928776.0
2022-03-18 10:00:00,61.7,61.7,61.36,61.37,330673.0,56.5559,56.5559,56.2442,56.2534,330673.0
2022-03-18 10:30:00,61.37,61.61,61.35,61.48,325285.0,56.2534,56.4734,56.2351,56.3542,325285.0
2022-03-18 11:00:00,61.48,61.55,61.29,61.38,295137.0,56.3542,56.4184,56.1801,56.2626,295137.0
2022-03-18 11:30:00,61.37,61.44,61.19,61.31,302967.0,56.2534,56.3176,56.0884,56.1984,302967.0
2022-03-18 12:00:00,61.3,61.31,60.98,61.25,388074.0,56.1892,56.1984,55.8959,56.1434,388074.0
2022-03-18 12:30:00,61.25,61.25,61.01,61.01,372434.0,56.1434,56.1434,55.9234,55.9234,372434.0
2022-03-18 13:00:00,61.02,61.2,60.95,61.14,217129.0,55.9326,56.0976,55.8684,56.0426,217129.0
2022-03-18 13:30:00,61.14,61.22,61.05,61.12,650469.0,56.0426,56.1159,55.9601,56.0243,650469.0
2022-03-18 14:00:00,61.12,61.16,61.02,61.12,386763.0,56.0243,56.0609,55.9326,56.0243,386763.0
2022-03-18 14:30:00,61.13,61.16,61.02,61.16,332494.0,56.0334,56.0609,55.9326,56.0609,332494.0
2022-03-18 15:00:00,61.16,61.34,61.13,61.31,305421.0,56.0609,56.2259,56.0334,56.1984,305421.0
2022-03-18 15:30:00,61.3,61.59,61.23,61.51,1450942.0,56.1892,56.4551,56.1251,56.3817,1450942.0
2022-03-21 09:30:00,61.54,61.89,61.54,61.67,552659.0,56.4092,56.7301,56.4092,56.5284,552659.0
2022-03-21 10:00:00,61.67,61.82,61.57,61.82,219312.0,56.5284,56.6659,56.4367,56.6659,219312.0
2022-03-21 10:30:00,61.83,61.86,61.53,61.6,230832.0,56.6751,56.7026,56.4001,56.4642,230832.0
2022-03-21 11:00:00,61.6,61.63,61.46,61.58,214846.0,56.4642,56.4917,56.3359,56.4459,214846.0
2022-03-21 11:30:00,61.58,61.62,61.22,61.28,286670.0,56.4459,56.4826,56.1159,56.1709,286670.0
2022-03-21 12:00:00,61.29,61.37,61.25,61.29,254059.0,56.1801,56.2534,56.1434,56.1801,254059.0
2022-03-21 12:30:00,61.28,61.3,61.09,61.2,392184.0,56.1709,56.1892,55.9968,56.0976,392184.0
2022-03-21 13:00:00,61.2,61.29,61.15,61.25,204673.0,56.0976,56.1801,56.0518,56.1434,204673.0
2022-03-21 13:30:00,61.24,61.33,61.2,61.26,295125.0,56.1343,56.2167,56.0976,56.1526,295125.0
2022-03-21 14:00:00,61.26,61.29,61.09,61.2,231931.0,56.1526,56.1801,55.9968,56.0976,231931.0
2022-03-21 14:30:00,61.21,61.29,61.11,61.13,181770.0,56.1068,56.1801,56.0151,56.0334,181770.0
2022-03-21 15:00:00,61.12,61.33,61.12,61.3,295534.0,56.0243,56.2167,56.0243,56.1892,295534.0
2022-03-21 15:30:00,61.31,61.37,61.17,61.37,761084.0,56.1984,56.2534,56.0701,56.2534,761084.0
2022-03-22 09:30:00,61.72,61.83,61.17,61.27,416589.0,56.5742,56.6751,56.0701,56.1617,416589.0
2022-03-22 10:00:00,61.27,61.33,61.12,61.17,209614.0,56.1617,56.2167,56.0243,56.0701,209614.0
2022-03-22 10:30:00,61.17,61.19,60.93,60.97,265432.0,56.0701,56.0884,55.8501,55.8868,265432.0
2022-03-22 11:00:00,60.99,61.1,60.93,61.01,259161.0,55.9051,56.0059,55.8501,55.9234,259161.0
2022-03-22 11:30:00,61.01,61.2,60.87,61.2,203791.0,55.9234,56.0976,55.7951,56.0976,203791.0
2022-03-22 12:00:00,61.2,61.29,61.14,61.27,207783.0,56.0976,56.1801,56.0426,56.1617,207783.0
2022-03-22 12:30:00,61.26,61.55,61.24,61.55,187307.0,56.1526,56.4184,56.1343,56.4184,187307.0
2022-03-22 13:00:00,61.55,61.63,61.47,61.54,238952.0,56.4184,56.4917,56.3451,56.4092,238952.0
2022-03-22 13:30:00,61.54,61.61,61.47,61.54,155400.0,56.4092,56.4734,56.3451,56.4092,155400.0
2022-03-22 14:00:00,61.55,61.57,61.35,61.36,122202.0,56.4184,56.4367,56.2351,56.2442,122202.0
2022-03-22 14:30:00,61.37,61.47,61.28,61.28,153906.0,56.2534,56.3451,56.1709,56.1709,153906.0
2022-03-22 15:00:00,61.29,61.46,61.27,61.41,334620.0,56.1801,56.3359,56.1617,56.2901,334620.0
2022-03-22 15:30:00,61.41,61.67,61.39,61.58,787764.0,56.2901,56.5284,56.2717,56.4459,787764.0
2022-03-23 09:30:00,61.68,62.06,61.57,61.95,522870.0,56.5376,56.8859,56.4367,56.7851,522870.0
2022-03-23 10:00:00,61.95,61.97,61.62,61.7,237895.0,56.7851,56.8034,56.4826,56.5559,237895.0
2022-03-23 10:30:00,61.69,61.72,61.13,61.18,199867.0,56.5467,56.5742,56.0334,56.0793,199867.0
2022-03-23 11:00:00,61.19,61.26,60.99,61.1,309616.0,56.0884,56.1526,55.9051,56.0059,309616.0
2022-03-23 11:30:00,61.1,61.12,60.89,60.9,354970.0,56.0059,56.0243,55.8134,55.8226,354970.0
2022-03-23 12:00:00,60.9,60.99,60.78,60.84,223487.0,55.8226,55.9051,55.7126,55.7676,223487.0
2022-03-23 12:30:00,60.84,60.96,60.82,60.88,118341.0,55.7676,55.8776,55.7493,55.8043,118341.0
2022-03-23 13:00:00,60.87,60.93,60.82,60.91,170643.0,55.7951,55.8501,55.7493,55.8318,170643.0
2022-03-23 13:30:00,60.9,60.98,60.85,60.93,417398.0,55.8226,55.8959,55.7768,55.8501,417398.0
2022-03-23 14:00:00,60.92,60.99,60.87,60.98,945917.0,55.8409,55.9051,55.7951,55.8959,945917.0
2022-03-23 14:30:00,60.97,61.02,60.76,60.8,301331.0,55.8868,55.9326,55.6943,55.7309,301331.0
2022-03-23 15:00:00,60.81,61.06,60.8,61.03,378267.0,55.7401,55.9693,55.7309,55.9418,378267.0
2022-03-23 15:30:00,61.03,61.03,60.73,60.78,708426.0,55.9418,55.9418,55.6668,55.7126,708426.0
2022-03-24 09:30:00,61.11,61.17,60.64,60.69,431997.0,56.0151,56.0701,55.5843,55.6301,431997.0
2022-03-24 10:00:00,60.68,60.84,60.57,60.78,1357682.0,55.6209,55.7676,55.5201,55.7126,1357682.0
2022-03-24 10:30:00,60.78,60.81,60.55,60.64,821181.0,55.7126,55.7401,55.5018,55.5843,821181.0
2022-03-24 11:00:00,60.65,60.81,60.56,60.61,615298.0,55.5934,55.7401,55.5109,55.5568,615298.0
2022-03-24 11:30:00,60.62,60.72,60.61,60.67,591350.0,55.5659,55.6576,55.5568,55.6118,591350.0
2022-03-24 12:00:00,60.67,60.7,60.29,60.35,409203.0,55.6118,55.6393,55.2635,55.3185,409203.0
2022-03-24 12:30:00,60.35,60.55,60.34,60.47,458793.0,55.3185,55.5018,55.3093,55.4284,458793.0
2022-03-24 13:00:00,60.47,60.53,60.43,60.46,493899.0,55.4284,55.4834,55.3918,55.4193,493899.0
2022-03-24 13:30:00,60.47,60.77,60.47,60.74,533051.0,55.4284,55.7034,55.4284,55.6759,533051.0
2022-03-24 14:00:00,60.75,60.91,60.7,60.83,137274.0,55.6851,55.8318,55.6393,55.7584,137274.0
2022-03-24 14:30:00,60.83,60.86,60.76,60.8,145778.0,55.7584,55.7859,55.6943,55.7309,145778.0
2022-03-24 15:00:00,60.79,60.92,60.77,60.91,193459.0,55.7218,55.8409,55.7034,55.8318,193459.0
2022-03-24 15:30:00,60.9,60.96,60.74,60.86,789995.0,55.8226,55.8776,55.6759,55.7859,789995.0
2022-03-25 09:30:00,61.0,61.41,60.96,61.38,761878.0,55.9143,56.2901,55.8776,56.2626,761878.0
2022-03-25 10:00:00,61.39,61.76,61.38,61.75,420812.0,56.2717,56.6109,56.2626,56.6017,420812.0
2022-03-25 10:30:00,61.75,61.79,61.55,61.57,234002.0,56.6017,56.6384,56.4184,56.4367,234002.0
2022-03-25 11:00:00,61.57,61.57,61.28,61.35,195663.0,56.4367,56.4367,56.1709,56.2351,195663.0
2022-03-25 11:30:00,61.35,61.39,61.21,61.26,180091.0,56.2351,56.2717,56.1068,56.1526,180091.0
2022-03-25 12:00:00,61.27,61.49,61.25,61.3,211144.0,56.1617,56.3634,56.1434,56.1892,211144.0
2022-03-25 12:30:00,61.29,61.29,61.07,61.13,183139.0,56.1801,56.1801,55.9784,56.0334,183139.0
2022-03-25 13:00:00,61.13,61.23,61.08,61.21,189957.0,56.0334,56.1251,55.9876,56.1068,189957.0
2022-03-25 13:30:00,61.22,61.35,61.18,61.33,125063.0,56.1159,56.2351,56.0793,56.2167,125063.0
2022-03-25 14:00:00,61.32,61.4,61.27,61.31,203440.0,56.2076,56.2809,56.1617,56.1984,203440.0
2022-03-25 14:30:00,61.31,61.37,61.28,61.29,187546.0,56.1984,56.2534,56.1709,56.1801,187546.0
2022-03-25 15:00:00,61.29,61.3,61.13,61.2,246036.0,56.1801,56.1892,56.0334,56.0976,246036.0
2022-03-25 15:30:00,61.2,61.6,61.16,61.57,1081920.0,56.0976,56.4642,56.0609,56.4367,1081920.0
2022-03-28 09:30:00,61.66,61.67,61.3,61.52,605329.0,56.5192,56.5284,56.1892,56.3909,605329.0
2022-03-28 10:00:00,61.52,61.81,61.49,61.68,280925.0,56.3909,56.6567,56.3634,56.5376,280925.0
2022-03-28 10:30:00,61.7,61.7,61.44,61.46,273461.0,56.5559,56.5559,56.3176,56.3359,273461.0
2022-03-28 11:00:00,61.47,61.48,61.31,61.38,254235.0,56.3451,56.3542,56.1984,56.2626,254235.0
2022-03-28 11:30:00,61.39,61.44,61.21,61.29,223691.0,56.2717,56.3176,56.1068,56.1801,223691.0
2022-03-28 12:00:00,61.29,61.35,61.21,61.21,292067.0,56.1801,56.2351,56.1068,56.1068,292067.0
2022-03-28 12:30:00,61.21,61.34,61.2,61.29,331702.0,56.1068,56.2259,56.0976,56.1801,331702.0
2022-03-28 13:00:00,61.3,61.31,61.18,61.2,241409.0,56.1892,56.1984,56.0793,56.0976,241409.0
2022-03-28 13:30:00,61.21,61.31,61.15,61.29,304580.0,56.1068,56.1984,56.0518,56.1801,304580.0
2022-03-28 14:00:00,61.3,61.45,61.25,61.42,738987.0,56.1892,56.3267,56.1434,56.2992,738987.0
2022-03-28 14:30:00,61.43,61.53,61.38,61.48,798793.0,56.3084,56.4001,56.2626,56.3542,798793.0
2022-03-28 15:00:00,61.48,61.51,61.35,61.43,462733.0,56.3542,56.3817,56.2351,56.3084,462733.0
2022-03-28 15:30:00,61.43,61.58,61.41,61.55,1175619.0,56.3084,56.4459,56.2901,56.4184,1175619.0
2022-03-29 09:30:00,62.06,62.82,62.05,62.72,1248664.0,56.8859,57.5825,56.8767,57.4909,1248664.0
2022-03-29 10:00:00,62.73,62.92,62.57,62.63,370895.0,57.5,57.6742,57.3534,57.4084,370895.0
2022-03-29 10:30:00,62.64,62.79,62.54,62.75,394712.0,57.4175,57.555,57.3259,57.5184,394712.0
2022-03-29 11:00:00,62.75,62.87,62.7,62.8,520703.0,57.5184,57.6284,57.4725,57.5642,520703.0
2022-03-29 11:30:00,62.79,62.9,62.74,62.83,387212.0,57.555,57.6559,57.5092,57.5917,387212.0
2022-03-29 12:00:00,62.83,62.85,62.61,62.67,738769.0,57.5917,57.61,57.39,57.445,738769.0
2022-03-29 12:30:00,62.67,62.75,62.61,62.63,501283.0,57.445,57.5184,57.39,57.4084,501283.0
2022-03-29 13:00:00,62.63,62.65,62.44,62.55,814477.0,57.4084,57.4267,57.2342,57.335,814477.0
2022-03-29 13:30:00,62.54,62.63,62.48,62.56,306278.0,57.3259,57.4084,57.2709,57.3442,306278.0
2022-03-29 14:00:00,62.56,62.58,62.47,62.51,354623.0,57.3442,57.3625,57.2617,57.2984,354623.0
2022-03-29 14:30:00,62.51,62.81,62.51,62.72,244258.0,57.2984,57.5734,57.2984,57.4909,244258.0
2022-03-29 15:00:00,62.72,62.84,62.69,62.83,377167.0,57.4909,57.6009,57.4634,57.5917,377167.0
2022-03-29 15:30:00,62.84,63.07,62.79,63.06,961615.0,57.6009,57.8117,57.555,57.8025,961615.0
2022-03-30 09:30:00,62.65,62.86,62.42,62.74,771556.0,57.747,57.9406,57.535,57.83,771556.0
2022-03-30 10:00:00,62.75,62.75,62.18,62.21,338898.0,57.8392,57.8392,57.3138,57.3414,338898.0
2022-03-30 10:30:00,62.21,62.52,62.19,62.46,258096.0,57.3414,57.6272,57.323,57.5719,258096.0
2022-03-30 11:00:00,62.46,62.53,62.16,62.41,252529.0,57.5719,57.6364,57.2954,57.5258,252529.0
2022-03-30 11:30:00,62.4,62.43,62.3,62.41,144665.0,57.5166,57.5442,57.4244,57.5258,144665.0
2022-03-30 12:00:00,62.42,62.45,62.25,62.27,130211.0,57.535,57.5627,57.3783,57.3967,130211.0
2022-03-30 12:30:00,62.27,62.4,62.25,62.28,233679.0,57.3967,57.5166,57.3783,57.406,233679.0
2022-03-30 13:00:00,62.28,62.34,62.22,62.32,123671.0,57.406,57.4613,57.3507,57.4428,123671.0
2022-03-30 13:30:00,62.31,62.44,62.22,62.41,171770.0,57.4336,57.5534,57.3507,57.5258,171770.0
2022-03-30 14:00:00,62.41,62.63,62.41,62.61,177794.0,57.5258,57.7286,57.5258,57.7101,177794.0
2022-03-30 14:30:00,62.61,62.61,62.51,62.54,107425.0,57.7101,57.7101,57.618,57.6456,107425.0
2022-03-30 15:00:00,62.54,62.69,62.53,62.6,256784.0,57.6456,57.7839,57.6364,57.7009,256784.0
2022-03-30 15:30:00,62.6,62.76,62.51,62.76,707086.0,57.7009,57.8484,57.618,57.8484,707086.0
2022-03-31 09:30:00,62.86,63.01,62.64,62.72,330610.0,57.9406,58.0788,57.7378,57.8115,330610.0
2022-03-31 10:00:00,62.72,62.87,62.6,62.76,208622.0,57.8115,57.9498,57.7009,57.8484,208622.0
2022-03-31 10:30:00,62.76,62.89,62.7,62.78,275766.0,57.8484,57.9682,57.7931,57.8668,275766.0
2022-03-31 11:00:00,62.78,62.9,62.76,62.84,192952.0,57.8668,57.9774,57.8484,57.9221,192952.0
2022-03-31 11:30:00,62.83,62.86,62.72,62.8,122278.0,57.9129,57.9406,57.8115,57.8853,122278.0
2022-03-31 12:00:00,62.81,62.86,62.75,62.78,138707.0,57.8945,57.9406,57.8392,57.8668,138707.0
2022-03-31 12:30:00,62.78,62.93,62.76,62.91,113373.0,57.8668,58.0051,57.8484,57.9867,113373.0
2022-03-31 13:00:00,62.91,63.04,62.85,63.03,140776.0,57.9867,58.1065,57.9314,58.0973,140776.0
2022-03-31 13:30:00,63.02,63.08,62.96,63.08,168665.0,58.088,58.1434,58.0327,58.1434,168665.0
2022-03-31 14:00:00,63.07,63.11,62.99,63.1,110830.0,58.1341,58.171,58.0604,58.1618,110830.0
2022-03-31 14:30:00,63.09,63.1,63.0,63.07,171910.0,58.1526,58.1618,58.0696,58.1341,171910.0
2022-03-31 15:00:00,63.08,63.13,62.98,63.0,190449.0,58.1434,58.1894,58.0512,58.0696,190449.0
2022-03-31 15:30:00,63.01,63.03,62.78,62.79,1848357.0,58.0788,58.0973,57.8668,57.876,1848357.0
2022-04-01 09:30:00,63.02,63.08,62.39,62.56,463457.0,58.088,58.1434,57.5074,57.664,463457.0
2022-04-01 10:00:00,62.58,62.77,62.34,62.36,263257.0,57.6825,57.8576,57.4613,57.4797,263257.0
2022-04-01 10:30:00,62.35,62.45,62.2,62.41,305327.0,57.4705,57.5627,57.3322,57.5258,305327.0
2022-04-01 11:00:00,62.4,62.82,62.38,62.79,161081.0,57.5166,57.9037,57.4981,57.876,161081.0
2022-04-01 11:30:00,62.79,62.79,62.65,62.73,132431.0,57.876,57.876,57.747,57.8207,132431.0
2022-04-01 12:00:00,62.73,62.77,62.58,62.7,112659.0,57.8207,57.8576,57.6825,57.7931,112659.0
2022-04-01 12:30:00,62.7,62.85,62.65,62.82,100946.0,57.7931,57.9314,57.747,57.9037,100946.0
2022-04-01 13:00:00,62.82,62.87,62.75,62.78,84018.0,57.9037,57.9498,57.8392,57.8668,84018.0
2022-04-01 13:30:00,62.78,63.01,62.77,63.01,138762.0,57.8668,58.0788,57.8576,58.0788,138762.0
2022-04-01 14:00:00,63.01,63.4,63.0,63.38,325248.0,58.0788,58.4383,58.0696,58.4199,325248.0
2022-04-01 14:30:00,63.38,63.44,63.32,63.35,190665.0,58.4199,58.4752,58.3646,58.3922,190665.0
2022-04-01 15:00:00,63.35,63.48,63.34,63.43,263843.0,58.3922,58.512,58.383,58.466,263843.0
2022-04-01 15:30:00,63.43,63.64,63.31,63.53,1243096.0,58.466,58.6595,58.3554,58.5581,1243096.0
2022-04-04 09:30:00,63.36,63.52,62.47,62.83,456258.0,58.4014,58.5489,57.5811,57.9129,456258.0
2022-04-04 10:00:00,62.83,63.18,62.79,63.14,290818.0,57.9129,58.2355,57.876,58.1987,290818.0
2022-04-04 10:30:00,63.14,63.2,62.95,63.02,170713.0,58.1987,58.254,58.0235,58.088,170713.0
2022-04-04 11:00:00,63.02,63.06,62.74,62.85,378698.0,58.088,58.1249,57.83,57.9314,378698.0
2022-04-04 11:30:00,62.87,62.97,62.81,62.89,132501.0,57.9498,58.042,57.8945,57.9682,132501.0
2022-04-04 12:00:00,62.9,62.95,62.83,62.87,107120.0,57.9774,58.0235,57.9129,57.9498,107120.0
2022-04-04 12:30:00,62.86,62.9,62.77,62.8,109732.0,57.9406,57.9774,57.8576,57.8853,109732.0
2022-04-04 13:00:00,62.8,62.86,62.73,62.79,174442.0,57.8853,57.9406,57.8207,57.876,174442.0
2022-04-04 13:30:00,62.79,62.85,62.73,62.84,146426.0,57.876,57.9314,57.8207,57.9221,146426.0
2022-04-04 14:00:00,62.84,62.95,62.82,62.92,129729.0,57.9221,58.0235,57.9037,57.9959,129729.0
2022-04-04 14:30:00,62.93,62.95,62.86,62.88,104910.0,58.0051,58.0235,57.9406,57.959,104910.0
2022-04-04 15:00:00,62.87,62.96,62.84,62.92,203432.0,57.9498,58.0327,57.9221,57.9959,203432.0
2022-04-04 15:30:00,62.91,63.26,62.88,63.04,901605.0,57.9867,58.3093,57.959,58.1065,901605.0
2022-04-05 09:30:00,62.78,63.64,62.78,63.61,314855.0,57.8668,58.6595,57.8668,58.6319,314855.0
2022-04-05 10:00:00,63.6,63.77,63.35,63.44,217104.0,58.6227,58.7794,58.3922,58.4752,217104.0
2022-04-05 10:30:00,63.44,63.68,63.4,63.58,187908.0,58.4752,58.6964,58.4383,58.6042,187908.0
2022-04-05 11:00:00,63.58,63.59,63.33,63.44,191486.0,58.6042,58.6134,58.3738,58.4752,191486.0
2022-04-05 11:30:00,63.44,63.59,63.37,63.39,168008.0,58.4752,58.6134,58.4107,58.4291,168008.0
2022-04-05 12:00:00,63.38,63.51,63.33,63.44,128014.0,58.4199,58.5397,58.3738,58.4752,128014.0
2022-04-05 12:30:00,63.43,63.5,63.37,63.38,99891.0,58.466,58.5305,58.4107,58.4199,99891.0
2022-04-05 13:00:00,63.37,63.4,63.23,63.25,119090.0,58.4107,58.4383,58.2816,58.3,119090.0
2022-04-05 13:30:00,63.26,63.29,63.16,63.17,121527.0,58.3093,58.3369,58.2171,58.2263,121527.0
2022-04-05 14:00:00,63.16,63.28,63.11,63.22,151372.0,58.2171,58.3277,58.171,58.2724,151372.0
2022-04-05 14:30:00,63.23,63.24,63.13,63.15,143051.0,58.2816,58.2908,58.1894,58.2079,143051.0
2022-04-05 15:00:00,63.16,63.19,63.08,63.14,175217.0,58.2171,58.2447,58.1434,58.1987,175217.0
2022-04-05 15:30:00,63.13,63.13,62.84,63.01,637149.0,58.1894,58.1894,57.9221,58.0788,637149.0
2022-04-06 09:30:00,63.02,63.51,62.72,63.43,450681.0,58.088,58.5397,57.8115,58.466,450681.0
2022-04-06 10:00:00,63.43,63.58,63.08,63.09,247266.0,58.466,58.6042,58.1434,58.1526,247266.0
2022-04-06 10:30:00,63.09,63.18,62.92,63.03,154870.0,58.1526,58.2355,57.9959,58.0973,154870.0
2022-04-06 11:00:00,63.03,63.32,63.0,63.3,149587.0,58.0973,58.3646,58.0696,58.3461,149587.0
2022-04-06 11:30:00,63.3,63.59,63.3,63.55,112912.0,58.3461,58.6134,58.3461,58.5766,112912.0
2022-04-06 12:00:00,63.55,63.58,63.39,63.42,182106.0,58.5766,58.6042,58.4291,58.4567,182106.0
2022-04-06 12:30:00,63.42,63.54,63.38,63.51,111455.0,58.4567,58.5674,58.4199,58.5397,111455.0
2022-04-06 13:00:00,63.51,63.51,63.4,63.47,112416.0,58.5397,58.5397,58.4383,58.5028,112416.0
2022-04-06 13:30:00,63.47,63.53,63.32,63.34,110497.0,58.5028,58.5581,58.3646,58.383,110497.0
2022-04-06 14:00:00,63.33,63.49,63.17,63.24,191829.0,58.3738,58.5213,58.2263,58.2908,191829.0
2022-04-06 14:30:00,63.25,63.39,63.2,63.32,198025.0,58.3,58.4291,58.254,58.3646,198025.0
2022-04-06 15:00:00,63.33,63.4,63.03,63.04,235972.0,58.3738,58.4383,58.0973,58.1065,235972.0
2022-04-06 15:30:00,63.04,63.45,63.03,63.2,1195172.0,58.1065,58.4844,58.0973,58.254,1195172.0
2022-04-07 09:30:00,63.07,63.18,62.42,62.46,705952.0,58.1341,58.2355,57.535,57.5719,705952.0
2022-04-07 10:00:00,62.46,62.59,62.16,62.16,289253.0,57.5719,57.6917,57.2954,57.2954,289253.0
2022-04-07 10:30:00,62.17,62.3,61.95,62.04,315839.0,57.3046,57.4244,57.1018,57.1847,315839.0
2022-04-07 11:00:00,62.04,62.29,61.97,62.04,609127.0,57.1847,57.4152,57.1202,57.1847,609127.0
2022-04-07 11:30:00,62.04,62.63,62.03,62.6,568085.0,57.1847,57.7286,57.1755,57.7009,568085.0
2022-04-07 12:00:00,62.61,62.65,62.47,62.64,202494.0,57.7101,57.747,57.5811,57.7378,202494.0
2022-04-07 12:30:00,62.62,62.79,62.6,62.73,248767.0,57.7194,57.876,57.7009,57.8207,248767.0
2022-04-07 13:00:00,62.72,62.74,62.63,62.65,123078.0,57.8115,57.83,57.7286,57.747,123078.0
2022-04-07 13:30:00,62.64,62.9,62.56,62.89,163409.0,57.7378,57.9774,57.664,57.9682,163409.0
2022-04-07 14:00:00,62.88,62.92,62.72,62.72,191304.0,57.959,57.9959,57.8115,57.8115,191304.0
2022-04-07 14:30:00,62.72,62.97,62.7,62.96,184243.0,57.8115,58.042,57.7931,58.0327,184243.0
2022-04-07 15:00:00,62.96,63.05,62.87,62.88,277735.0,58.0327,58.1157,57.9498,57.959,277735.0
2022-04-07 15:30:00,62.88,63.05,62.86,62.89,1104288.0,57.959,58.1157,57.9406,57.9682,1104288.0
2022-04-08 09:30:00,63.09,63.25,62.89,63.13,755913.0,58.1526,58.3,57.9682,58.1894,755913.0
2022-04-08 10:00:00,63.13,63.36,62.77,62.88,252504.0,58.1894,58.4014,57.8576,57.959,252504.0
2022-04-08 10:30:00,62.86,63.32,62.85,63.32,269653.0,57.9406,58.3646,57.9314,58.3646,269653.0
2022-04-08 11:00:00,63.33,63.44,63.25,63.34,283313.0,58.3738,58.4752,58.3,58.383,283313.0
2022-04-08 11:30:00,63.34,63.45,63.29,63.33,275444.0,58.383,58.4844,58.3369,58.3738,275444.0
2022-04-08 12:00:00,63.33,63.4,63.27,63.38,205729.0,58.3738,58.4383,58.3185,58.4199,205729.0
2022-04-08 12:30:00,63.39,63.4,63.24,63.31,317961.0,58.4291,58.4383,58.2908,58.3554,317961.0
2022-04-08 13:00:00,63.31,63.43,63.27,63.38,209934.0,58.3554,58.466,58.3185,58.4199,209934.0
2022-04-08 13:30:00,63.38,63.46,63.29,63.46,224400.0,58.4199,58.4936,58.3369,58.4936,224400.0
2022-04-08 14:00:00,63.45,63.52,63.32,63.38,234828.0,58.4844,58.5489,58.3646,58.4199,234828.0
2022-04-08 14:30:00,63.38,63.58,63.36,63.55,142738.0,58.4199,58.6042,58.4014,58.5766,142738.0
2022-04-08 15:00:00,63.54,63.59,63.42,63.47,419584.0,58.5674,58.6134,58.4567,58.5028,419584.0
2022-04-08 15:30:00,63.48,63.5,63.28,63.4,1566516.0,58.512,58.5305,58.3277,58.4383,1566516.0
2022-04-11 09:30:00,63.96,64.11,63.39,63.69,797777.0,58.9545,59.0927,58.4291,58.7056,797777.0
2022-04-11 10:00:00,63.68,63.75,63.46,63.61,570559.0,58.6964,58.7609,58.4936,58.6319,570559.0
2022-04-11 10:30:00,63.6,64.13,63.53,64.1,936945.0,58.6227,59.1112,58.5581,59.0835,936945.0
2022-04-11 11:00:00,64.09,64.15,63.92,63.99,318924.0,59.0743,59.1296,58.9176,58.9821,318924.0
2022-04-11 11:30:00,64.0,64.07,63.69,63.72,263042.0,58.9914,59.0559,58.7056,58.7333,263042.0
2022-04-11 12:00:00,63.73,63.76,63.61,63.7,175073.0,58.7425,58.7701,58.6319,58.7148,175073.0
2022-04-11 12:30:00,63.7,63.78,63.61,63.71,471220.0,58.7148,58.7886,58.6319,58.724,471220.0
2022-04-11 13:00:00,63.71,63.75,63.43,63.45,189918.0,58.724,58.7609,58.466,58.4844,189918.0
2022-04-11 13:30:00,63.46,63.69,63.42,63.55,349427.0,58.4936,58.7056,58.4567,58.5766,349427.0
2022-04-11 14:00:00,63.54,63.6,63.45,63.53,198295.0,58.5674,58.6227,58.4844,58.5581,198295.0
2022-04-11 14:30:00,63.54,63.61,63.47,63.6,201907.0,58.5674,58.6319,58.5028,58.6227,201907.0
2022-04-11 15:00:00,63.6,63.61,63.41,63.41,276243.0,58.6227,58.6319,58.4475,58.4475,276243.0
2022-04-11 15:30:00,63.41,63.48,63.3,63.42,1406324.0,58.4475,58.512,58.3461,58.4567,1406324.0
2022-04-12 09:30:00,64.07,64.33,63.6,63.65,682395.0,59.0559,59.2955,58.6227,58.6687,682395.0
2022-04-12 10:00:00,63.65,63.7,63.29,63.45,395307.0,58.6687,58.7148,58.3369,58.4844,395307.0
2022-04-12 10:30:00,63.46,63.76,63.38,63.71,340617.0,58.4936,58.7701,58.4199,58.724,340617.0
2022-04-12 11:00:00,63.72,63.93,63.64,63.83,318241.0,58.7333,58.9268,58.6595,58.8347,318241.0
2022-04-12 11:30:00,63.84,64.07,63.82,64.05,431662.0,58.8439,59.0559,58.8254,59.0374,431662.0
2022-04-12 12:00:00,64.05,64.1,63.83,63.85,231875.0,59.0374,59.0835,58.8347,58.8531,231875.0
2022-04-12 12:30:00,63.85,64.01,63.84,63.97,283208.0,58.8531,59.0006,58.8439,58.9637,283208.0
2022-04-12 13:00:00,63.97,64.01,63.88,63.96,224860.0,58.9637,59.0006,58.8807,58.9545,224860.0
2022-04-12 13:30:00,63.95,64.01,63.88,63.91,200721.0,58.9453,59.0006,58.8807,58.9084,200721.0
2022-04-12 14:00:00,63.91,63.99,63.83,63.97,267030.0,58.9084,58.9821,58.8347,58.9637,267030.0
2022-04-12 14:30:00,63.97,64.0,63.82,63.9,267809.0,58.9637,58.9914,58.8254,58.8992,267809.0
2022-04-12 15:00:00,63.89,63.95,63.7,63.76,393254.0,58.89,58.9453,58.7148,58.7701,393254.0
2022-04-12 15:30:00,63.76,63.79,63.62,63.67,1138327.0,58.7701,58.7978,58.6411,58.6872,1138327.0
2022-04-13 09:30:00,63.69,64.08,63.5,63.82,1045821.0,58.7056,59.0651,58.5305,58.8254,1045821.0
2022-04-13 10:00:00,63.82,63.94,63.49,63.64,299714.0,58.8254,58.936,58.5213,58.6595,299714.0
2022-04-13 10:30:00,63.65,63.66,63.43,63.51,221122.0,58.6687,58.678,58.466,58.5397,221122.0
2022-04-13 11:00:00,63.49,63.67,63.44,63.51,207120.0,58.5213,58.6872,58.4752,58.5397,207120.0
2022-04-13 11:30:00,63.5,63.56,63.42,63.45,153333.0,58.5305,58.5858,58.4567,58.4844,153333.0
2022-04-13 12:00:00,63.44,63.77,63.43,63.7,197066.0,58.4752,58.7794,58.466,58.7148,197066.0
2022-04-13 12:30:00,63.7,63.82,63.7,63.71,112408.0,58.7148,58.8254,58.7148,58.724,112408.0
2022-04-13 13:00:00,63.72,63.91,63.71,63.81,150293.0,58.7333,58.9084,58.724,58.8162,150293.0
2022-04-13 13:30:00,63.82,63.84,63.73,63.78,118351.0,58.8254,58.8439,58.7425,58.7886,118351.0
2022-04-13 14:00:00,63.78,63.85,63.74,63.78,126740.0,58.7886,58.8531,58.7517,58.7886,126740.0
2022-04-13 14:30:00,63.78,63.91,63.72,63.86,141967.0,58.7886,58.9084,58.7333,58.8623,141967.0
2022-04-13 15:00:00,63.86,63.99,63.83,63.97,283529.0,58.8623,58.9821,58.8347,58.9637,283529.0
2022-04-13 15:30:00,63.98,64.05,63.8,63.86,867998.0,58.9729,59.0374,58.807,58.8623,867998.0
2022-04-14 09:30:00,64.15,64.22,63.91,63.99,821242.0,59.1296,59.1941,58.9084,58.9821,821242.0
2022-04-14 10:00:00,63.98,64.1,63.86,63.99,281787.0,58.9729,59.0835,58.8623,58.9821,281787.0
2022-04-14 10:30:00,63.99,64.12,63.96,64.09,253928.0,58.9821,59.102,58.9545,59.0743,253928.0
2022-04-14 11:00:00,64.1,64.14,64.03,64.09,200599.0,59.0835,59.1204,59.019,59.0743,200599.0
2022-04-14 11:30:00,64.09,64.11,63.96,63.98,126043.0,59.0743,59.0927,58.9545,58.9729,126043.0
2022-04-14 12:00:00,63.97,64.1,63.92,64.03,196234.0,58.9637,59.0835,58.9176,59.019,196234.0
2022-04-14 12:30:00,64.03,64.12,63.97,64.09,158185.0,59.019,59.102,58.9637,59.0743,158185.0
2022-04-14 13:00:00,64.09,64.14,64.0,64.09,191437.0,59.0743,59.1204,58.9914,59.0743,191437.0
2022-04-14 13:30:00,64.08,64.19,64.06,64.17,194662.0,59.0651,59.1665,59.0467,59.148,194662.0
2022-04-14 14:00:00,64.16,64.22,63.99,64.1,266254.0,59.1388,59.1941,58.9821,59.0835,266254.0
2022-04-14 14:30:00,64.11,64.15,63.97,63.99,144663.0,59.0927,59.1296,58.9637,58.9821,144663.0
2022-04-14 15:00:00,63.98,64.01,63.88,63.9,161861.0,58.9729,59.0006,58.8807,58.8992,161861.0
2022-04-14 15:30:00,63.89,63.92,63.68,63.75,915459.0,58.89,58.9176,58.6964,58.7609,915459.0
2022-04-18 09:30:00,63.62,64.02,63.45,63.51,390912.0,58.6411,59.0098,58.4844,58.5397,390912.0
2022-04-18 10:00:00,63.51,63.58,63.37,63.48,252420.0,58.5397,58.6042,58.4107,58.512,252420.0
2022-04-18 10:30:00,63.48,63.77,63.37,63.42,196856.0,58.512,58.7794,58.4107,58.4567,196856.0
2022-04-18 11:00:00,63.43,63.61,63.4,63.43,204885.0,58.466,58.6319,58.4383,58.466,204885.0
2022-04-18 11:30:00,63.44,63.49,63.33,63.46,134797.0,58.4752,58.5213,58.3738,58.4936,134797.0
2022-04-18 12:00:00,63.47,63.56,63.42,63.44,129243.0,58.5028,58.5858,58.4567,58.4752,129243.0
2022-04-18 12:30:00,63.43,63.57,63.38,63.57,151928.0,58.466,58.595,58.4199,58.595,151928.0
2022-04-18 13:00:00,63.57,63.59,63.36,63.55,336719.0,58.595,58.6134,58.4014,58.5766,336719.0
2022-04-18 13:30:00,63.55,63.7,63.53,63.59,167708.0,58.5766,58.7148,58.5581,58.6134,167708.0
2022-04-18 14:00:00,63.6,63.66,63.51,63.54,132981.0,58.6227,58.678,58.5397,58.5674,132981.0
2022-04-18 14:30:00,63.55,63.63,63.49,63.56,233203.0,58.5766,58.6503,58.5213,58.5858,233203.0
2022-04-18 15:00:00,63.56,63.56,63.35,63.38,233690.0,58.5858,58.5858,58.3922,58.4199,233690.0
2022-04-18 15:30:00,63.39,63.61,63.25,63.6,1210908.0,58.4291,58.6319,58.3,58.6227,1210908.0
2022-04-19 09:30:00,63.42,64.09,63.42,64.08,395522.0,58.4567,59.0743,58.4567,59.0651,395522.0
2022-04-19 10:00:00,64.11,64.28,64.03,64.27,221104.0,59.0927,59.2494,59.019,59.2402,221104.0
2022-04-19 10:30:00,64.27,64.4,64.13,64.4,248479.0,59.2402,59.36,59.1112,59.36,248479.0
2022-04-19 11:00:00,64.4,64.78,64.33,64.78,312065.0,59.36,59.7103,59.2955,59.7103,312065.0
2022-04-19 11:30:00,64.78,64.79,64.63,64.7,347907.0,59.7103,59.7195,59.572,59.6366,347907.0
2022-04-19 12:00:00,64.71,64.85,64.7,64.79,234343.0,59.6458,59.7748,59.6366,59.7195,234343.0
2022-04-19 12:30:00,64.78,64.82,64.67,64.73,205889.0,59.7103,59.7472,59.6089,59.6642,205889.0
2022-04-19 13:00:00,64.74,64.8,64.67,64.73,98411.0,59.6734,59.7287,59.6089,59.6642,98411.0
2022-04-19 13:30:00,64.73,64.83,64.7,64.81,84250.0,59.6642,59.7564,59.6366,59.738,84250.0
2022-04-19 14:00:00,64.8,64.84,64.68,64.82,118463.0,59.7287,59.7656,59.6181,59.7472,118463.0
2022-04-19 14:30:00,64.81,64.97,64.79,64.97,118766.0,59.738,59.8854,59.7195,59.8854,118766.0
2022-04-19 15:00:00,64.97,65.5,64.95,65.28,597657.0,59.8854,60.374,59.867,60.1712,597657.0
2022-04-19 15:30:00,65.27,65.35,65.09,65.2,1324961.0,60.162,60.2357,59.996,60.0974,1324961.0
2022-04-20 09:30:00,65.22,65.73,65.22,65.45,625591.0,60.1159,60.586,60.1159,60.3279,625591.0
2022-04-20 10:00:00,65.45,65.66,65.45,65.53,481644.0,60.3279,60.5214,60.3279,60.4016,481644.0
2022-04-20 10:30:00,65.53,65.63,65.44,65.53,250010.0,60.4016,60.4938,60.3187,60.4016,250010.0
2022-04-20 11:00:00,65.53,65.54,65.28,65.39,246054.0,60.4016,60.4108,60.1712,60.2726,246054.0
2022-04-20 11:30:00,65.38,65.55,65.32,65.5,338086.0,60.2634,60.42,60.208,60.374,338086.0
2022-04-20 12:00:00,65.49,65.52,65.31,65.32,273025.0,60.3647,60.3924,60.1988,60.208,273025.0
2022-04-20 12:30:00,65.32,65.56,65.31,65.54,407915.0,60.208,60.4293,60.1988,60.4108,407915.0
2022-04-20 13:00:00,65.55,65.74,65.52,65.73,235596.0,60.42,60.5952,60.3924,60.586,235596.0
2022-04-20 13:30:00,65.72,65.97,65.71,65.94,232429.0,60.5767,60.8072,60.5675,60.7795,232429.0
2022-04-20 14:00:00,65.94,65.95,65.8,65.87,193592.0,60.7795,60.7887,60.6505,60.715,193592.0
2022-04-20 14:30:00,65.87,65.9,65.52,65.55,232913.0,60.715,60.7427,60.3924,60.42,232913.0
2022-04-20 15:00:00,65.56,65.84,65.55,65.78,376874.0,60.4293,60.6874,60.42,60.632,376874.0
2022-04-20 15:30:00,65.79,65.83,65.68,65.74,1100410.0,60.6413,60.6781,60.5399,60.5952,1100410.0
2022-04-21 09:30:00,65.85,66.08,65.74,65.9,566399.0,60.6966,60.9086,60.5952,60.7427,566399.0
2022-04-21 10:00:00,65.9,66.07,65.81,65.94,472257.0,60.7427,60.8994,60.6597,60.7795,472257.0
2022-04-21 10:30:00,65.93,66.28,65.85,66.27,318553.0,60.7703,61.0929,60.6966,61.0837,318553.0
2022-04-21 11:00:00,66.26,66.3,66.02,66.15,211407.0,61.0745,61.1114,60.8533,60.9731,211407.0
2022-04-21 11:30:00,66.15,66.19,66.06,66.14,277018.0,60.9731,61.01,60.8901,60.9639,277018.0
2022-04-21 12:00:00,66.14,66.27,66.0,66.26,199293.0,60.9639,61.0837,60.8348,61.0745,199293.0
2022-04-21 12:30:00,66.27,66.35,66.08,66.09,166081.0,61.0837,61.1574,60.9086,60.9178,166081.0
2022-04-21 13:00:00,66.08,66.13,65.97,66.11,160231.0,60.9086,60.9547,60.8072,60.9362,160231.0
2022-04-21 13:30:00,66.11,66.19,65.99,66.12,160757.0,60.9362,61.01,60.8256,60.9454,160757.0
2022-04-21 14:00:00,66.11,66.26,66.0,66.18,206753.0,60.9362,61.0745,60.8348,61.0007,206753.0
2022-04-21 14:30:00,66.17,66.24,66.07,66.1,347576.0,60.9915,61.056,60.8994,60.927,347576.0
2022-04-21 15:00:00,66.1,66.13,65.92,66.1,423783.0,60.927,60.9547,60.7611,60.927,423783.0
2022-04-21 15:30:00,66.09,66.11,65.76,65.84,1028356.0,60.9178,60.9362,60.6136,60.6874,1028356.0
2022-04-22 09:30:00,65.98,66.18,65.62,65.66,578595.0,60.8164,61.0007,60.4846,60.5214,578595.0
2022-04-22 10:00:00,65.65,66.03,65.61,65.85,333991.0,60.5122,60.8625,60.4754,60.6966,333991.0
2022-04-22 10:30:00,65.85,65.86,65.52,65.61,388070.0,60.6966,60.7058,60.3924,60.4754,388070.0
2022-04-22 11:00:00,65.6,65.78,65.52,65.63,285323.0,60.4661,60.632,60.3924,60.4938,285323.0
2022-04-22 11:30:00,65.63,65.72,65.52,65.59,239707.0,60.4938,60.5767,60.3924,60.4569,239707.0
2022-04-22 12:00:00,65.57,65.77,65.57,65.77,166048.0,60.4385,60.6228,60.4385,60.6228,166048.0
2022-04-22 12:30:00,65.77,65.92,65.75,65.78,160409.0,60.6228,60.7611,60.6044,60.632,160409.0
2022-04-22 13:00:00,65.78,65.86,65.58,65.72,194620.0,60.632,60.7058,60.4477,60.5767,194620.0
2022-04-22 13:30:00,65.72,65.76,65.63,65.66,154505.0,60.5767,60.6136,60.4938,60.5214,154505.0
2022-04-22 14:00:00,65.65,65.79,65.57,65.67,196499.0,60.5122,60.6413,60.4385,60.5307,196499.0
2022-04-22 14:30:00,65.68,65.71,65.39,65.48,160632.0,60.5399,60.5675,60.2726,60.3555,160632.0
2022-04-22 15:00:00,65.48,65.57,65.36,65.46,267512.0,60.3555,60.4385,60.2449,60.3371,267512.0
2022-04-22 15:30:00,65.46,65.65,65.04,65.09,1363316.0,60.3371,60.5122,59.95,59.996,1363316.0
2022-04-25 09:30:00,65.44,65.71,64.69,64.71,820005.0,60.3187,60.5675,59.6274,59.6458,820005.0
2022-04-25 10:00:00,64.7,64.86,64.52,64.66,640081.0,59.6366,59.784,59.4707,59.5997,640081.0
2022-04-25 10:30:00,64.66,65.03,64.63,64.8,488925.0,59.5997,59.9407,59.572,59.7287,488925.0
2022-04-25 11:00:00,64.81,65.1,64.71,65.02,260625.0,59.738,60.0053,59.6458,59.9315,260625.0
2022-04-25 11:30:00,65.03,65.13,64.74,64.94,274229.0,59.9407,60.0329,59.6734,59.8578,274229.0
2022-04-25 12:00:00,64.94,65.25,64.87,65.16,265695.0,59.8578,60.1435,59.7933,60.0606,265695.0
2022-04-25 12:30:00,65.15,65.32,65.1,65.31,250854.0,60.0514,60.208,60.0053,60.1988,250854.0
2022-04-25 13:00:00,65.33,65.46,65.14,65.42,343190.0,60.2173,60.3371,60.0421,60.3002,343190.0
2022-04-25 13:30:00,65.43,65.6,65.32,65.56,412060.0,60.3094,60.4661,60.208,60.4293,412060.0
2022-04-25 14:00:00,65.57,65.83,65.5,65.8,344291.0,60.4385,60.6781,60.374,60.6505,344291.0
2022-04-25 14:30:00,65.81,65.84,65.61,65.65,319828.0,60.6597,60.6874,60.4754,60.5122,319828.0
2022-04-25 15:00:00,65.64,65.8,65.53,65.72,480421.0,60.503,60.6505,60.4016,60.5767,480421.0
2022-04-25 15:30:00,65.71,65.97,65.66,65.78,1366602.0,60.5675,60.8072,60.5214,60.632,1366602.0
2022-04-26 09:30:00,65.91,66.03,65.57,66.0,518835.0,60.7519,60.8625,60.4385,60.8348,518835.0
2022-04-26 10:00:00,66.0,66.0,65.28,65.54,406238.0,60.8348,60.8348,60.1712,60.4108,406238.0
2022-04-26 10:30:00,65.53,65.66,65.32,65.38,414303.0,60.4016,60.5214,60.208,60.2634,414303.0
2022-04-26 11:00:00,65.37,65.6,65.3,65.42,355896.0,60.2541,60.4661,60.1896,60.3002,355896.0
2022-04-26 11:30:00,65.42,65.48,65.24,65.38,372554.0,60.3002,60.3555,60.1343,60.2634,372554.0
2022-04-26 12:00:00,65.37,65.54,65.29,65.4,263825.0,60.2541,60.4108,60.1804,60.2818,263825.0
2022-04-26 12:30:00,65.41,65.43,65.06,65.33,216568.0,60.291,60.3094,59.9684,60.2173,216568.0
2022-04-26 13:00:00,65.33,65.33,64.99,65.0,443961.0,60.2173,60.2173,59.9039,59.9131,443961.0
2022-04-26 13:30:00,65.0,65.24,64.96,65.08,439551.0,59.9131,60.1343,59.8762,59.9868,439551.0
2022-04-26 14:00:00,65.08,65.16,64.94,64.97,422740.0,59.9868,60.0606,59.8578,59.8854,422740.0
2022-04-26 14:30:00,64.96,64.98,64.66,64.72,586702.0,59.8762,59.8947,59.5997,59.655,586702.0
2022-04-26 15:00:00,64.7,64.77,64.4,64.45,641563.0,59.6366,59.7011,59.36,59.4061,641563.0
2022-04-26 15:30:00,64.45,64.46,64.04,64.08,1808806.0,59.4061,59.4154,59.0282,59.0651,1808806.0
2022-04-27 09:30:00,65.54,65.66,64.4,64.85,1419565.0,60.4108,60.5214,59.36,59.7748,1419565.0
2022-04-27 10:00:00,64.89,65.39,64.57,64.86,551996.0,59.8117,60.2726,59.5167,59.784,551996.0
2022-04-27 10:30:00,64.86,64.91,64.54,64.61,321685.0,59.784,59.8301,59.4891,59.5536,321685.0
2022-04-27 11:00:00,64.61,64.91,64.44,64.85,483521.0,59.5536,59.8301,59.3969,59.7748,483521.0
2022-04-27 11:30:00,64.85,64.92,64.61,64.79,529398.0,59.7748,59.8394,59.5536,59.7195,529398.0
2022-04-27 12:00:00,64.77,64.93,64.63,64.89,270040.0,59.7011,59.8486,59.572,59.8117,270040.0
2022-04-27 12:30:00,64.9,65.01,64.75,64.78,340795.0,59.8209,59.9223,59.6827,59.7103,340795.0
2022-04-27 13:00:00,64.76,65.06,64.63,64.99,206420.0,59.6919,59.9684,59.572,59.9039,206420.0
2022-04-27 13:30:00,65.0,65.01,64.84,64.92,250519.0,59.9131,59.9223,59.7656,59.8394,250519.0
2022-04-27 14:00:00,64.92,64.96,64.77,64.92,231779.0,59.8394,59.8762,59.7011,59.8394,231779.0
2022-04-27 14:30:00,64.92,64.98,64.52,64.52,300867.0,59.8394,59.8947,59.4707,59.4707,300867.0
2022-04-27 15:00:00,64.53,64.79,64.41,64.65,312878.0,59.4799,59.7195,59.3693,59.5905,312878.0
2022-04-27 15:30:00,64.67,64.67,63.93,64.04,1176853.0,59.6089,59.6089,58.9268,59.0282,1176853.0
2022-04-28 09:30:00,64.2,65.26,64.11,64.84,1057347.0,59.1757,60.1527,59.0927,59.7656,1057347.0
2022-04-28 10:00:00,64.84,65.11,64.58,64.92,621278.0,59.7656,60.0145,59.526,59.8394,621278.0
2022-04-28 10:30:00,64.91,64.97,64.73,64.91,515444.0,59.8301,59.8854,59.6642,59.8301,515444.0
2022-04-28 11:00:00,64.9,65.16,64.87,65.11,465651.0,59.8209,60.0606,59.7933,60.0145,465651.0
2022-04-28 11:30:00,65.13,65.41,65.1,65.37,309435.0,60.0329,60.291,60.0053,60.2541,309435.0
2022-04-28 12:00:00,65.38,65.74,65.36,65.73,318539.0,60.2634,60.5952,60.2449,60.586,318539.0
2022-04-28 12:30:00,65.75,66.04,65.72,66.04,297682.0,60.6044,60.8717,60.5767,60.8717,297682.0
2022-04-28 13:00:00,66.03,66.1,65.9,66.02,319469.0,60.8625,60.927,60.7427,60.8533,319469.0
2022-04-28 13:30:00,66.02,66.11,65.94,66.01,375060.0,60.8533,60.9362,60.7795,60.844,375060.0
2022-04-28 14:00:00,66.0,66.12,65.92,66.05,292081.0,60.8348,60.9454,60.7611,60.8809,292081.0
2022-04-28 14:30:00,66.06,66.34,66.0,66.26,346825.0,60.8901,61.1482,60.8348,61.0745,346825.0
2022-04-28 15:00:00,66.25,66.32,66.1,66.2,396045.0,61.0653,61.1298,60.927,61.0192,396045.0
2022-04-28 15:30:00,66.2,66.26,65.99,66.26,1470235.0,61.0192,61.0745,60.8256,61.0745,1470235.0
2022-04-29 09:30:00,65.96,66.04,65.27,65.45,692168.0,60.798,60.8717,60.162,60.3279,692168.0
2022-04-29 10:00:00,65.46,65.59,65.15,65.16,396940.0,60.3371,60.4569,60.0514,60.0606,396940.0
2022-04-29 10:30:00,65.15,65.24,64.95,65.09,262303.0,60.0514,60.1343,59.867,59.996,262303.0
2022-04-29 11:00:00,65.09,65.21,64.98,65.15,292115.0,59.996,60.1067,59.8947,60.0514,292115.0
2022-04-29 11:30:00,65.14,65.25,65.06,65.09,241279.0,60.0421,60.1435,59.9684,59.996,241279.0
2022-04-29 12:00:00,65.09,65.1,64.83,64.95,182073.0,59.996,60.0053,59.7564,59.867,182073.0
2022-04-29 12:30:00,64.95,65.05,64.74,64.8,303806.0,59.867,59.9592,59.6734,59.7287,303806.0
2022-04-29 13:00:00,64.8,65.13,64.8,64.97,300620.0,59.7287,60.0329,59.7287,59.8854,300620.0
2022-04-29 13:30:00,64.97,65.1,64.92,64.99,239827.0,59.8854,60.0053,59.8394,59.9039,239827.0
2022-04-29 14:00:00,65.0,65.24,64.93,65.11,336650.0,59.9131,60.1343,59.8486,60.0145,336650.0
2022-04-29 14:30:00,65.1,65.21,65.02,65.09,260128.0,60.0053,60.1067,59.9315,59.996,260128.0
2022-04-29 15:00:00,65.09,65.1,64.86,64.91,407587.0,59.996,60.0053,59.784,59.8301,407587.0
2022-04-29 15:30:00,64.91,65.04,64.36,64.47,2511444.0,59.8301,59.95,59.3232,59.4246,2511444.0
2022-05-02 09:30:00,65.31,65.48,64.07,64.23,928569.0,60.1988,60.3555,59.0559,59.2034,928569.0
2022-05-02 10:00:00,64.25,64.69,64.03,64.61,637023.0,59.2218,59.6274,59.019,59.5536,637023.0
2022-05-02 10:30:00,64.61,64.86,64.6,64.73,455054.0,59.5536,59.784,59.5444,59.6642,455054.0
2022-05-02 11:00:00,64.74,64.76,64.06,64.12,477725.0,59.6734,59.6919,59.0467,59.102,477725.0
2022-05-02 11:30:00,64.13,64.31,63.99,64.17,326415.0,59.1112,59.2771,58.9821,59.148,326415.0
2022-05-02 12:00:00,64.17,64.22,63.75,63.88,308903.0,59.148,59.1941,58.7609,58.8807,308903.0
2022-05-02 12:30:00,63.88,63.95,63.43,63.48,252843.0,58.8807,58.9453,58.466,58.512,252843.0
2022-05-02 13:00:00,63.49,63.61,63.32,63.49,244751.0,58.5213,58.6319,58.3646,58.5213,244751.0
2022-05-02 13:30:00,63.48,63.49,63.25,63.39,205435.0,58.512,58.5213,58.3,58.4291,205435.0
2022-05-02 14:00:00,63.39,63.5,63.23,63.23,527296.0,58.4291,58.5305,58.2816,58.2816,527296.0
2022-05-02 14:30:00,63.23,63.36,62.99,63.19,658918.0,58.2816,58.4014,58.0604,58.2447,658918.0
2022-05-02 15:00:00,63.19,63.79,63.18,63.71,425464.0,58.2447,58.7978,58.2355,58.724,425464.0
2022-05-02 15:30:00,63.71,63.95,63.55,63.79,1313001.0,58.724,58.9453,58.5766,58.7978,1313001.0
2022-05-03 09:30:00,64.11,64.31,63.84,63.94,824648.0,59.0927,59.2771,58.8439,58.936,824648.0
2022-05-03 10:00:00,63.94,64.33,63.64,64.25,374172.0,58.936,59.2955,58.6595,59.2218,374172.0
2022-05-03 10:30:00,64.27,64.38,64.11,64.22,377149.0,59.2402,59.3416,59.0927,59.1941,377149.0
2022-05-03 11:00:00,64.21,64.7,64.19,64.63,342754.0,59.1849,59.6366,59.1665,59.572,342754.0
2022-05-03 11:30:00,64.64,64.8,64.51,64.58,195779.0,59.5813,59.7287,59.4614,59.526,195779.0
2022-05-03 12:00:00,64.57,64.67,64.42,64.48,231335.0,59.5167,59.6089,59.3785,59.4338,231335.0
2022-05-03 12:30:00,64.47,64.61,64.4,64.58,207160.0,59.4246,59.5536,59.36,59.526,207160.0
2022-05-03 13:00:00,64.61,64.89,64.58,64.72,346658.0,59.5536,59.8117,59.526,59.655,346658.0
2022-05-03 13:30:00,64.72,64.72,64.43,64.47,333545.0,59.655,59.655,59.3877,59.4246,333545.0
2022-05-03 14:00:00,64.47,64.58,64.41,64.53,481392.0,59.4246,59.526,59.3693,59.4799,481392.0
2022-05-03 14:30:00,64.52,64.61,64.3,64.56,432861.0,59.4707,59.5536,59.2679,59.5075,432861.0
2022-05-03 15:00:00,64.57,64.73,64.48,64.56,418877.0,59.5167,59.6642,59.4338,59.5075,418877.0
2022-05-03 15:30:00,64.56,64.73,64.36,64.69,1230628.0,59.5075,59.6642,59.3232,59.6274,1230628.0
2022-05-04 09:30:00,64.52,65.07,64.43,65.04,488576.0,59.4707,59.9776,59.3877,59.95,488576.0
2022-05-04 10:00:00,65.03,65.29,64.97,65.14,293361.0,59.9407,60.1804,59.8854,60.0421,293361.0
2022-05-04 10:30:00,65.14,65.21,64.98,65.12,213415.0,60.0421,60.1067,59.8947,60.0237,213415.0
2022-05-04 11:00:00,65.13,65.29,65.05,65.15,267762.0,60.0329,60.1804,59.9592,60.0514,267762.0
2022-05-04 11:30:00,65.15,65.23,65.09,65.18,221775.0,60.0514,60.1251,59.996,60.079,221775.0
2022-05-04 12:00:00,65.17,65.2,65.01,65.01,214757.0,60.0698,60.0974,59.9223,59.9223,214757.0
2022-05-04 12:30:00,65.02,65.23,64.99,65.18,173911.0,59.9315,60.1251,59.9039,60.079,173911.0
2022-05-04 13:00:00,65.19,65.25,64.99,65.01,170536.0,60.0882,60.1435,59.9039,59.9223,170536.0
2022-05-04 13:30:00,65.0,65.1,64.89,64.92,167560.0,59.9131,60.0053,59.8117,59.8394,167560.0
2022-05-04 14:00:00,64.95,65.39,64.75,65.33,380936.0,59.867,60.2726,59.6827,60.2173,380936.0
2022-05-04 14:30:00,65.35,65.92,64.76,65.9,791630.0,60.2357,60.7611,59.6919,60.7427,791630.0
2022-05-04 15:00:00,65.9,66.08,65.79,66.08,529637.0,60.7427,60.9086,60.6413,60.9086,529637.0
2022-05-04 15:30:00,66.08,66.3,66.03,66.19,1274057.0,60.9086,61.1114,60.8625,61.01,1274057.0
2022-05-05 09:30:00,65.74,66.07,65.59,65.7,490688.0,60.5952,60.8994,60.4569,60.5583,490688.0
2022-05-05 10:00:00,65.71,65.83,65.4,65.67,406327.0,60.5675,60.6781,60.2818,60.5307,406327.0
2022-05-05 10:30:00,65.66,65.91,65.35,65.53,335887.0,60.5214,60.7519,60.2357,60.4016,335887.0
2022-05-05 11:00:00,65.53,65.57,65.11,65.35,280480.0,60.4016,60.4385,60.0145,60.2357,280480.0
2022-05-05 11:30:00,65.34,65.56,65.09,65.11,230141.0,60.2265,60.4293,59.996,60.0145,230141.0
2022-05-05 12:00:00,65.1,65.39,64.98,65.26,259104.0,60.0053,60.2726,59.8947,60.1527,259104.0
2022-05-05 12:30:00,65.25,65.49,65.13,65.48,240304.0,60.1435,60.3647,60.0329,60.3555,240304.0
2022-05-05 13:00:00,65.49,65.67,65.32,65.41,232593.0,60.3647,60.5307,60.208,60.291,232593.0
2022-05-05 13:30:00,65.42,65.49,65.04,65.2,233459.0,60.3002,60.3647,59.95,60.0974,233459.0
2022-05-05 14:00:00,65.18,65.41,65.07,65.07,249469.0,60.079,60.291,59.9776,59.9776,249469.0
2022-05-05 14:30:00,65.06,65.3,64.92,65.12,341560.0,59.9684,60.1896,59.8394,60.0237,341560.0
2022-05-05 15:00:00,65.13,65.16,64.9,64.95,428116.0,60.0329,60.0606,59.8209,59.867,428116.0
2022-05-05 15:30:00,64.95,65.32,64.81,65.26,1659519.0,59.867,60.208,59.738,60.1527,1659519.0
2022-05-06 09:30:00,65.19,65.34,64.8,65.01,702890.0,60.0882,60.2265,59.7287,59.9223,702890.0
2022-05-06 10:00:00,65.03,65.27,64.75,65.09,796236.0,59.9407,60.162,59.6827,59.996,796236.0
2022-05-06 10:30:00,65.09,65.57,65.03,65.49,532517.0,59.996,60.4385,59.9407,60.3647,532517.0
2022-05-06 11:00:00,65.48,65.65,65.25,65.48,358366.0,60.3555,60.5122,60.1435,60.3555,358366.0
2022-05-06 11:30:00,65.49,65.5,65.02,65.09,282827.0,60.3647,60.374,59.9315,59.996,282827.0
2022-05-06 12:00:00,65.09,65.41,65.06,65.22,273296.0,59.996,60.291,59.9684,60.1159,273296.0
2022-05-06 12:30:00,65.21,65.52,65.09,65.45,390196.0,60.1067,60.3924,59.996,60.3279,390196.0
2022-05-06 13:00:00,65.46,65.59,65.3,65.4,268911.0,60.3371,60.4569,60.1896,60.2818,268911.0
2022-05-06 13:30:00,65.4,65.53,65.28,65.36,233272.0,60.2818,60.4016,60.1712,60.2449,233272.0
2022-05-06 14:00:00,65.35,65.41,65.1,65.18,539544.0,60.2357,60.291,60.0053,60.079,539544.0
2022-05-06 14:30:00,65.17,65.4,65.08,65.26,410897.0,60.0698,60.2818,59.9868,60.1527,410897.0
2022-05-06 15:00:00,65.26,65.36,65.16,65.34,581664.0,60.1527,60.2449,60.0606,60.2265,581664.0
2022-05-06 15:30:00,65.34,65.95,65.33,65.72,1235592.0,60.2265,60.7887,60.2173,60.5767,1235592.0
2022-05-09 09:30:00,65.4,65.73,65.23,65.72,626940.0,60.2818,60.586,60.1251,60.5767,626940.0
2022-05-09 10:00:00,65.71,66.06,65.59,66.06,823697.0,60.5675,60.8901,60.4569,60.8901,823697.0
2022-05-09 10:30:00,66.06,66.43,66.01,66.09,603619.0,60.8901,61.2312,60.844,60.9178,603619.0
2022-05-09 11:00:00,66.08,66.32,66.06,66.09,449388.0,60.9086,61.1298,60.8901,60.9178,449388.0
2022-05-09 11:30:00,66.1,66.39,66.0,66.18,398786.0,60.927,61.1943,60.8348,61.0007,398786.0
2022-05-09 12:00:00,66.19,66.37,66.01,66.32,305226.0,61.01,61.1759,60.844,61.1298,305226.0
2022-05-09 12:30:00,66.31,66.39,66.13,66.15,312299.0,61.1206,61.1943,60.9547,60.9731,312299.0
2022-05-09 13:00:00,66.15,66.48,66.09,66.48,243487.0,60.9731,61.2773,60.9178,61.2773,243487.0
2022-05-09 13:30:00,66.48,66.6,66.28,66.49,228423.0,61.2773,61.3879,61.0929,61.2865,228423.0
2022-05-09 14:00:00,66.48,66.56,66.25,66.31,534666.0,61.2773,61.351,61.0653,61.1206,534666.0
2022-05-09 14:30:00,66.31,66.39,66.14,66.36,516128.0,61.1206,61.1943,60.9639,61.1667,516128.0
2022-05-09 15:00:00,66.37,66.71,66.32,66.47,700508.0,61.1759,61.4893,61.1298,61.268,700508.0
2022-05-09 15:30:00,66.47,66.56,66.08,66.29,1656736.0,61.268,61.351,60.9086,61.1021,1656736.0
2022-05-10 09:30:00,66.89,67.93,66.88,67.48,1209223.0,61.6552,62.6138,61.646,62.199,1209223.0
2022-05-10 10:00:00,67.48,67.51,66.81,66.92,597414.0,62.199,62.2267,61.5814,61.6828,597414.0
2022-05-10 10:30:00,66.92,67.0,66.53,66.65,552150.0,61.6828,61.7566,61.3234,61.434,552150.0
2022-05-10 11:00:00,66.65,66.85,66.25,66.41,605975.0,61.434,61.6183,61.0653,61.2127,605975.0
2022-05-10 11:30:00,66.41,66.43,66.1,66.23,530898.0,61.2127,61.2312,60.927,61.0468,530898.0
2022-05-10 12:00:00,66.22,66.26,65.97,66.01,444002.0,61.0376,61.0745,60.8072,60.844,444002.0
2022-05-10 12:30:00,66.0,66.06,65.86,65.99,518223.0,60.8348,60.8901,60.7058,60.8256,518223.0
2022-05-10 13:00:00,65.98,66.19,65.83,65.86,378436.0,60.8164,61.01,60.6781,60.7058,378436.0
2022-05-10 13:30:00,65.86,66.23,65.74,66.22,498602.0,60.7058,61.0468,60.5952,61.0376,498602.0
2022-05-10 14:00:00,66.23,66.28,65.98,66.04,383684.0,61.0468,61.0929,60.8164,60.8717,383684.0
2022-05-10 14:30:00,66.05,66.16,65.94,66.0,385054.0,60.8809,60.9823,60.7795,60.8348,385054.0
2022-05-10 15:00:00,66.01,66.16,65.76,65.78,405751.0,60.844,60.9823,60.6136,60.632,405751.0
2022-05-10 15:30:00,65.77,65.99,65.71,65.92,1179181.0,60.6228,60.8256,60.5675,60.7611,1179181.0
2022-05-11 09:30:00,65.61,66.09,65.43,65.95,677683.0,60.4754,60.9178,60.3094,60.7887,677683.0
2022-05-11 10:00:00,65.94,66.05,65.61,65.97,504116.0,60.7795,60.8809,60.4754,60.8072,504116.0
2022-05-11 10:30:00,65.94,66.3,65.82,66.11,490727.0,60.7795,61.1114,60.6689,60.9362,490727.0
2022-05-11 11:00:00,66.11,66.36,65.98,66.19,320644.0,60.9362,61.1667,60.8164,61.01,320644.0
2022-05-11 11:30:00,66.19,66.41,66.07,66.14,253614.0,61.01,61.2127,60.8994,60.9639,253614.0
2022-05-11 12:00:00,66.14,66.28,65.86,65.89,332144.0,60.9639,61.0929,60.7058,60.7334,332144.0
2022-05-11 12:30:00,65.87,65.97,65.66,65.67,345936.0,60.715,60.8072,60.5214,60.5307,345936.0
2022-05-11 13:00:00,65.66,65.89,65.49,65.72,681749.0,60.5214,60.7334,60.3647,60.5767,681749.0
2022-05-11 13:30:00,65.71,65.9,65.57,65.65,373182.0,60.5675,60.7427,60.4385,60.5122,373182.0
2022-05-11 14:00:00,65.64,66.04,65.64,65.88,378204.0,60.503,60.8717,60.503,60.7242,378204.0
2022-05-11 14:30:00,65.89,66.09,65.85,65.88,373339.0,60.7334,60.9178,60.6966,60.7242,373339.0
2022-05-11 15:00:00,65.88,65.94,65.71,65.83,429098.0,60.7242,60.7795,60.5675,60.6781,429098.0
2022-05-11 15:30:00,65.83,65.85,65.45,65.58,1146862.0,60.6781,60.6966,60.3279,60.4477,1146862.0
2022-05-12 09:30:00,65.72,65.84,65.29,65.6,795991.0,60.5767,60.6874,60.1804,60.4661,795991.0
2022-05-12 10:00:00,65.62,65.9,65.46,65.46,511584.0,60.4846,60.7427,60.3371,60.3371,511584.0
2022-05-12 10:30:00,65.45,65.57,65.21,65.4,473200.0,60.3279,60.4385,60.1067,60.2818,473200.0
2022-05-12 11:00:00,65.4,65.57,65.17,65.28,269196.0,60.2818,60.4385,60.0698,60.1712,269196.0
2022-05-12 11:30:00,65.3,65.44,64.88,64.89,301685.0,60.1896,60.3187,59.8025,59.8117,301685.0
2022-05-12 12:00:00,64.89,65.16,64.84,65.11,303289.0,59.8117,60.0606,59.7656,60.0145,303289.0
2022-05-12 12:30:00,65.11,65.31,64.99,65.1,220760.0,60.0145,60.1988,59.9039,60.0053,220760.0
2022-05-12 13:00:00,65.09,65.33,65.02,65.22,274073.0,59.996,60.2173,59.9315,60.1159,274073.0
2022-05-12 13:30:00,65.22,65.29,64.99,65.17,254268.0,60.1159,60.1804,59.9039,60.0698,254268.0
2022-05-12 14:00:00,65.17,65.31,65.06,65.13,446538.0,60.0698,60.1988,59.9684,60.0329,446538.0
2022-05-12 14:30:00,65.13,65.25,65.0,65.07,574799.0,60.0329,60.1435,59.9131,59.9776,574799.0
2022-05-12 15:00:00,65.06,65.44,65.0,65.14,416310.0,59.9684,60.3187,59.9131,60.0421,416310.0
2022-05-12 15:30:00,65.14,65.69,65.11,65.68,1098742.0,60.0421,60.5491,60.0145,60.5399,1098742.0
2022-05-13 09:30:00,65.83,65.98,65.36,65.91,882277.0,60.6781,60.8164,60.2449,60.7519,882277.0
2022-05-13 10:00:00,65.93,65.98,65.67,65.95,419950.0,60.7703,60.8164,60.5307,60.7887,419950.0
2022-05-13 10:30:00,65.93,66.01,65.73,65.87,362267.0,60.7703,60.844,60.586,60.715,362267.0
2022-05-13 11:00:00,65.86,65.96,65.73,65.77,357890.0,60.7058,60.798,60.586,60.6228,357890.0
2022-05-13 11:30:00,65.77,65.87,65.68,65.86,250455.0,60.6228,60.715,60.5399,60.7058,250455.0
2022-05-13 12:00:00,65.85,66.06,65.82,66.06,283400.0,60.6966,60.8901,60.6689,60.8901,283400.0
2022-05-13 12:30:00,66.06,66.13,65.9,65.98,250433.0,60.8901,60.9547,60.7427,60.8164,250433.0
2022-05-13 13:00:00,65.97,66.0,65.87,65.88,229873.0,60.8072,60.8348,60.715,60.7242,229873.0
2022-05-13 13:30:00,65.89,66.0,65.76,65.8,183230.0,60.7334,60.8348,60.6136,60.6505,183230.0
2022-05-13 14:00:00,65.81,65.84,65.59,65.83,270322.0,60.6597,60.6874,60.4569,60.6781,270322.0
2022-05-13 14:30:00,65.82,66.17,65.81,66.15,235109.0,60.6689,60.9915,60.6597,60.9731,235109.0
2022-05-13 15:00:00,66.15,66.39,66.13,66.37,291509.0,60.9731,61.1943,60.9547,61.1759,291509.0
2022-05-13 15:30:00,66.37,66.46,66.18,66.39,1214523.0,61.1759,61.2588,61.0007,61.1943,1214523.0
2022-05-16 09:30:00,66.34,66.45,65.91,65.95,692563.0,61.1482,61.2496,60.7519,60.7887,692563.0
2022-05-16 10:00:00,65.95,66.11,65.79,66.09,686328.0,60.7887,60.9362,60.6413,60.9178,686328.0
2022-05-16 10:30:00,66.09,66.32,66.0,66.31,461426.0,60.9178,61.1298,60.8348,61.1206,461426.0
2022-05-16 11:00:00,66.31,66.37,66.1,66.21,460743.0,61.1206,61.1759,60.927,61.0284,460743.0
2022-05-16 11:30:00,66.21,66.42,66.08,66.39,585778.0,61.0284,61.222,60.9086,61.1943,585778.0
2022-05-16 12:00:00,66.39,66.42,66.22,66.33,206460.0,61.1943,61.222,61.0376,61.139,206460.0
2022-05-16 12:30:00,66.32,66.37,66.13,66.17,254330.0,61.1298,61.1759,60.9547,60.9915,254330.0
2022-05-16 13:00:00,66.16,66.32,66.13,66.31,265360.0,60.9823,61.1298,60.9547,61.1206,265360.0
2022-05-16 13:30:00,66.32,66.35,66.14,66.17,352224.0,61.1298,61.1574,60.9639,60.9915,352224.0
2022-05-16 14:00:00,66.17,66.26,66.13,66.26,239076.0,60.9915,61.0745,60.9547,61.0745,239076.0
2022-05-16 14:30:00,66.26,66.4,66.17,66.25,213681.0,61.0745,61.2035,60.9915,61.0653,213681.0
2022-05-16 15:00:00,66.25,66.36,66.0,66.05,255463.0,61.0653,61.1667,60.8348,60.8809,255463.0
2022-05-16 15:30:00,66.05,66.18,65.98,66.15,1055245.0,60.8809,61.0007,60.8164,60.9731,1055245.0
2022-05-17 09:30:00,66.08,66.25,64.54,65.06,1188175.0,60.9086,61.0653,59.4891,59.9684,1188175.0
2022-05-17 10:00:00,65.06,65.79,65.04,65.7,708916.0,59.9684,60.6413,59.95,60.5583,708916.0
2022-05-17 10:30:00,65.7,65.83,65.63,65.77,469863.0,60.5583,60.6781,60.4938,60.6228,469863.0
2022-05-17 11:00:00,65.78,65.83,65.64,65.68,425660.0,60.632,60.6781,60.503,60.5399,425660.0
2022-05-17 11:30:00,65.69,65.76,65.43,65.45,622574.0,60.5491,60.6136,60.3094,60.3279,622574.0
2022-05-17 12:00:00,65.45,65.71,65.39,65.63,325473.0,60.3279,60.5675,60.2726,60.4938,325473.0
2022-05-17 12:30:00,65.64,65.65,65.52,65.59,427194.0,60.503,60.5122,60.3924,60.4569,427194.0
2022-05-17 13:00:00,65.58,65.62,65.37,65.45,365759.0,60.4477,60.4846,60.2541,60.3279,365759.0
2022-05-17 13:30:00,65.45,65.58,65.45,65.45,255259.0,60.3279,60.4477,60.3279,60.3279,255259.0
2022-05-17 14:00:00,65.45,65.51,65.13,65.27,372251.0,60.3279,60.3832,60.0329,60.162,372251.0
2022-05-17 14:30:00,65.27,65.66,65.19,65.56,271496.0,60.162,60.5214,60.0882,60.4293,271496.0
2022-05-17 15:00:00,65.57,65.69,65.56,65.65,306260.0,60.4385,60.5491,60.4293,60.5122,306260.0
2022-05-17 15:30:00,65.65,65.74,65.56,65.72,1253984.0,60.5122,60.5952,60.4293,60.5767,1253984.0
2022-05-18 09:30:00,65.48,65.48,63.9,64.0,714066.0,60.3555,60.3555,58.8992,58.9914,714066.0
2022-05-18 10:00:00,63.98,63.98,63.26,63.34,442702.0,58.9729,58.9729,58.3093,58.383,442702.0
2022-05-18 10:30:00,63.35,63.35,62.57,62.58,749435.0,58.3922,58.3922,57.6733,57.6825,749435.0
2022-05-18 11:00:00,62.58,62.7,62.3,62.47,875814.0,57.6825,57.7931,57.4244,57.5811,875814.0
2022-05-18 11:30:00,62.47,62.65,62.28,62.39,402083.0,57.5811,57.747,57.406,57.5074,402083.0
2022-05-18 12:00:00,62.38,62.45,62.15,62.21,319931.0,57.4981,57.5627,57.2861,57.3414,319931.0
2022-05-18 12:30:00,62.21,62.21,61.75,61.85,316664.0,57.3414,57.3414,56.9174,57.0096,316664.0
2022-05-18 13:00:00,61.84,61.84,61.65,61.73,542457.0,57.0004,57.0004,56.8253,56.899,542457.0
2022-05-18 13:30:00,61.73,61.81,61.41,61.43,320413.0,56.899,56.9727,56.604,56.6225,320413.0
2022-05-18 14:00:00,61.43,61.5,61.25,61.46,322968.0,56.6225,56.687,56.4566,56.6501,322968.0
2022-05-18 14:30:00,61.45,61.5,61.16,61.33,778149.0,56.6409,56.687,56.3736,56.5303,778149.0
2022-05-18 15:00:00,61.33,61.38,60.98,61.0,626736.0,56.5303,56.5764,56.2077,56.2261,626736.0
2022-05-18 15:30:00,61.0,61.16,60.71,60.96,2983477.0,56.2261,56.3736,55.9588,56.1893,2983477.0
2022-05-19 09:30:00,60.46,60.47,59.65,60.06,1054573.0,55.7284,55.7376,54.9818,55.3597,1054573.0
2022-05-19 10:00:00,60.07,61.0,60.01,60.72,584899.0,55.3689,56.2261,55.3136,55.968,584899.0
2022-05-19 10:30:00,60.71,60.73,60.01,60.1,460487.0,55.9588,55.9773,55.3136,55.3966,460487.0
2022-05-19 11:00:00,60.1,60.6,59.98,60.6,479417.0,55.3966,55.8574,55.286,55.8574,479417.0
2022-05-19 11:30:00,60.61,61.05,60.59,60.88,413907.0,55.8667,56.2722,55.8482,56.1155,413907.0
2022-05-19 12:00:00,60.89,60.98,60.64,60.75,566794.0,56.1247,56.2077,55.8943,55.9957,566794.0
2022-05-19 12:30:00,60.75,60.78,60.37,60.57,450095.0,55.9957,56.0233,55.6454,55.8298,450095.0
2022-05-19 13:00:00,60.56,60.75,60.46,60.71,351372.0,55.8206,55.9957,55.7284,55.9588,351372.0
2022-05-19 13:30:00,60.71,61.08,60.68,61.03,361737.0,55.9588,56.2999,55.9312,56.2538,361737.0
2022-05-19 14:00:00,61.04,61.06,60.85,60.95,310397.0,56.263,56.2814,56.0879,56.18,310397.0
2022-05-19 14:30:00,60.94,61.46,60.89,61.37,451467.0,56.1708,56.6501,56.1247,56.5672,451467.0
2022-05-19 15:00:00,61.38,61.56,60.98,61.01,496089.0,56.5764,56.7423,56.2077,56.2353,496089.0
2022-05-19 15:30:00,61.0,61.22,60.95,61.1,1688313.0,56.2261,56.4289,56.18,56.3183,1688313.0
2022-05-20 09:30:00,61.22,61.46,61.0,61.21,743060.0,56.4289,56.6501,56.2261,56.4197,743060.0
2022-05-20 10:00:00,61.21,61.25,60.92,61.07,589964.0,56.4197,56.4566,56.1524,56.2907,589964.0
2022-05-20 10:30:00,61.07,61.18,60.94,61.07,516597.0,56.2907,56.392,56.1708,56.2907,516597.0
2022-05-20 11:00:00,61.07,61.19,60.89,60.94,903777.0,56.2907,56.4013,56.1247,56.1708,903777.0
2022-05-20 11:30:00,60.93,61.04,60.7,60.72,1591900.0,56.1616,56.263,55.9496,55.968,1591900.0
2022-05-20 12:00:00,60.72,60.83,60.41,60.61,423761.0,55.968,56.0694,55.6823,55.8667,423761.0
2022-05-20 12:30:00,60.61,60.76,60.51,60.71,1023557.0,55.8667,56.0049,55.7745,55.9588,1023557.0
2022-05-20 13:00:00,60.71,60.8,60.52,60.65,548493.0,55.9588,56.0418,55.7837,55.9035,548493.0
2022-05-20 13:30:00,60.65,61.11,60.64,61.0,546041.0,55.9035,56.3275,55.8943,56.2261,546041.0
2022-05-20 14:00:00,61.01,61.11,60.86,60.98,797965.0,56.2353,56.3275,56.0971,56.2077,797965.0
2022-05-20 14:30:00,60.98,61.06,60.87,60.92,696900.0,56.2077,56.2814,56.1063,56.1524,696900.0
2022-05-20 15:00:00,60.93,60.99,60.79,60.97,409609.0,56.1616,56.2169,56.0326,56.1985,409609.0
2022-05-20 15:30:00,60.98,61.26,60.85,61.19,2761482.0,56.2077,56.4658,56.0879,56.4013,2761482.0
2022-05-23 09:30:00,62.06,62.06,61.51,61.86,832712.0,57.2032,57.2032,56.6962,57.0188,832712.0
2022-05-23 10:00:00,61.87,62.09,61.67,62.09,526858.0,57.028,57.2308,56.8437,57.2308,526858.0
2022-05-23 10:30:00,62.09,62.22,61.87,61.94,406189.0,57.2308,57.3507,57.028,57.0926,406189.0
2022-05-23 11:00:00,61.93,62.34,61.9,62.28,501942.0,57.0833,57.4613,57.0557,57.406,501942.0
2022-05-23 11:30:00,62.28,62.42,62.11,62.19,460964.0,57.406,57.535,57.2493,57.323,460964.0
2022-05-23 12:00:00,62.2,62.21,61.94,61.96,233646.0,57.3322,57.3414,57.0926,57.111,233646.0
2022-05-23 12:30:00,61.96,62.0,61.78,61.93,154549.0,57.111,57.1479,56.9451,57.0833,154549.0
2022-05-23 13:00:00,61.93,61.98,61.7,61.79,157770.0,57.0833,57.1294,56.8713,56.9543,157770.0
2022-05-23 13:30:00,61.79,62.01,61.76,62.01,205495.0,56.9543,57.1571,56.9267,57.1571,205495.0
2022-05-23 14:00:00,62.01,62.12,61.96,62.12,322476.0,57.1571,57.2585,57.111,57.2585,322476.0
2022-05-23 14:30:00,62.12,62.13,61.99,62.05,227593.0,57.2585,57.2677,57.1387,57.194,227593.0
2022-05-23 15:00:00,62.04,62.19,62.0,62.11,240967.0,57.1847,57.323,57.1479,57.2493,240967.0
2022-05-23 15:30:00,62.1,62.2,61.85,62.05,761962.0,57.24,57.3322,57.0096,57.194,761962.0
2022-05-24 09:30:00,61.76,62.62,61.76,62.56,564597.0,56.9267,57.7194,56.9267,57.664,564597.0
2022-05-24 10:00:00,62.55,62.67,62.21,62.3,414101.0,57.6548,57.7654,57.3414,57.4244,414101.0
2022-05-24 10:30:00,62.31,62.31,62.02,62.17,286107.0,57.4336,57.4336,57.1663,57.3046,286107.0
2022-05-24 11:00:00,62.17,62.25,61.98,62.06,227950.0,57.3046,57.3783,57.1294,57.2032,227950.0
2022-05-24 11:30:00,62.05,62.4,62.01,62.32,204978.0,57.194,57.5166,57.1571,57.4428,204978.0
2022-05-24 12:00:00,62.31,62.46,62.22,62.31,169211.0,57.4336,57.5719,57.3507,57.4336,169211.0
2022-05-24 12:30:00,62.3,62.44,62.12,62.37,126820.0,57.4244,57.5534,57.2585,57.4889,126820.0
2022-05-24 13:00:00,62.37,62.39,62.17,62.39,163640.0,57.4889,57.5074,57.3046,57.5074,163640.0
2022-05-24 13:30:00,62.38,62.59,62.25,62.55,196530.0,57.4981,57.6917,57.3783,57.6548,196530.0
2022-05-24 14:00:00,62.55,62.64,62.39,62.59,398446.0,57.6548,57.7378,57.5074,57.6917,398446.0
2022-05-24 14:30:00,62.58,62.77,62.33,62.43,349832.0,57.6825,57.8576,57.452,57.5442,349832.0
2022-05-24 15:00:00,62.42,62.82,62.4,62.82,324953.0,57.535,57.9037,57.5166,57.9037,324953.0
2022-05-24 15:30:00,62.82,63.04,62.77,63.01,1172138.0,57.9037,58.1065,57.8576,58.0788,1172138.0
2022-05-25 09:30:00,62.81,62.98,62.3,62.51,744864.0,57.8945,58.0512,57.4244,57.618,744864.0
2022-05-25 10:00:00,62.51,62.69,62.4,62.55,426402.0,57.618,57.7839,57.5166,57.6548,426402.0
2022-05-25 10:30:00,62.54,62.67,62.45,62.57,325590.0,57.6456,57.7654,57.5627,57.6733,325590.0
2022-05-25 11:00:00,62.58,62.83,62.49,62.7,289950.0,57.6825,57.9129,57.5995,57.7931,289950.0
2022-05-25 11:30:00,62.69,62.69,62.44,62.57,344579.0,57.7839,57.7839,57.5534,57.6733,344579.0
2022-05-25 12:00:00,62.57,62.62,62.23,62.28,235186.0,57.6733,57.7194,57.3599,57.406,235186.0
2022-05-25 12:30:00,62.28,62.34,62.12,62.19,200408.0,57.406,57.4613,57.2585,57.323,200408.0
2022-05-25 13:00:00,62.17,62.18,62.02,62.1,188937.0,57.3046,57.3138,57.1663,57.24,188937.0
2022-05-25 13:30:00,62.1,62.15,61.94,61.99,185011.0,57.24,57.2861,57.0926,57.1387,185011.0
2022-05-25 14:00:00,61.99,62.41,61.78,62.34,472744.0,57.1387,57.5258,56.9451,57.4613,472744.0
2022-05-25 14:30:00,62.33,62.38,62.15,62.25,411099.0,57.452,57.4981,57.2861,57.3783,411099.0
2022-05-25 15:00:00,62.25,62.43,62.22,62.26,623957.0,57.3783,57.5442,57.3507,57.3875,623957.0
2022-05-25 15:30:00,62.26,62.43,62.23,62.39,1586946.0,57.3875,57.5442,57.3599,57.5074,1586946.0
2022-05-26 09:30:00,62.3,63.07,62.27,63.04,440925.0,57.4244,58.1341,57.3967,58.1065,440925.0
2022-05-26 10:00:00,63.04,63.21,62.98,63.21,310867.0,58.1065,58.2632,58.0512,58.2632,310867.0
2022-05-26 10:30:00,63.21,63.23,62.87,62.94,409723.0,58.2632,58.2816,57.9498,58.0143,409723.0
2022-05-26 11:00:00,62.94,63.02,62.79,62.83,171737.0,58.0143,58.088,57.876,57.9129,171737.0
2022-05-26 11:30:00,62.84,62.87,62.69,62.77,217483.0,57.9221,57.9498,57.7839,57.8576,217483.0
2022-05-26 12:00:00,62.77,62.85,62.6,62.64,221674.0,57.8576,57.9314,57.7009,57.7378,221674.0
2022-05-26 12:30:00,62.64,62.92,62.61,62.88,252799.0,57.7378,57.9959,57.7101,57.959,252799.0
2022-05-26 13:00:00,62.88,62.92,62.76,62.78,204722.0,57.959,57.9959,57.8484,57.8668,204722.0
2022-05-26 13:30:00,62.78,62.82,62.74,62.75,137040.0,57.8668,57.9037,57.83,57.8392,137040.0
2022-05-26 14:00:00,62.75,62.79,62.67,62.67,175693.0,57.8392,57.876,57.7654,57.7654,175693.0
2022-05-26 14:30:00,62.68,62.7,62.58,62.63,147993.0,57.7747,57.7931,57.6825,57.7286,147993.0
2022-05-26 15:00:00,62.62,62.78,62.53,62.63,318855.0,57.7194,57.8668,57.6364,57.7286,318855.0
2022-05-26 15:30:00,62.63,62.78,62.44,62.48,794150.0,57.7286,57.8668,57.5534,57.5903,794150.0
2022-05-27 09:30:00,62.79,62.99,62.5,62.9,1516440.0,57.876,58.0604,57.6087,57.9774,1516440.0
2022-05-27 10:00:00,62.9,63.0,62.75,62.93,419349.0,57.9774,58.0696,57.8392,58.0051,419349.0
2022-05-27 10:30:00,62.95,63.28,62.89,63.26,458310.0,58.0235,58.3277,57.9682,58.3093,458310.0
2022-05-27 11:00:00,63.26,63.48,63.24,63.39,512082.0,58.3093,58.512,58.2908,58.4291,512082.0
2022-05-27 11:30:00,63.39,63.39,63.19,63.24,212880.0,58.4291,58.4291,58.2447,58.2908,212880.0
2022-05-27 12:00:00,63.25,63.38,63.22,63.3,236582.0,58.3,58.4199,58.2724,58.3461,236582.0
2022-05-27 12:30:00,63.3,63.31,63.07,63.09,337609.0,58.3461,58.3554,58.1341,58.1526,337609.0
2022-05-27 13:00:00,63.08,63.24,63.04,63.21,379656.0,58.1434,58.2908,58.1065,58.2632,379656.0
2022-05-27 13:30:00,63.2,63.34,63.17,63.32,245586.0,58.254,58.383,58.2263,58.3646,245586.0
2022-05-27 14:00:00,63.33,63.37,63.27,63.3,270817.0,58.3738,58.4107,58.3185,58.3461,270817.0
2022-05-27 14:30:00,63.3,63.41,63.29,63.4,174082.0,58.3461,58.4475,58.3369,58.4383,174082.0
2022-05-27 15:00:00,63.4,63.54,63.39,63.52,291819.0,58.4383,58.5674,58.4291,58.5489,291819.0
2022-05-27 15:30:00,63.52,63.76,63.43,63.76,1105348.0,58.5489,58.7701,58.466,58.7701,1105348.0
2022-05-31 09:30:00,63.62,63.69,62.61,62.88,582192.0,58.6411,58.7056,57.7101,57.959,582192.0
2022-05-31 10:00:00,62.86,63.25,62.8,62.99,301275.0,57.9406,58.3,57.8853,58.0604,301275.0
2022-05-31 10:30:00,62.98,63.12,62.92,63.06,321923.0,58.0512,58.1802,57.9959,58.1249,321923.0
2022-05-31 11:00:00,63.05,63.15,62.94,63.0,242130.0,58.1157,58.2079,58.0143,58.0696,242130.0
2022-05-31 11:30:00,62.99,63.35,62.97,63.33,210615.0,58.0604,58.3922,58.042,58.3738,210615.0
2022-05-31 12:00:00,63.34,63.44,63.22,63.3,215565.0,58.383,58.4752,58.2724,58.3461,215565.0
2022-05-31 12:30:00,63.3,63.46,63.29,63.36,145752.0,58.3461,58.4936,58.3369,58.4014,145752.0
2022-05-31 13:00:00,63.37,63.51,63.35,63.43,190908.0,58.4107,58.5397,58.3922,58.466,190908.0
2022-05-31 13:30:00,63.43,63.83,63.4,63.81,252090.0,58.466,58.8347,58.4383,58.8162,252090.0
2022-05-31 14:00:00,63.81,63.91,63.71,63.87,200218.0,58.8162,58.9084,58.724,58.8715,200218.0
2022-05-31 14:30:00,63.88,63.92,63.69,63.74,191211.0,58.8807,58.9176,58.7056,58.7517,191211.0
2022-05-31 15:00:00,63.73,63.85,63.63,63.84,287586.0,58.7425,58.8531,58.6503,58.8439,287586.0
2022-05-31 15:30:00,63.83,63.94,63.48,63.53,1150618.0,58.8347,58.936,58.512,58.5581,1150618.0
2022-06-01 09:30:00,63.55,63.74,63.16,63.3,888118.0,58.5766,58.7517,58.2171,58.3461,888118.0
2022-06-01 10:00:00,63.3,63.31,62.35,62.35,408776.0,58.3461,58.3554,57.4705,57.4705,408776.0
2022-06-01 10:30:00,62.35,62.43,62.08,62.31,305925.0,57.4705,57.5442,57.2216,57.4336,305925.0
2022-06-01 11:00:00,62.3,62.54,62.23,62.38,363824.0,57.4244,57.6456,57.3599,57.4981,363824.0
2022-06-01 11:30:00,62.38,62.71,62.36,62.68,344847.0,57.4981,57.8023,57.4797,57.7747,344847.0
2022-06-01 12:00:00,62.7,62.79,62.63,62.63,247398.0,57.7931,57.876,57.7286,57.7286,247398.0
2022-06-01 12:30:00,62.64,62.77,62.46,62.55,248429.0,57.7378,57.8576,57.5719,57.6548,248429.0
2022-06-01 13:00:00,62.55,62.77,62.5,62.71,187948.0,57.6548,57.8576,57.6087,57.8023,187948.0
2022-06-01 13:30:00,62.7,62.78,62.5,62.56,206307.0,57.7931,57.8668,57.6087,57.664,206307.0
2022-06-01 14:00:00,62.56,62.95,62.56,62.86,231154.0,57.664,58.0235,57.664,57.9406,231154.0
2022-06-01 14:30:00,62.87,63.05,62.87,62.91,232769.0,57.9498,58.1157,57.9498,57.9867,232769.0
2022-06-01 15:00:00,62.91,63.11,62.88,63.07,328886.0,57.9867,58.171,57.959,58.1341,328886.0
2022-06-01 15:30:00,63.07,63.27,62.84,62.92,946098.0,58.1341,58.3185,57.9221,57.9959,946098.0
2022-06-02 09:30:00,62.85,62.97,61.67,61.74,600912.0,57.9314,58.042,56.8437,56.9082,600912.0
2022-06-02 10:00:00,61.72,62.27,61.46,61.81,599358.0,56.8898,57.3967,56.6501,56.9727,599358.0
2022-06-02 10:30:00,61.83,61.96,61.7,61.91,276974.0,56.9912,57.111,56.8713,57.0649,276974.0
2022-06-02 11:00:00,61.92,62.25,61.88,62.13,227577.0,57.0741,57.3783,57.0373,57.2677,227577.0
2022-06-02 11:30:00,62.12,62.4,62.01,62.34,204510.0,57.2585,57.5166,57.1571,57.4613,204510.0
2022-06-02 12:00:00,62.35,62.46,62.23,62.44,141270.0,57.4705,57.5719,57.3599,57.5534,141270.0
2022-06-02 12:30:00,62.45,62.51,62.39,62.45,126384.0,57.5627,57.618,57.5074,57.5627,126384.0
2022-06-02 13:00:00,62.44,62.51,62.29,62.34,180109.0,57.5534,57.618,57.4152,57.4613,180109.0
2022-06-02 13:30:00,62.34,62.48,62.29,62.37,223129.0,57.4613,57.5903,57.4152,57.4889,223129.0
2022-06-02 14:00:00,62.37,62.54,62.28,62.5,208615.0,57.4889,57.6456,57.406,57.6087,208615.0
2022-06-02 14:30:00,62.5,62.63,62.49,62.6,196880.0,57.6087,57.7286,57.5995,57.7009,196880.0
2022-06-02 15:00:00,62.61,62.77,62.59,62.75,296918.0,57.7101,57.8576,57.6917,57.8392,296918.0
2022-06-02 15:30:00,62.75,63.06,62.73,63.05,1178556.0,57.8392,58.1249,57.8207,58.1157,1178556.0
2022-06-03 09:30:00,62.84,63.04,62.31,62.37,756422.0,57.9221,58.1065,57.4336,57.4889,756422.0
2022-06-03 10:00:00,62.37,62.61,62.3,62.41,353283.0,57.4889,57.7101,57.4244,57.5258,353283.0
2022-06-03 10:30:00,62.4,62.45,62.07,62.44,316002.0,57.5166,57.5627,57.2124,57.5534,316002.0
2022-06-03 11:00:00,62.44,62.53,62.24,62.33,160381.0,57.5534,57.6364,57.3691,57.452,160381.0
2022-06-03 11:30:00,62.33,62.37,62.1,62.25,252850.0,57.452,57.4889,57.24,57.3783,252850.0
2022-06-03 12:00:00,62.26,62.36,62.21,62.36,211926.0,57.3875,57.4797,57.3414,57.4797,211926.0
2022-06-03 12:30:00,62.37,62.53,62.29,62.5,155996.0,57.4889,57.6364,57.4152,57.6087,155996.0
2022-06-03 13:00:00,62.5,62.61,62.32,62.43,203253.0,57.6087,57.7101,57.4428,57.5442,203253.0
2022-06-03 13:30:00,62.42,62.5,62.39,62.42,174161.0,57.535,57.6087,57.5074,57.535,174161.0
2022-06-03 14:00:00,62.41,62.56,62.37,62.56,150480.0,57.5258,57.664,57.4889,57.664,150480.0
2022-06-03 14:30:00,62.55,62.57,62.34,62.52,242123.0,57.6548,57.6733,57.4613,57.6272,242123.0
2022-06-03 15:00:00,62.52,62.53,62.29,62.48,342613.0,57.6272,57.6364,57.4152,57.5903,342613.0
2022-06-03 15:30:00,62.47,62.47,62.27,62.42,1002250.0,57.5811,57.5811,57.3967,57.535,1002250.0
2022-06-06 09:30:00,62.71,63.14,62.58,62.96,355461.0,57.8023,58.1987,57.6825,58.0327,355461.0
2022-06-06 10:00:00,62.97,63.07,62.78,62.79,270722.0,58.042,58.1341,57.8668,57.876,270722.0
2022-06-06 10:30:00,62.78,62.86,62.63,62.81,135680.0,57.8668,57.9406,57.7286,57.8945,135680.0
2022-06-06 11:00:00,62.8,62.81,62.4,62.43,172208.0,57.8853,57.8945,57.5166,57.5442,172208.0
2022-06-06 11:30:00,62.43,62.49,62.29,62.47,175679.0,57.5442,57.5995,57.4152,57.5811,175679.0
2022-06-06 12:00:00,62.47,62.51,62.22,62.24,139474.0,57.5811,57.618,57.3507,57.3691,139474.0
2022-06-06 12:30:00,62.23,62.43,62.22,62.42,122712.0,57.3599,57.5442,57.3507,57.535,122712.0
2022-06-06 13:00:00,62.42,62.55,62.41,62.48,185009.0,57.535,57.6548,57.5258,57.5903,185009.0
2022-06-06 13:30:00,62.47,62.67,62.46,62.6,164287.0,57.5811,57.7654,57.5719,57.7009,164287.0
2022-06-06 14:00:00,62.6,62.62,62.33,62.38,184237.0,57.7009,57.7194,57.452,57.4981,184237.0
2022-06-06 14:30:00,62.38,62.44,62.29,62.41,232081.0,57.4981,57.5534,57.4152,57.5258,232081.0
2022-06-06 15:00:00,62.4,62.45,62.31,62.32,184094.0,57.5166,57.5627,57.4336,57.4428,184094.0
2022-06-06 15:30:00,62.32,62.51,62.25,62.46,648780.0,57.4428,57.618,57.3783,57.5719,648780.0
2022-06-07 09:30:00,61.96,62.27,61.88,62.03,379402.0,57.111,57.3967,57.0373,57.1755,379402.0
2022-06-07 10:00:00,62.03,62.32,62.01,62.3,242144.0,57.1755,57.4428,57.1571,57.4244,242144.0
2022-06-07 10:30:00,62.3,62.65,62.27,62.62,182824.0,57.4244,57.747,57.3967,57.7194,182824.0
2022-06-07 11:00:00,62.62,62.79,62.57,62.65,203853.0,57.7194,57.876,57.6733,57.747,203853.0
2022-06-07 11:30:00,62.65,62.7,62.53,62.57,117242.0,57.747,57.7931,57.6364,57.6733,117242.0
2022-06-07 12:00:00,62.58,62.65,62.39,62.51,210412.0,57.6825,57.747,57.5074,57.618,210412.0
2022-06-07 12:30:00,62.5,62.73,62.5,62.67,291326.0,57.6087,57.8207,57.6087,57.7654,291326.0
2022-06-07 13:00:00,62.67,62.86,62.61,62.85,168514.0,57.7654,57.9406,57.7101,57.9314,168514.0
2022-06-07 13:30:00,62.86,62.86,62.75,62.79,138750.0,57.9406,57.9406,57.8392,57.876,138750.0
2022-06-07 14:00:00,62.79,63.01,62.78,62.93,261973.0,57.876,58.0788,57.8668,58.0051,261973.0
2022-06-07 14:30:00,62.94,62.99,62.83,62.99,290446.0,58.0143,58.0604,57.9129,58.0604,290446.0
2022-06-07 15:00:00,62.99,63.09,62.96,63.06,190836.0,58.0604,58.1526,58.0327,58.1249,190836.0
2022-06-07 15:30:00,63.05,63.34,63.03,63.24,914332.0,58.1157,58.383,58.0973,58.2908,914332.0
2022-06-08 09:30:00,62.96,63.16,62.63,62.96,308448.0,58.0327,58.2171,57.7286,58.0327,308448.0
2022-06-08 10:00:00,62.97,63.0,62.75,62.92,200458.0,58.042,58.0696,57.8392,57.9959,200458.0
2022-06-08 10:30:00,62.9,63.08,62.84,62.95,199189.0,57.9774,58.1434,57.9221,58.0235,199189.0
2022-06-08 11:00:00,62.94,63.11,62.91,62.99,127642.0,58.0143,58.171,57.9867,58.0604,127642.0
2022-06-08 11:30:00,63.0,63.13,63.0,63.08,109776.0,58.0696,58.1894,58.0696,58.1434,109776.0
2022-06-08 12:00:00,63.07,63.12,62.9,62.98,112784.0,58.1341,58.1802,57.9774,58.0512,112784.0
2022-06-08 12:30:00,62.99,62.99,62.83,62.89,100896.0,58.0604,58.0604,57.9129,57.9682,100896.0
2022-06-08 13:00:00,62.88,62.89,62.67,62.68,101637.0,57.959,57.9682,57.7654,57.7747,101637.0
2022-06-08 13:30:00,62.67,62.8,62.6,62.7,120706.0,57.7654,57.8853,57.7009,57.7931,120706.0
2022-06-08 14:00:00,62.69,62.77,62.62,62.67,122844.0,57.7839,57.8576,57.7194,57.7654,122844.0
2022-06-08 14:30:00,62.66,62.81,62.65,62.71,122236.0,57.7562,57.8945,57.747,57.8023,122236.0
2022-06-08 15:00:00,62.71,62.87,62.65,62.84,168447.0,57.8023,57.9498,57.747,57.9221,168447.0
2022-06-08 15:30:00,62.85,62.9,62.51,62.63,435230.0,57.9314,57.9774,57.618,57.7286,435230.0
2022-06-09 09:30:00,62.54,63.02,62.38,62.98,400558.0,57.6456,58.088,57.4981,58.0512,400558.0
2022-06-09 10:00:00,62.98,62.98,62.41,62.52,161220.0,58.0512,58.0512,57.5258,57.6272,161220.0
2022-06-09 10:30:00,62.53,62.64,62.27,62.33,194459.0,57.6364,57.7378,57.3967,57.452,194459.0
2022-06-09 11:00:00,62.33,62.43,62.22,62.28,243099.0,57.452,57.5442,57.3507,57.406,243099.0
2022-06-09 11:30:00,62.28,62.54,62.19,62.42,153384.0,57.406,57.6456,57.323,57.535,153384.0
2022-06-09 12:00:00,62.42,62.43,62.25,62.32,125309.0,57.535,57.5442,57.3783,57.4428,125309.0
2022-06-09 12:30:00,62.32,62.48,62.32,62.48,170750.0,57.4428,57.5903,57.4428,57.5903,170750.0
2022-06-09 13:00:00,62.49,62.6,62.32,62.34,293232.0,57.5995,57.7009,57.4428,57.4613,293232.0
2022-06-09 13:30:00,62.35,62.37,62.24,62.37,187949.0,57.4705,57.4889,57.3691,57.4889,187949.0
2022-06-09 14:00:00,62.37,62.38,62.11,62.2,307343.0,57.4889,57.4981,57.2493,57.3322,307343.0
2022-06-09 14:30:00,62.19,62.19,62.06,62.09,181330.0,57.323,57.323,57.2032,57.2308,181330.0
2022-06-09 15:00:00,62.08,62.09,61.77,61.77,286968.0,57.2216,57.2308,56.9359,56.9359,286968.0
2022-06-09 15:30:00,61.77,61.8,61.2,61.22,927009.0,56.9359,56.9635,56.4105,56.4289,927009.0
2022-06-10 09:30:00,60.56,60.75,60.04,60.55,928592.0,55.8206,55.9957,55.3413,55.8113,928592.0
2022-06-10 10:00:00,60.55,60.78,60.33,60.63,601565.0,55.8113,56.0233,55.6086,55.8851,601565.0
2022-06-10 10:30:00,60.63,60.92,60.6,60.79,407700.0,55.8851,56.1524,55.8574,56.0326,407700.0
2022-06-10 11:00:00,60.78,61.11,60.77,61.01,303936.0,56.0233,56.3275,56.0141,56.2353,303936.0
2022-06-10 11:30:00,61.01,61.07,60.88,60.95,304287.0,56.2353,56.2907,56.1155,56.18,304287.0
2022-06-10 12:00:00,60.95,61.05,60.82,60.94,187026.0,56.18,56.2722,56.0602,56.1708,187026.0
2022-06-10 12:30:00,60.95,61.01,60.88,60.98,221681.0,56.18,56.2353,56.1155,56.2077,221681.0
2022-06-10 13:00:00,60.99,61.02,60.83,61.01,128010.0,56.2169,56.2446,56.0694,56.2353,128010.0
2022-06-10 13:30:00,61.02,61.11,60.9,61.0,200918.0,56.2446,56.3275,56.134,56.2261,200918.0
2022-06-10 14:00:00,61.0,61.18,60.89,61.08,264270.0,56.2261,56.392,56.1247,56.2999,264270.0
2022-06-10 14:30:00,61.08,61.14,60.99,61.07,289319.0,56.2999,56.3552,56.2169,56.2907,289319.0
2022-06-10 15:00:00,61.07,61.23,60.97,61.14,541220.0,56.2907,56.4381,56.1985,56.3552,541220.0
2022-06-10 15:30:00,61.14,61.31,60.77,60.77,1263948.0,56.3552,56.5119,56.0141,56.0141,1263948.0
2022-06-13 09:30:00,60.01,60.3,59.73,59.75,674687.0,55.3136,55.5809,55.0555,55.074,674687.0
2022-06-13 10:00:00,59.75,59.8,59.54,59.74,376338.0,55.074,55.12,54.8804,55.0647,376338.0
2022-06-13 10:30:00,59.74,60.02,59.65,59.75,325854.0,55.0647,55.3228,54.9818,55.074,325854.0
2022-06-13 11:00:00,59.75,59.95,59.61,59.88,202850.0,55.074,55.2583,54.9449,55.1938,202850.0
2022-06-13 11:30:00,59.86,60.15,59.75,60.0,409308.0,55.1753,55.4427,55.074,55.3044,409308.0
2022-06-13 12:00:00,60.0,60.18,59.97,60.01,321749.0,55.3044,55.4703,55.2767,55.3136,321749.0
2022-06-13 12:30:00,60.0,60.21,59.85,59.87,166285.0,55.3044,55.498,55.1661,55.1846,166285.0
2022-06-13 13:00:00,59.88,59.9,59.61,59.67,116936.0,55.1938,55.2122,54.9449,55.0002,116936.0
2022-06-13 13:30:00,59.66,59.82,59.49,59.71,188302.0,54.991,55.1385,54.8343,55.0371,188302.0
2022-06-13 14:00:00,59.72,59.72,59.46,59.53,209182.0,55.0463,55.0463,54.8067,54.8712,209182.0
2022-06-13 14:30:00,59.53,59.69,59.41,59.46,190594.0,54.8712,55.0187,54.7606,54.8067,190594.0
2022-06-13 15:00:00,59.46,59.71,59.3,59.32,436364.0,54.8067,55.0371,54.6592,54.6776,436364.0
2022-06-13 15:30:00,59.32,59.45,58.96,59.2,1267077.0,54.6776,54.7974,54.3458,54.567,1267077.0
2022-06-14 09:30:00,59.52,59.6,59.23,59.46,415830.0,54.862,54.9357,54.5947,54.8067,415830.0
2022-06-14 10:00:00,59.45,59.52,58.94,58.97,361742.0,54.7974,54.862,54.3273,54.355,361742.0
2022-06-14 10:30:00,58.98,59.06,58.61,58.9,255178.0,54.3642,54.438,54.0232,54.2905,255178.0
2022-06-14 11:00:00,58.89,59.07,58.5,58.55,255060.0,54.2813,54.4472,53.9218,53.9679,255060.0
2022-06-14 11:30:00,58.54,58.6,58.19,58.29,470307.0,53.9587,54.014,53.636,53.7282,470307.0
2022-06-14 12:00:00,58.28,58.37,58.16,58.21,251644.0,53.719,53.802,53.6084,53.6545,251644.0
2022-06-14 12:30:00,58.21,58.24,57.95,58.21,495125.0,53.6545,53.6821,53.4148,53.6545,495125.0
2022-06-14 13:00:00,58.21,58.55,58.13,58.4,255459.0,53.6545,53.9679,53.5807,53.8296,255459.0
2022-06-14 13:30:00,58.39,58.4,58.05,58.17,226322.0,53.8204,53.8296,53.507,53.6176,226322.0
2022-06-14 14:00:00,58.17,58.28,58.04,58.12,251722.0,53.6176,53.719,53.4978,53.5715,251722.0
2022-06-14 14:30:00,58.13,58.14,57.93,58.01,241651.0,53.5807,53.59,53.3964,53.4701,241651.0
2022-06-14 15:00:00,58.01,58.18,57.82,58.11,425881.0,53.4701,53.6268,53.295,53.5623,425881.0
2022-06-14 15:30:00,58.11,58.53,58.09,58.48,1063713.0,53.5623,53.9494,53.5439,53.9033,1063713.0
2022-06-15 09:30:00,58.94,59.88,58.94,59.87,795520.0,54.3273,55.1938,54.3273,55.1846,795520.0
2022-06-15 10:00:00,59.88,59.88,59.39,59.41,478204.0,55.1938,55.1938,54.7421,54.7606,478204.0
2022-06-15 10:30:00,59.4,59.43,59.0,59.12,296196.0,54.7513,54.779,54.3827,54.4933,296196.0
2022-06-15 11:00:00,59.12,59.12,58.77,58.82,190185.0,54.4933,54.4933,54.1707,54.2167,190185.0
2022-06-15 11:30:00,58.82,58.83,58.62,58.78,245499.0,54.2167,54.226,54.0324,54.1799,245499.0
2022-06-15 12:00:00,58.78,58.8,58.6,58.72,145065.0,54.1799,54.1983,54.014,54.1246,145065.0
2022-06-15 12:30:00,58.72,58.78,58.55,58.57,170048.0,54.1246,54.1799,53.9679,53.9863,170048.0
2022-06-15 13:00:00,58.58,58.87,58.54,58.87,262865.0,53.9955,54.2628,53.9587,54.2628,262865.0
2022-06-15 13:30:00,58.86,58.98,58.66,58.88,197585.0,54.2536,54.3642,54.0693,54.272,197585.0
2022-06-15 14:00:00,58.87,59.21,58.47,58.57,503967.0,54.2628,54.5762,53.8941,53.9863,503967.0
2022-06-15 14:30:00,58.57,59.41,58.29,58.98,791529.0,53.9863,54.7606,53.7282,54.3642,791529.0
2022-06-15 15:00:00,59.0,59.5,58.98,59.5,467489.0,54.3827,54.8435,54.3642,54.8435,467489.0
2022-06-15 15:30:00,59.5,59.74,58.93,59.05,973076.0,54.8435,55.0647,54.3181,54.4287,973076.0
2022-06-16 09:30:00,58.4,58.89,57.99,58.77,508770.0,53.8296,54.2813,53.4517,54.1707,508770.0
2022-06-16 10:00:00,58.76,59.09,58.67,59.04,431759.0,54.1614,54.4656,54.0785,54.4195,431759.0
2022-06-16 10:30:00,59.02,59.1,58.68,58.75,302218.0,54.4011,54.4748,54.0877,54.1522,302218.0
2022-06-16 11:00:00,58.74,59.05,58.71,58.92,241677.0,54.143,54.4287,54.1153,54.3089,241677.0
2022-06-16 11:30:00,58.92,58.95,58.74,58.95,245469.0,54.3089,54.3366,54.143,54.3366,245469.0
2022-06-16 12:00:00,58.96,59.0,58.78,59.0,208103.0,54.3458,54.3827,54.1799,54.3827,208103.0
2022-06-16 12:30:00,59.0,59.05,58.82,58.91,192498.0,54.3827,54.4287,54.2167,54.2997,192498.0
2022-06-16 13:00:00,58.91,59.18,58.89,59.08,316739.0,54.2997,54.5486,54.2813,54.4564,316739.0
2022-06-16 13:30:00,59.07,59.08,58.73,58.73,372052.0,54.4472,54.4564,54.1338,54.1338,372052.0
2022-06-16 14:00:00,58.73,58.9,58.66,58.67,243288.0,54.1338,54.2905,54.0693,54.0785,243288.0
2022-06-16 14:30:00,58.66,58.73,58.45,58.51,232167.0,54.0693,54.1338,53.8757,53.931,232167.0
2022-06-16 15:00:00,58.51,58.86,58.49,58.71,489014.0,53.931,54.2536,53.9126,54.1153,489014.0
2022-06-16 15:30:00,58.71,58.74,58.28,58.62,1243899.0,54.1153,54.143,53.719,54.0324,1243899.0
2022-06-17 09:30:00,58.72,59.2,58.57,58.78,2190882.0,54.1246,54.567,53.9863,54.1799,2190882.0
2022-06-17 10:00:00,58.8,58.8,58.39,58.46,231487.0,54.1983,54.1983,53.8204,53.8849,231487.0
2022-06-17 10:30:00,58.47,58.56,58.35,58.42,250969.0,53.8941,53.9771,53.7835,53.848,250969.0
2022-06-17 11:00:00,58.41,58.69,58.39,58.65,255742.0,53.8388,54.0969,53.8204,54.06,255742.0
2022-06-17 11:30:00,58.64,58.84,58.33,58.38,212934.0,54.0508,54.2352,53.7651,53.8112,212934.0
2022-06-17 12:00:00,58.37,58.49,58.25,58.39,224064.0,53.802,53.9126,53.6913,53.8204,224064.0
2022-06-17 12:30:00,58.39,58.4,58.1,58.18,251072.0,53.8204,53.8296,53.5531,53.6268,251072.0
2022-06-17 13:00:00,58.18,58.59,58.17,58.35,253909.0,53.6268,54.0047,53.6176,53.7835,253909.0
2022-06-17 13:30:00,58.35,58.61,58.26,58.55,205051.0,53.7835,54.0232,53.7006,53.9679,205051.0
2022-06-17 14:00:00,58.56,58.76,58.55,58.58,305426.0,53.9771,54.1614,53.9679,53.9955,305426.0
2022-06-17 14:30:00,58.57,58.86,58.54,58.73,263379.0,53.9863,54.2536,53.9587,54.1338,263379.0
2022-06-17 15:00:00,58.74,58.9,58.54,58.86,356175.0,54.143,54.2905,53.9587,54.2536,356175.0
2022-06-17 15:30:00,58.87,58.92,58.56,58.79,1499130.0,54.2628,54.3089,53.9771,54.1891,1499130.0
2022-06-21 09:30:00,59.14,59.32,58.61,58.7,829166.0,54.5117,54.6776,54.0232,54.1061,829166.0
2022-06-21 10:00:00,58.69,58.95,58.29,58.95,356294.0,54.0969,54.3366,53.7282,54.3366,356294.0
2022-06-21 10:30:00,58.97,59.25,58.97,59.22,297238.0,54.355,54.6131,54.355,54.5854,297238.0
2022-06-21 11:00:00,59.22,59.52,59.21,59.5,155335.0,54.5854,54.862,54.5762,54.8435,155335.0
2022-06-21 11:30:00,59.49,59.56,59.44,59.52,184247.0,54.8343,54.8988,54.7882,54.862,184247.0
2022-06-21 12:00:00,59.52,59.62,59.45,59.55,209516.0,54.862,54.9541,54.7974,54.8896,209516.0
2022-06-21 12:30:00,59.55,59.59,59.44,59.56,166532.0,54.8896,54.9265,54.7882,54.8988,166532.0
2022-06-21 13:00:00,59.56,59.69,59.51,59.58,173467.0,54.8988,55.0187,54.8527,54.9173,173467.0
2022-06-21 13:30:00,59.59,59.64,59.47,59.58,341570.0,54.9265,54.9726,54.8159,54.9173,341570.0
2022-06-21 14:00:00,59.57,59.95,59.52,59.85,342046.0,54.908,55.2583,54.862,55.1661,342046.0
2022-06-21 14:30:00,59.86,60.04,59.77,60.03,179567.0,55.1753,55.3413,55.0924,55.332,179567.0
2022-06-21 15:00:00,60.04,60.08,59.8,59.83,392540.0,55.3413,55.3781,55.12,55.1477,392540.0
2022-06-21 15:30:00,59.83,60.04,59.77,59.82,891308.0,55.1477,55.3413,55.0924,55.1385,891308.0
2022-06-22 09:30:00,59.84,60.31,59.63,60.04,610002.0,55.1569,55.5901,54.9633,55.3413,610002.0
2022-06-22 10:00:00,60.05,60.36,59.66,60.19,438546.0,55.3505,55.6362,54.991,55.4795,438546.0
2022-06-22 10:30:00,60.18,60.52,60.18,60.4,273432.0,55.4703,55.7837,55.4703,55.6731,273432.0
2022-06-22 11:00:00,60.4,60.67,60.27,60.51,226424.0,55.6731,55.922,55.5533,55.7745,226424.0
2022-06-22 11:30:00,60.51,60.63,60.37,60.4,251251.0,55.7745,55.8851,55.6454,55.6731,251251.0
2022-06-22 12:00:00,60.4,60.6,60.38,60.55,201748.0,55.6731,55.8574,55.6547,55.8113,201748.0
2022-06-22 12:30:00,60.55,60.74,60.53,60.73,194972.0,55.8113,55.9865,55.7929,55.9773,194972.0
2022-06-22 13:00:00,60.73,60.74,60.58,60.64,420716.0,55.9773,55.9865,55.839,55.8943,420716.0
2022-06-22 13:30:00,60.64,60.66,60.38,60.45,259243.0,55.8943,55.9127,55.6547,55.7192,259243.0
2022-06-22 14:00:00,60.46,60.59,60.31,60.36,222832.0,55.7284,55.8482,55.5901,55.6362,222832.0
2022-06-22 14:30:00,60.37,60.44,60.34,60.35,255510.0,55.6454,55.71,55.6178,55.627,255510.0
2022-06-22 15:00:00,60.36,60.42,60.15,60.24,486672.0,55.6362,55.6915,55.4427,55.5256,486672.0
2022-06-22 15:30:00,60.23,60.4,60.19,60.28,1479878.0,55.5164,55.6731,55.4795,55.5625,1479878.0
2022-06-23 09:30:00,60.56,61.33,60.52,61.31,578969.0,55.8206,56.5303,55.7837,56.5119,578969.0
2022-06-23 10:00:00,61.31,61.38,61.04,61.23,307432.0,56.5119,56.5764,56.263,56.4381,307432.0
2022-06-23 10:30:00,61.23,61.35,60.99,61.2,258117.0,56.4381,56.5487,56.2169,56.4105,258117.0
2022-06-23 11:00:00,61.2,61.4,61.1,61.16,194376.0,56.4105,56.5948,56.3183,56.3736,194376.0
2022-06-23 11:30:00,61.17,61.21,60.78,60.84,198665.0,56.3828,56.4197,56.0233,56.0787,198665.0
2022-06-23 12:00:00,60.85,60.9,60.74,60.78,221336.0,56.0879,56.134,55.9865,56.0233,221336.0
2022-06-23 12:30:00,60.78,60.84,60.62,60.7,247789.0,56.0233,56.0787,55.8759,55.9496,247789.0
2022-06-23 13:00:00,60.7,60.93,60.67,60.77,175111.0,55.9496,56.1616,55.922,56.0141,175111.0
2022-06-23 13:30:00,60.78,61.04,60.77,61.01,127318.0,56.0233,56.263,56.0141,56.2353,127318.0
2022-06-23 14:00:00,61.01,61.16,60.95,61.15,132794.0,56.2353,56.3736,56.18,56.3644,132794.0
2022-06-23 14:30:00,61.15,61.25,61.03,61.03,196639.0,56.3644,56.4566,56.2538,56.2538,196639.0
2022-06-23 15:00:00,61.04,61.07,60.92,60.94,280351.0,56.263,56.2907,56.1524,56.1708,280351.0
2022-06-23 15:30:00,60.95,61.17,60.94,61.04,982012.0,56.18,56.3828,56.1708,56.263,982012.0
2022-06-24 09:30:00,61.59,61.7,61.32,61.53,557792.0,56.77,56.8713,56.5211,56.7147,557792.0
2022-06-24 10:00:00,61.54,61.96,61.54,61.86,252415.0,56.7239,57.111,56.7239,57.0188,252415.0
2022-06-24 10:30:00,61.87,61.93,61.72,61.91,226136.0,57.028,57.0833,56.8898,57.0649,226136.0
2022-06-24 11:00:00,61.9,62.04,61.86,61.96,230363.0,57.0557,57.1847,57.0188,57.111,230363.0
2022-06-24 11:30:00,61.96,62.02,61.86,61.89,131762.0,57.111,57.1663,57.0188,57.0465,131762.0
2022-06-24 12:00:00,61.88,62.07,61.84,61.98,131230.0,57.0373,57.2124,57.0004,57.1294,131230.0
2022-06-24 12:30:00,61.98,62.01,61.84,61.9,111962.0,57.1294,57.1571,57.0004,57.0557,111962.0
2022-06-24 13:00:00,61.91,62.17,61.9,62.17,81227.0,57.0649,57.3046,57.0557,57.3046,81227.0
2022-06-24 13:30:00,62.17,62.3,62.12,62.27,108930.0,57.3046,57.4244,57.2585,57.3967,108930.0
2022-06-24 14:00:00,62.28,62.4,62.21,62.38,139381.0,57.406,57.5166,57.3414,57.4981,139381.0
2022-06-24 14:30:00,62.38,62.61,62.37,62.59,221119.0,57.4981,57.7101,57.4889,57.6917,221119.0
2022-06-24 15:00:00,62.59,62.6,62.46,62.49,288997.0,57.6917,57.7009,57.5719,57.5995,288997.0
2022-06-24 15:30:00,62.5,62.71,62.49,62.66,913527.0,57.6087,57.8023,57.5995,57.7562,913527.0
2022-06-27 09:30:00,62.26,62.72,62.08,62.17,462389.0,57.3875,57.8115,57.2216,57.3046,462389.0
2022-06-27 10:00:00,62.15,62.41,62.15,62.36,234553.0,57.2861,57.5258,57.2861,57.4797,234553.0
2022-06-27 10:30:00,62.36,62.53,62.25,62.4,187337.0,57.4797,57.6364,57.3783,57.5166,187337.0
2022-06-27 11:00:00,62.4,62.62,62.29,62.55,157349.0,57.5166,57.7194,57.4152,57.6548,157349.0
2022-06-27 11:30:00,62.56,62.74,62.49,62.73,161417.0,57.664,57.83,57.5995,57.8207,161417.0
2022-06-27 12:00:00,62.73,62.76,62.6,62.68,111923.0,57.8207,57.8484,57.7009,57.7747,111923.0
2022-06-27 12:30:00,62.68,62.81,62.62,62.76,166828.0,57.7747,57.8945,57.7194,57.8484,166828.0
2022-06-27 13:00:00,62.77,62.78,62.55,62.7,294340.0,57.8576,57.8668,57.6548,57.7931,294340.0
2022-06-27 13:30:00,62.69,62.7,62.55,62.57,118190.0,57.7839,57.7931,57.6548,57.6733,118190.0
2022-06-27 14:00:00,62.57,62.57,62.43,62.51,111176.0,57.6733,57.6733,57.5442,57.618,111176.0
2022-06-27 14:30:00,62.5,62.58,62.43,62.48,119710.0,57.6087,57.6825,57.5442,57.5903,119710.0
2022-06-27 15:00:00,62.47,62.61,62.34,62.58,223280.0,57.5811,57.7101,57.4613,57.6825,223280.0
2022-06-27 15:30:00,62.58,62.68,62.43,62.64,609704.0,57.6825,57.7747,57.5442,57.7378,609704.0
2022-06-28 09:30:00,62.82,63.18,62.82,62.95,467854.0,57.9037,58.2355,57.9037,58.0235,467854.0
2022-06-28 10:00:00,62.97,63.04,62.68,62.8,311714.0,58.042,58.1065,57.7747,57.8853,311714.0
2022-06-28 10:30:00,62.8,62.82,62.61,62.76,193900.0,57.8853,57.9037,57.7101,57.8484,193900.0
2022-06-28 11:00:00,62.76,62.76,62.57,62.58,205023.0,57.8484,57.8484,57.6733,57.6825,205023.0
2022-06-28 11:30:00,62.58,62.6,62.42,62.48,213776.0,57.6825,57.7009,57.535,57.5903,213776.0
2022-06-28 12:00:00,62.47,62.51,62.35,62.44,306383.0,57.5811,57.618,57.4705,57.5534,306383.0
2022-06-28 12:30:00,62.45,62.45,62.24,62.29,256995.0,57.5627,57.5627,57.3691,57.4152,256995.0
2022-06-28 13:00:00,62.29,62.31,62.08,62.17,202521.0,57.4152,57.4336,57.2216,57.3046,202521.0
2022-06-28 13:30:00,62.18,62.18,61.98,62.02,218304.0,57.3138,57.3138,57.1294,57.1663,218304.0
2022-06-28 14:00:00,62.03,62.09,61.82,61.88,219054.0,57.1755,57.2308,56.982,57.0373,219054.0
2022-06-28 14:30:00,61.88,61.88,61.62,61.71,185392.0,57.0373,57.0373,56.7976,56.8806,185392.0
2022-06-28 15:00:00,61.7,61.77,61.55,61.65,543742.0,56.8713,56.9359,56.7331,56.8253,543742.0
2022-06-28 15:30:00,61.65,61.87,61.59,61.72,1075914.0,56.8253,57.028,56.77,56.8898,1075914.0
2022-06-29 09:30:00,61.5,62.02,61.49,61.62,561936.0,57.0068,57.4888,56.9975,57.118,561936.0
2022-06-29 10:00:00,61.63,61.91,61.56,61.85,238624.0,57.1273,57.3868,57.0624,57.3312,238624.0
2022-06-29 10:30:00,61.85,62.03,61.61,61.87,237265.0,57.3312,57.498,57.1087,57.3497,237265.0
2022-06-29 11:00:00,61.87,62.11,61.82,62.0,172656.0,57.3497,57.5722,57.3034,57.4702,172656.0
2022-06-29 11:30:00,62.0,62.27,61.96,62.18,212687.0,57.4702,57.7205,57.4331,57.6371,212687.0
2022-06-29 12:00:00,62.19,62.2,61.95,62.0,121136.0,57.6463,57.6556,57.4239,57.4702,121136.0
2022-06-29 12:30:00,62.0,62.18,61.92,61.93,187413.0,57.4702,57.6371,57.3961,57.4053,187413.0
2022-06-29 13:00:00,61.93,62.1,61.86,62.0,160523.0,57.4053,57.5629,57.3404,57.4702,160523.0
2022-06-29 13:30:00,62.0,62.27,61.92,62.25,135113.0,57.4702,57.7205,57.3961,57.702,135113.0
2022-06-29 14:00:00,62.25,62.36,62.13,62.2,236782.0,57.702,57.8039,57.5907,57.6556,236782.0
2022-06-29 14:30:00,62.21,62.22,62.05,62.09,174702.0,57.6649,57.6741,57.5166,57.5536,174702.0
2022-06-29 15:00:00,62.1,62.21,62.0,62.2,221567.0,57.5629,57.6649,57.4702,57.6556,221567.0
2022-06-29 15:30:00,62.21,62.22,61.93,62.05,658453.0,57.6649,57.6741,57.4053,57.5166,658453.0
2022-06-30 09:30:00,61.58,62.02,61.51,61.93,376506.0,57.0809,57.4888,57.016,57.4053,376506.0
2022-06-30 10:00:00,61.92,62.03,61.73,61.83,289409.0,57.3961,57.498,57.2199,57.3126,289409.0
2022-06-30 10:30:00,61.82,62.0,61.76,61.96,291215.0,57.3034,57.4702,57.2478,57.4331,291215.0
2022-06-30 11:00:00,61.97,62.0,61.67,61.87,215092.0,57.4424,57.4702,57.1643,57.3497,215092.0
2022-06-30 11:30:00,61.88,62.06,61.8,62.05,224121.0,57.359,57.5258,57.2848,57.5166,224121.0
2022-06-30 12:00:00,62.05,62.24,61.92,62.16,181599.0,57.5166,57.6927,57.3961,57.6185,181599.0
2022-06-30 12:30:00,62.17,62.27,62.13,62.25,153900.0,57.6278,57.7205,57.5907,57.702,153900.0
2022-06-30 13:00:00,62.25,62.31,62.08,62.27,133912.0,57.702,57.7576,57.5444,57.7205,133912.0
2022-06-30 13:30:00,62.27,62.42,62.21,62.42,154065.0,57.7205,57.8595,57.6649,57.8595,154065.0
2022-06-30 14:00:00,62.42,62.51,62.11,62.27,200668.0,57.8595,57.943,57.5722,57.7205,200668.0
2022-06-30 14:30:00,62.28,62.35,62.1,62.21,135571.0,57.7298,57.7946,57.5629,57.6649,135571.0
2022-06-30 15:00:00,62.2,62.23,61.86,62.19,200004.0,57.6556,57.6834,57.3404,57.6463,200004.0
2022-06-30 15:30:00,62.19,62.35,61.81,62.1,1120855.0,57.6463,57.7946,57.2941,57.5629,1120855.0
2022-07-01 09:30:00,61.66,62.58,61.55,62.48,583308.0,57.1551,58.0078,57.0531,57.9152,583308.0
2022-07-01 10:00:00,62.48,62.65,62.05,62.63,663432.0,57.9152,58.0727,57.5166,58.0542,663432.0
2022-07-01 10:30:00,62.62,62.8,62.52,62.65,285977.0,58.0449,58.2118,57.9522,58.0727,285977.0
2022-07-01 11:00:00,62.64,62.84,62.45,62.74,301437.0,58.0635,58.2488,57.8873,58.1562,301437.0
2022-07-01 11:30:00,62.76,62.88,62.58,62.62,415897.0,58.1747,58.2859,58.0078,58.0449,415897.0
2022-07-01 12:00:00,62.61,62.77,62.41,62.76,424737.0,58.0357,58.184,57.8503,58.1747,424737.0
2022-07-01 12:30:00,62.76,62.94,62.71,62.83,314499.0,58.1747,58.3415,58.1283,58.2396,314499.0
2022-07-01 13:00:00,62.82,62.9,62.78,62.87,241925.0,58.2303,58.3045,58.1932,58.2767,241925.0
2022-07-01 13:30:00,62.87,63.29,62.85,63.17,401663.0,58.2767,58.666,58.2581,58.5547,401663.0
2022-07-01 14:00:00,63.17,63.49,62.94,63.4,311974.0,58.5547,58.8514,58.3415,58.7679,311974.0
2022-07-01 14:30:00,63.4,63.56,63.39,63.47,265913.0,58.7679,58.9162,58.7587,58.8328,265913.0
2022-07-01 15:00:00,63.47,63.49,63.24,63.37,396665.0,58.8328,58.8514,58.6196,58.7401,396665.0
2022-07-01 15:30:00,63.38,63.63,63.13,63.34,1474682.0,58.7494,58.9811,58.5177,58.7123,1474682.0
2022-07-05 09:30:00,63.04,63.2,62.35,62.35,658673.0,58.4342,58.5825,57.7946,57.7946,658673.0
2022-07-05 10:00:00,62.34,62.34,61.66,61.87,508130.0,57.7854,57.7854,57.1551,57.3497,508130.0
2022-07-05 10:30:00,61.87,61.97,61.28,61.32,275476.0,57.3497,57.4424,56.8028,56.8399,275476.0
2022-07-05 11:00:00,61.31,61.59,61.13,61.58,342518.0,56.8306,57.0902,56.6638,57.0809,342518.0
2022-07-05 11:30:00,61.57,61.97,61.56,61.82,235433.0,57.0716,57.4424,57.0624,57.3034,235433.0
2022-07-05 12:00:00,61.8,62.05,61.67,61.99,180309.0,57.2848,57.5166,57.1643,57.461,180309.0
2022-07-05 12:30:00,61.98,62.0,61.85,61.88,264354.0,57.4517,57.4702,57.3312,57.359,264354.0
2022-07-05 13:00:00,61.88,62.07,61.83,61.88,152036.0,57.359,57.5351,57.3126,57.359,152036.0
2022-07-05 13:30:00,61.87,62.06,61.76,61.98,274517.0,57.3497,57.5258,57.2478,57.4517,274517.0
2022-07-05 14:00:00,61.98,62.2,61.96,62.19,189332.0,57.4517,57.6556,57.4331,57.6463,189332.0
2022-07-05 14:30:00,62.19,62.4,62.19,62.35,217415.0,57.6463,57.841,57.6463,57.7946,217415.0
2022-07-05 15:00:00,62.35,62.57,62.3,62.53,344009.0,57.7946,57.9986,57.7483,57.9615,344009.0
2022-07-05 15:30:00,62.53,62.79,62.41,62.48,1429049.0,57.9615,58.2025,57.8503,57.9152,1429049.0
2022-07-06 09:30:00,62.54,62.79,62.53,62.62,666673.0,57.9708,58.2025,57.9615,58.0449,666673.0
2022-07-06 10:00:00,62.6,62.89,62.5,62.89,352312.0,58.0264,58.2952,57.9337,58.2952,352312.0
2022-07-06 10:30:00,62.88,62.92,62.41,62.41,243707.0,58.2859,58.323,57.8503,57.8503,243707.0
2022-07-06 11:00:00,62.4,62.46,62.27,62.39,219519.0,57.841,57.8966,57.7205,57.8317,219519.0
2022-07-06 11:30:00,62.38,62.55,62.28,62.54,206614.0,57.8225,57.98,57.7298,57.9708,206614.0
2022-07-06 12:00:00,62.55,62.56,62.32,62.37,130093.0,57.98,57.9893,57.7668,57.8132,130093.0
2022-07-06 12:30:00,62.37,62.43,62.31,62.35,197006.0,57.8132,57.8688,57.7576,57.7946,197006.0
2022-07-06 13:00:00,62.36,62.49,62.24,62.24,135081.0,57.8039,57.9244,57.6927,57.6927,135081.0
2022-07-06 13:30:00,62.24,62.33,62.22,62.32,182826.0,57.6927,57.7761,57.6741,57.7668,182826.0
2022-07-06 14:00:00,62.31,62.45,62.14,62.44,411109.0,57.7576,57.8873,57.6,57.8781,411109.0
2022-07-06 14:30:00,62.45,62.77,62.41,62.58,331213.0,57.8873,58.184,57.8503,58.0078,331213.0
2022-07-06 15:00:00,62.6,62.76,62.47,62.66,533136.0,58.0264,58.1747,57.9059,58.082,533136.0
2022-07-06 15:30:00,62.67,62.69,62.25,62.42,1222518.0,58.0913,58.1098,57.702,57.8595,1222518.0
2022-07-07 09:30:00,62.39,62.63,62.15,62.41,495632.0,57.8317,58.0542,57.6093,57.8503,495632.0
2022-07-07 10:00:00,62.41,62.43,62.07,62.16,376176.0,57.8503,57.8688,57.5351,57.6185,376176.0
2022-07-07 10:30:00,62.16,62.35,62.07,62.15,181891.0,57.6185,57.7946,57.5351,57.6093,181891.0
2022-07-07 11:00:00,62.15,62.2,61.98,61.98,146052.0,57.6093,57.6556,57.4517,57.4517,146052.0
2022-07-07 11:30:00,61.99,62.05,61.77,61.96,299788.0,57.461,57.5166,57.257,57.4331,299788.0
2022-07-07 12:00:00,61.96,62.14,61.9,62.09,166597.0,57.4331,57.6,57.3775,57.5536,166597.0
2022-07-07 12:30:00,62.08,62.09,61.92,62.02,163239.0,57.5444,57.5536,57.3961,57.4888,163239.0
2022-07-07 13:00:00,62.02,62.07,61.79,61.8,286126.0,57.4888,57.5351,57.2756,57.2848,286126.0
2022-07-07 13:30:00,61.81,61.98,61.8,61.85,682873.0,57.2941,57.4517,57.2848,57.3312,682873.0
2022-07-07 14:00:00,61.86,61.97,61.84,61.96,161700.0,57.3404,57.4424,57.3219,57.4331,161700.0
2022-07-07 14:30:00,61.97,62.0,61.87,61.91,462533.0,57.4424,57.4702,57.3497,57.3868,462533.0
2022-07-07 15:00:00,61.91,62.34,61.86,62.25,1163481.0,57.3868,57.7854,57.3404,57.702,1163481.0
2022-07-07 15:30:00,62.25,62.48,62.12,62.36,1413609.0,57.702,57.9152,57.5815,57.8039,1413609.0
2022-07-08 09:30:00,62.39,62.75,62.2,62.7,395251.0,57.8317,58.1654,57.6556,58.1191,395251.0
2022-07-08 10:00:00,62.71,62.76,62.45,62.76,215685.0,58.1283,58.1747,57.8873,58.1747,215685.0
2022-07-08 10:30:00,62.76,62.83,62.59,62.66,197524.0,58.1747,58.2396,58.0171,58.082,197524.0
2022-07-08 11:00:00,62.65,62.71,62.46,62.53,238729.0,58.0727,58.1283,57.8966,57.9615,238729.0
2022-07-08 11:30:00,62.54,62.56,62.45,62.51,145043.0,57.9708,57.9893,57.8873,57.943,145043.0
2022-07-08 12:00:00,62.51,62.52,62.31,62.38,123990.0,57.943,57.9522,57.7576,57.8225,123990.0
2022-07-08 12:30:00,62.39,62.46,62.17,62.19,198262.0,57.8317,57.8966,57.6278,57.6463,198262.0
2022-07-08 13:00:00,62.18,62.4,62.16,62.4,152829.0,57.6371,57.841,57.6185,57.841,152829.0
2022-07-08 13:30:00,62.41,62.5,62.39,62.46,129711.0,57.8503,57.9337,57.8317,57.8966,129711.0
2022-07-08 14:00:00,62.46,62.62,62.4,62.59,138299.0,57.8966,58.0449,57.841,58.0171,138299.0
2022-07-08 14:30:00,62.59,62.71,62.56,62.7,130815.0,58.0171,58.1283,57.9893,58.1191,130815.0
2022-07-08 15:00:00,62.7,62.83,62.66,62.67,219085.0,58.1191,58.2396,58.082,58.0913,219085.0
2022-07-08 15:30:00,62.67,62.7,62.4,62.45,753789.0,58.0913,58.1191,57.841,57.8873,753789.0
2022-07-11 09:30:00,62.55,62.82,62.32,62.45,363730.0,57.98,58.2303,57.7668,57.8873,363730.0
2022-07-11 10:00:00,62.45,62.47,62.05,62.18,267682.0,57.8873,57.9059,57.5166,57.6371,267682.0
2022-07-11 10:30:00,62.18,62.19,62.01,62.15,331308.0,57.6371,57.6463,57.4795,57.6093,331308.0
2022-07-11 11:00:00,62.14,62.33,62.13,62.32,127411.0,57.6,57.7761,57.5907,57.7668,127411.0
2022-07-11 11:30:00,62.32,62.33,62.17,62.29,169965.0,57.7668,57.7761,57.6278,57.739,169965.0
2022-07-11 12:00:00,62.29,62.4,62.26,62.28,124408.0,57.739,57.841,57.7112,57.7298,124408.0
2022-07-11 12:30:00,62.29,62.37,62.23,62.35,167231.0,57.739,57.8132,57.6834,57.7946,167231.0
2022-07-11 13:00:00,62.35,62.49,62.34,62.46,81929.0,57.7946,57.9244,57.7854,57.8966,81929.0
2022-07-11 13:30:00,62.47,62.59,62.45,62.55,136176.0,57.9059,58.0171,57.8873,57.98,136176.0
2022-07-11 14:00:00,62.55,62.55,62.29,62.33,154260.0,57.98,57.98,57.739,57.7761,154260.0
2022-07-11 14:30:00,62.33,62.39,62.27,62.28,100395.0,57.7761,57.8317,57.7205,57.7298,100395.0
2022-07-11 15:00:00,62.28,62.3,62.19,62.28,216079.0,57.7298,57.7483,57.6463,57.7298,216079.0
2022-07-11 15:30:00,62.29,62.34,62.15,62.29,600304.0,57.739,57.7854,57.6093,57.739,600304.0
2022-07-12 09:30:00,62.72,63.37,62.41,63.27,485767.0,58.1376,58.7401,57.8503,58.6474,485767.0
2022-07-12 10:00:00,63.26,63.32,63.07,63.3,315904.0,58.6382,58.6938,58.462,58.6752,315904.0
2022-07-12 10:30:00,63.3,63.5,63.25,63.28,230093.0,58.6752,58.8606,58.6289,58.6567,230093.0
2022-07-12 11:00:00,63.26,63.32,63.14,63.28,245551.0,58.6382,58.6938,58.5269,58.6567,245551.0
2022-07-12 11:30:00,63.28,63.3,63.12,63.18,332121.0,58.6567,58.6752,58.5084,58.564,332121.0
2022-07-12 12:00:00,63.18,63.26,63.13,63.26,230656.0,58.564,58.6382,58.5177,58.6382,230656.0
2022-07-12 12:30:00,63.26,63.46,63.22,63.4,141160.0,58.6382,58.8236,58.6011,58.7679,141160.0
2022-07-12 13:00:00,63.39,63.45,63.11,63.14,137827.0,58.7587,58.8143,58.4991,58.5269,137827.0
2022-07-12 13:30:00,63.14,63.16,63.06,63.07,144500.0,58.5269,58.5455,58.4528,58.462,144500.0
2022-07-12 14:00:00,63.08,63.08,62.93,62.96,133150.0,58.4713,58.4713,58.3323,58.3601,133150.0
2022-07-12 14:30:00,62.95,62.97,62.85,62.88,188350.0,58.3508,58.3694,58.2581,58.2859,188350.0
2022-07-12 15:00:00,62.87,62.87,62.5,62.53,454060.0,58.2767,58.2767,57.9337,57.9615,454060.0
2022-07-12 15:30:00,62.53,62.6,62.27,62.56,874490.0,57.9615,58.0264,57.7205,57.9893,874490.0
2022-07-13 09:30:00,62.01,62.37,61.76,61.82,320259.0,57.4795,57.8132,57.2478,57.3034,320259.0
2022-07-13 10:00:00,61.82,61.88,61.46,61.54,290807.0,57.3034,57.359,56.9697,57.0438,290807.0
2022-07-13 10:30:00,61.55,61.94,61.5,61.84,224331.0,57.0531,57.4146,57.0068,57.3219,224331.0
2022-07-13 11:00:00,61.84,62.01,61.78,61.9,149119.0,57.3219,57.4795,57.2663,57.3775,149119.0
2022-07-13 11:30:00,61.9,62.16,61.9,62.03,118464.0,57.3775,57.6185,57.3775,57.498,118464.0
2022-07-13 12:00:00,62.05,62.32,62.05,62.32,112156.0,57.5166,57.7668,57.5166,57.7668,112156.0
2022-07-13 12:30:00,62.33,62.5,62.27,62.5,134349.0,57.7761,57.9337,57.7205,57.9337,134349.0
2022-07-13 13:00:00,62.51,62.65,62.36,62.43,193918.0,57.943,58.0727,57.8039,57.8688,193918.0
2022-07-13 13:30:00,62.44,62.44,62.26,62.33,117910.0,57.8781,57.8781,57.7112,57.7761,117910.0
2022-07-13 14:00:00,62.33,62.33,62.03,62.25,165267.0,57.7761,57.7761,57.498,57.702,165267.0
2022-07-13 14:30:00,62.27,62.43,62.25,62.4,194769.0,57.7205,57.8688,57.702,57.841,194769.0
2022-07-13 15:00:00,62.41,62.41,62.24,62.26,249180.0,57.8503,57.8503,57.6927,57.7112,249180.0
2022-07-13 15:30:00,62.26,62.27,61.95,61.96,854570.0,57.7112,57.7205,57.4239,57.4331,854570.0
2022-07-14 09:30:00,61.07,61.19,60.83,60.86,479726.0,56.6082,56.7194,56.3857,56.4135,479726.0
2022-07-14 10:00:00,60.86,60.86,60.57,60.62,286904.0,56.4135,56.4135,56.1447,56.191,286904.0
2022-07-14 10:30:00,60.63,60.77,60.52,60.53,208958.0,56.2003,56.3301,56.0984,56.1076,208958.0
2022-07-14 11:00:00,60.53,60.72,60.5,60.61,255285.0,56.1076,56.2837,56.0798,56.1818,255285.0
2022-07-14 11:30:00,60.62,60.8,60.46,60.52,465792.0,56.191,56.3579,56.0427,56.0984,465792.0
2022-07-14 12:00:00,60.52,60.57,60.34,60.39,467633.0,56.0984,56.1447,55.9315,55.9778,467633.0
2022-07-14 12:30:00,60.39,60.46,60.26,60.37,522239.0,55.9778,56.0427,55.8573,55.9593,522239.0
2022-07-14 13:00:00,60.37,60.6,60.29,60.49,212148.0,55.9593,56.1725,55.8852,56.0705,212148.0
2022-07-14 13:30:00,60.48,60.6,60.36,60.58,203460.0,56.0613,56.1725,55.95,56.154,203460.0
2022-07-14 14:00:00,60.57,60.9,60.57,60.9,343016.0,56.1447,56.4506,56.1447,56.4506,343016.0
2022-07-14 14:30:00,60.9,60.9,60.71,60.82,352760.0,56.4506,56.4506,56.2745,56.3764,352760.0
2022-07-14 15:00:00,60.82,60.88,60.7,60.88,285033.0,56.3764,56.432,56.2652,56.432,285033.0
2022-07-14 15:30:00,60.89,60.92,60.73,60.88,1008661.0,56.4413,56.4691,56.293,56.432,1008661.0
2022-07-15 09:30:00,61.63,61.63,60.9,61.01,627289.0,57.1273,57.1273,56.4506,56.5526,627289.0
2022-07-15 10:00:00,61.01,61.47,60.83,60.9,369858.0,56.5526,56.9789,56.3857,56.4506,369858.0
2022-07-15 10:30:00,60.91,61.01,60.8,60.86,157506.0,56.4599,56.5526,56.3579,56.4135,157506.0
2022-07-15 11:00:00,60.85,60.87,60.72,60.72,189929.0,56.4042,56.4228,56.2837,56.2837,189929.0
2022-07-15 11:30:00,60.73,60.89,60.61,60.62,180683.0,56.293,56.4413,56.1818,56.191,180683.0
2022-07-15 12:00:00,60.62,60.7,60.57,60.62,133381.0,56.191,56.2652,56.1447,56.191,133381.0
2022-07-15 12:30:00,60.62,60.63,60.44,60.47,241390.0,56.191,56.2003,56.0242,56.052,241390.0
2022-07-15 13:00:00,60.48,60.61,60.48,60.59,208612.0,56.0613,56.1818,56.0613,56.1632,208612.0
2022-07-15 13:30:00,60.59,60.66,60.48,60.5,144563.0,56.1632,56.2281,56.0613,56.0798,144563.0
2022-07-15 14:00:00,60.5,60.61,60.38,60.58,239024.0,56.0798,56.1818,55.9686,56.154,239024.0
2022-07-15 14:30:00,60.59,60.68,60.52,60.68,253908.0,56.1632,56.2467,56.0984,56.2467,253908.0
2022-07-15 15:00:00,60.68,60.77,60.66,60.68,284214.0,56.2467,56.3301,56.2281,56.2467,284214.0
2022-07-15 15:30:00,60.67,60.79,60.6,60.74,949969.0,56.2374,56.3486,56.1725,56.3023,949969.0
2022-07-18 09:30:00,60.55,61.0,60.45,60.72,737966.0,56.1262,56.5433,56.0335,56.2837,737966.0
2022-07-18 10:00:00,60.73,61.01,60.72,60.91,304362.0,56.293,56.5526,56.2837,56.4599,304362.0
2022-07-18 10:30:00,60.91,61.01,60.8,60.91,271005.0,56.4599,56.5526,56.3579,56.4599,271005.0
2022-07-18 11:00:00,60.91,60.91,60.65,60.67,180320.0,56.4599,56.4599,56.2189,56.2374,180320.0
2022-07-18 11:30:00,60.68,60.79,60.66,60.7,198606.0,56.2467,56.3486,56.2281,56.2652,198606.0
2022-07-18 12:00:00,60.71,60.77,60.67,60.7,175386.0,56.2745,56.3301,56.2374,56.2652,175386.0
2022-07-18 12:30:00,60.7,60.81,60.62,60.65,193421.0,56.2652,56.3672,56.191,56.2189,193421.0
2022-07-18 13:00:00,60.65,60.72,60.57,60.59,176355.0,56.2189,56.2837,56.1447,56.1632,176355.0
2022-07-18 13:30:00,60.58,60.68,60.52,60.59,229094.0,56.154,56.2467,56.0984,56.1632,229094.0
2022-07-18 14:00:00,60.59,60.69,60.55,60.57,184626.0,56.1632,56.2559,56.1262,56.1447,184626.0
2022-07-18 14:30:00,60.57,60.62,60.38,60.41,187116.0,56.1447,56.191,55.9686,55.9964,187116.0
2022-07-18 15:00:00,60.4,60.48,60.3,60.33,283181.0,55.9871,56.0613,55.8944,55.9222,283181.0
2022-07-18 15:30:00,60.33,60.33,59.97,60.08,1061337.0,55.9222,55.9222,55.5885,55.6905,1061337.0
2022-07-19 09:30:00,60.87,60.98,60.6,60.82,712811.0,56.4228,56.5247,56.1725,56.3764,712811.0
2022-07-19 10:00:00,60.82,61.21,60.78,61.08,418527.0,56.3764,56.7379,56.3394,56.6174,418527.0
2022-07-19 10:30:00,61.09,61.42,61.06,61.33,297788.0,56.6267,56.9326,56.5989,56.8492,297788.0
2022-07-19 11:00:00,61.34,61.47,61.2,61.23,410706.0,56.8584,56.9789,56.7287,56.7565,410706.0
2022-07-19 11:30:00,61.24,61.33,61.04,61.09,275651.0,56.7657,56.8492,56.5804,56.6267,275651.0
2022-07-19 12:00:00,61.08,61.11,60.95,61.09,234109.0,56.6174,56.6452,56.4969,56.6267,234109.0
2022-07-19 12:30:00,61.09,61.19,61.06,61.13,137925.0,56.6267,56.7194,56.5989,56.6638,137925.0
2022-07-19 13:00:00,61.12,61.14,61.0,61.07,155321.0,56.6545,56.6731,56.5433,56.6082,155321.0
2022-07-19 13:30:00,61.07,61.22,61.05,61.16,223788.0,56.6082,56.7472,56.5896,56.6916,223788.0
2022-07-19 14:00:00,61.17,61.24,61.12,61.23,152235.0,56.7009,56.7657,56.6545,56.7565,152235.0
2022-07-19 14:30:00,61.23,61.28,61.16,61.23,208851.0,56.7565,56.8028,56.6916,56.7565,208851.0
2022-07-19 15:00:00,61.24,61.35,61.19,61.25,350050.0,56.7657,56.8677,56.7194,56.775,350050.0
2022-07-19 15:30:00,61.25,61.6,61.21,61.4,1644935.0,56.775,57.0994,56.7379,56.9141,1644935.0
2022-07-20 09:30:00,61.88,61.89,61.34,61.53,543302.0,57.359,57.3683,56.8584,57.0346,543302.0
2022-07-20 10:00:00,61.53,61.63,61.4,61.57,337027.0,57.0346,57.1273,56.9141,57.0716,337027.0
2022-07-20 10:30:00,61.57,61.73,61.39,61.71,362799.0,57.0716,57.2199,56.9048,57.2014,362799.0
2022-07-20 11:00:00,61.71,61.84,61.67,61.73,212459.0,57.2014,57.3219,57.1643,57.2199,212459.0
2022-07-20 11:30:00,61.73,61.99,61.73,61.96,199434.0,57.2199,57.461,57.2199,57.4331,199434.0
2022-07-20 12:00:00,61.96,61.99,61.72,61.73,217803.0,57.4331,57.461,57.2107,57.2199,217803.0
2022-07-20 12:30:00,61.74,61.81,61.48,61.53,147487.0,57.2292,57.2941,56.9882,57.0346,147487.0
2022-07-20 13:00:00,61.52,61.56,61.26,61.36,208561.0,57.0253,57.0624,56.7843,56.877,208561.0
2022-07-20 13:30:00,61.36,61.41,61.02,61.04,192529.0,56.877,56.9233,56.5618,56.5804,192529.0
2022-07-20 14:00:00,61.04,61.46,61.03,61.46,216073.0,56.5804,56.9697,56.5711,56.9697,216073.0
2022-07-20 14:30:00,61.46,61.51,61.36,61.5,182769.0,56.9697,57.016,56.877,57.0068,182769.0
2022-07-20 15:00:00,61.5,61.67,61.45,61.58,289518.0,57.0068,57.1643,56.9604,57.0809,289518.0
2022-07-20 15:30:00,61.58,61.59,61.34,61.45,1098705.0,57.0809,57.0902,56.8584,56.9604,1098705.0
2022-07-21 09:30:00,61.41,61.7,61.07,61.49,349736.0,56.9233,57.1921,56.6082,56.9975,349736.0
2022-07-21 10:00:00,61.53,61.63,61.14,61.23,269397.0,57.0346,57.1273,56.6731,56.7565,269397.0
2022-07-21 10:30:00,61.22,61.29,60.95,61.14,140838.0,56.7472,56.8121,56.4969,56.6731,140838.0
2022-07-21 11:00:00,61.15,61.16,61.02,61.07,97370.0,56.6823,56.6916,56.5618,56.6082,97370.0
2022-07-21 11:30:00,61.08,61.27,61.03,61.2,120482.0,56.6174,56.7936,56.5711,56.7287,120482.0
2022-07-21 12:00:00,61.2,61.38,61.18,61.3,143833.0,56.7287,56.8955,56.7101,56.8214,143833.0
2022-07-21 12:30:00,61.3,61.34,61.23,61.23,122347.0,56.8214,56.8584,56.7565,56.7565,122347.0
2022-07-21 13:00:00,61.23,61.28,61.17,61.17,97404.0,56.7565,56.8028,56.7009,56.7009,97404.0
2022-07-21 13:30:00,61.17,61.23,61.06,61.15,92672.0,56.7009,56.7565,56.5989,56.6823,92672.0
2022-07-21 14:00:00,61.16,61.23,61.13,61.19,82502.0,56.6916,56.7565,56.6638,56.7194,82502.0
2022-07-21 14:30:00,61.2,61.2,61.07,61.15,95443.0,56.7287,56.7287,56.6082,56.6823,95443.0
2022-07-21 15:00:00,61.15,61.3,61.14,61.27,174483.0,56.6823,56.8214,56.6731,56.7936,174483.0
2022-07-21 15:30:00,61.27,61.36,61.23,61.35,556185.0,56.7936,56.877,56.7565,56.8677,556185.0
2022-07-22 09:30:00,61.74,61.85,61.53,61.73,383369.0,57.2292,57.3312,57.0346,57.2199,383369.0
2022-07-22 10:00:00,61.72,62.03,61.72,61.78,199457.0,57.2107,57.498,57.2107,57.2663,199457.0
2022-07-22 10:30:00,61.78,61.91,61.71,61.87,161820.0,57.2663,57.3868,57.2014,57.3497,161820.0
2022-07-22 11:00:00,61.88,61.93,61.68,61.71,305194.0,57.359,57.4053,57.1736,57.2014,305194.0
2022-07-22 11:30:00,61.69,61.87,61.63,61.85,224183.0,57.1829,57.3497,57.1273,57.3312,224183.0
2022-07-22 12:00:00,61.85,61.96,61.76,61.93,120059.0,57.3312,57.4331,57.2478,57.4053,120059.0
2022-07-22 12:30:00,61.92,61.99,61.78,61.81,110726.0,57.3961,57.461,57.2663,57.2941,110726.0
2022-07-22 13:00:00,61.81,61.89,61.78,61.83,61552.0,57.2941,57.3683,57.2663,57.3126,61552.0
2022-07-22 13:30:00,61.83,61.85,61.72,61.84,142804.0,57.3126,57.3312,57.2107,57.3219,142804.0
2022-07-22 14:00:00,61.84,61.86,61.71,61.8,134466.0,57.3219,57.3404,57.2014,57.2848,134466.0
2022-07-22 14:30:00,61.8,61.87,61.71,61.83,259296.0,57.2848,57.3497,57.2014,57.3126,259296.0
2022-07-22 15:00:00,61.82,61.91,61.78,61.85,213227.0,57.3034,57.3868,57.2663,57.3312,213227.0
2022-07-22 15:30:00,61.86,62.0,61.75,61.99,823085.0,57.3404,57.4702,57.2385,57.461,823085.0
2022-07-25 09:30:00,62.06,62.31,61.9,62.28,385534.0,57.5258,57.7576,57.3775,57.7298,385534.0
2022-07-25 10:00:00,62.28,62.62,62.25,62.6,287195.0,57.7298,58.0449,57.702,58.0264,287195.0
2022-07-25 10:30:00,62.59,63.03,62.48,62.92,361135.0,58.0171,58.425,57.9152,58.323,361135.0
2022-07-25 11:00:00,62.92,63.06,62.84,63.05,301172.0,58.323,58.4528,58.2488,58.4435,301172.0
2022-07-25 11:30:00,63.05,63.12,62.99,63.01,303818.0,58.4435,58.5084,58.3879,58.4064,303818.0
2022-07-25 12:00:00,63.01,63.06,62.74,62.79,175841.0,58.4064,58.4528,58.1562,58.2025,175841.0
2022-07-25 12:30:00,62.8,62.9,62.77,62.8,195805.0,58.2118,58.3045,58.184,58.2118,195805.0
2022-07-25 13:00:00,62.79,62.82,62.72,62.79,141075.0,58.2025,58.2303,58.1376,58.2025,141075.0
2022-07-25 13:30:00,62.79,62.82,62.61,62.64,182899.0,58.2025,58.2303,58.0357,58.0635,182899.0
2022-07-25 14:00:00,62.64,62.67,62.55,62.61,201234.0,58.0635,58.0913,57.98,58.0357,201234.0
2022-07-25 14:30:00,62.62,62.67,62.53,62.55,146142.0,58.0449,58.0913,57.9615,57.98,146142.0
2022-07-25 15:00:00,62.55,62.6,62.38,62.38,237803.0,57.98,58.0264,57.8225,57.8225,237803.0
2022-07-25 15:30:00,62.38,62.83,62.35,62.78,1083944.0,57.8225,58.2396,57.7946,58.1932,1083944.0
2022-07-26 09:30:00,62.45,62.72,61.97,62.61,457659.0,57.8873,58.1376,57.4424,58.0357,457659.0
2022-07-26 10:00:00,62.6,62.74,62.53,62.67,245935.0,58.0264,58.1562,57.9615,58.0913,245935.0
2022-07-26 10:30:00,62.68,62.69,62.41,62.56,279145.0,58.1005,58.1098,57.8503,57.9893,279145.0
2022-07-26 11:00:00,62.55,62.63,62.36,62.43,250837.0,57.98,58.0542,57.8039,57.8688,250837.0
2022-07-26 11:30:00,62.44,62.53,62.4,62.43,158723.0,57.8781,57.9615,57.841,57.8688,158723.0
2022-07-26 12:00:00,62.44,62.7,62.42,62.67,297459.0,57.8781,58.1191,57.8595,58.0913,297459.0
2022-07-26 12:30:00,62.66,62.72,62.58,62.68,246419.0,58.082,58.1376,58.0078,58.1005,246419.0
2022-07-26 13:00:00,62.68,62.89,62.67,62.88,349136.0,58.1005,58.2952,58.0913,58.2859,349136.0
2022-07-26 13:30:00,62.87,62.9,62.73,62.75,291543.0,58.2767,58.3045,58.1469,58.1654,291543.0
2022-07-26 14:00:00,62.75,62.93,62.74,62.91,242621.0,58.1654,58.3323,58.1562,58.3137,242621.0
2022-07-26 14:30:00,62.91,62.93,62.85,62.92,263260.0,58.3137,58.3323,58.2581,58.323,263260.0
2022-07-26 15:00:00,62.92,62.92,62.77,62.9,683913.0,58.323,58.323,58.184,58.3045,683913.0
2022-07-26 15:30:00,62.89,63.1,62.88,62.97,1435755.0,58.2952,58.4899,58.2859,58.3694,1435755.0
2022-07-27 09:30:00,62.98,63.33,62.29,63.25,800337.0,58.3786,58.703,57.739,58.6289,800337.0
2022-07-27 10:00:00,63.25,63.3,62.29,62.66,499494.0,58.6289,58.6752,57.739,58.082,499494.0
2022-07-27 10:30:00,62.67,62.76,62.51,62.7,320358.0,58.0913,58.1747,57.943,58.1191,320358.0
2022-07-27 11:00:00,62.71,63.16,62.69,63.16,294118.0,58.1283,58.5455,58.1098,58.5455,294118.0
2022-07-27 11:30:00,63.14,63.21,62.92,62.93,200747.0,58.5269,58.5918,58.323,58.3323,200747.0
2022-07-27 12:00:00,62.93,62.96,62.8,62.9,183491.0,58.3323,58.3601,58.2118,58.3045,183491.0
2022-07-27 12:30:00,62.91,62.94,62.82,62.84,161015.0,58.3137,58.3415,58.2303,58.2488,161015.0
2022-07-27 13:00:00,62.84,62.91,62.76,62.83,149249.0,58.2488,58.3137,58.1747,58.2396,149249.0
2022-07-27 13:30:00,62.84,62.84,62.7,62.75,200608.0,58.2488,58.2488,58.1191,58.1654,200608.0
2022-07-27 14:00:00,62.76,63.09,62.71,62.95,356596.0,58.1747,58.4806,58.1283,58.3508,356596.0
2022-07-27 14:30:00,62.95,63.43,62.87,63.34,395600.0,58.3508,58.7957,58.2767,58.7123,395600.0
2022-07-27 15:00:00,63.35,63.8,63.3,63.8,409277.0,58.7216,59.1387,58.6752,59.1387,409277.0
2022-07-27 15:30:00,63.81,63.82,63.61,63.62,1186432.0,59.148,59.1572,58.9626,58.9719,1186432.0
2022-07-28 09:30:00,63.47,63.7,63.23,63.27,424161.0,58.8328,59.046,58.6104,58.6474,424161.0
2022-07-28 10:00:00,63.27,63.4,63.15,63.29,266730.0,58.6474,58.7679,58.5362,58.666,266730.0
2022-07-28 10:30:00,63.29,63.68,63.29,63.58,194820.0,58.666,59.0275,58.666,58.9348,194820.0
2022-07-28 11:00:00,63.56,63.58,63.36,63.51,208310.0,58.9162,58.9348,58.7309,58.8699,208310.0
2022-07-28 11:30:00,63.51,63.62,63.39,63.49,246356.0,58.8699,58.9719,58.7587,58.8514,246356.0
2022-07-28 12:00:00,63.48,63.61,63.45,63.58,127186.0,58.8421,58.9626,58.8143,58.9348,127186.0
2022-07-28 12:30:00,63.58,63.87,63.54,63.86,179244.0,58.9348,59.2036,58.8977,59.1943,179244.0
2022-07-28 13:00:00,63.86,64.15,63.81,64.14,193876.0,59.1943,59.4631,59.148,59.4539,193876.0
2022-07-28 13:30:00,64.14,64.36,64.11,64.3,192996.0,59.4539,59.6578,59.4261,59.6022,192996.0
2022-07-28 14:00:00,64.31,64.32,64.15,64.29,273414.0,59.6114,59.6207,59.4631,59.5929,273414.0
2022-07-28 14:30:00,64.28,64.4,64.23,64.24,242611.0,59.5836,59.6949,59.5373,59.5466,242611.0
2022-07-28 15:00:00,64.23,64.36,64.22,64.25,233442.0,59.5373,59.6578,59.528,59.5558,233442.0
2022-07-28 15:30:00,64.24,64.33,64.17,64.21,662433.0,59.5466,59.63,59.4817,59.5188,662433.0
2022-07-29 09:30:00,63.5,64.38,63.4,64.25,380857.0,58.8606,59.6763,58.7679,59.5558,380857.0
2022-07-29 10:00:00,64.24,64.35,64.15,64.29,218832.0,59.5466,59.6485,59.4631,59.5929,218832.0
2022-07-29 10:30:00,64.28,64.42,64.18,64.22,160506.0,59.5836,59.7134,59.4909,59.528,160506.0
2022-07-29 11:00:00,64.2,64.31,64.17,64.26,172287.0,59.5095,59.6114,59.4817,59.5651,172287.0
2022-07-29 11:30:00,64.28,64.45,64.21,64.4,196214.0,59.5836,59.7412,59.5188,59.6949,196214.0
2022-07-29 12:00:00,64.41,64.41,64.18,64.28,113600.0,59.7041,59.7041,59.4909,59.5836,113600.0
2022-07-29 12:30:00,64.28,64.34,64.2,64.29,177922.0,59.5836,59.6393,59.5095,59.5929,177922.0
2022-07-29 13:00:00,64.28,64.33,64.11,64.12,142842.0,59.5836,59.63,59.4261,59.4353,142842.0
2022-07-29 13:30:00,64.12,64.25,64.11,64.17,171491.0,59.4353,59.5558,59.4261,59.4817,171491.0
2022-07-29 14:00:00,64.18,64.2,63.97,63.99,193944.0,59.4909,59.5095,59.2963,59.3148,193944.0
2022-07-29 14:30:00,63.99,64.05,63.93,63.97,201658.0,59.3148,59.3704,59.2592,59.2963,201658.0
2022-07-29 15:00:00,63.97,64.19,63.96,64.17,251085.0,59.2963,59.5002,59.287,59.4817,251085.0
2022-07-29 15:30:00,64.17,64.19,63.96,64.05,1064609.0,59.4817,59.5002,59.287,59.3704,1064609.0
2022-08-01 09:30:00,63.99,64.57,63.91,64.54,419319.0,59.3148,59.8525,59.2407,59.8246,419319.0
2022-08-01 10:00:00,64.53,64.85,64.47,64.78,323005.0,59.8154,60.112,59.7598,60.0471,323005.0
2022-08-01 10:30:00,64.78,65.17,64.77,65.07,300421.0,60.0471,60.4086,60.0378,60.3159,300421.0
2022-08-01 11:00:00,65.06,65.15,64.95,65.08,194660.0,60.3067,60.3901,60.2047,60.3252,194660.0
2022-08-01 11:30:00,65.08,65.12,64.96,64.99,129678.0,60.3252,60.3623,60.214,60.2418,129678.0
2022-08-01 12:00:00,65.0,65.05,64.89,64.96,161467.0,60.251,60.2974,60.1491,60.214,161467.0
2022-08-01 12:30:00,64.96,65.03,64.91,65.03,139938.0,60.214,60.2788,60.1676,60.2788,139938.0
2022-08-01 13:00:00,65.03,65.08,64.93,64.95,172873.0,60.2788,60.3252,60.1862,60.2047,172873.0
2022-08-01 13:30:00,64.94,64.99,64.81,64.89,201510.0,60.1954,60.2418,60.0749,60.1491,201510.0
2022-08-01 14:00:00,64.89,64.89,64.7,64.78,201793.0,60.1491,60.1491,59.973,60.0471,201793.0
2022-08-01 14:30:00,64.78,64.89,64.69,64.84,160755.0,60.0471,60.1491,59.9637,60.1027,160755.0
2022-08-01 15:00:00,64.84,64.98,64.8,64.95,175363.0,60.1027,60.2325,60.0657,60.2047,175363.0
2022-08-01 15:30:00,64.95,64.95,64.75,64.91,681875.0,60.2047,60.2047,60.0193,60.1676,681875.0
2022-08-02 09:30:00,65.15,65.17,64.54,64.81,346819.0,60.3901,60.4086,59.8246,60.0749,346819.0
2022-08-02 10:00:00,64.8,64.83,64.59,64.69,213521.0,60.0657,60.0935,59.871,59.9637,213521.0
2022-08-02 10:30:00,64.69,64.82,64.64,64.69,195124.0,59.9637,60.0842,59.9173,59.9637,195124.0
2022-08-02 11:00:00,64.69,64.91,64.68,64.81,141151.0,59.9637,60.1676,59.9544,60.0749,141151.0
2022-08-02 11:30:00,64.81,64.88,64.7,64.76,137501.0,60.0749,60.1398,59.973,60.0286,137501.0
2022-08-02 12:00:00,64.76,64.96,64.75,64.94,161181.0,60.0286,60.214,60.0193,60.1954,161181.0
2022-08-02 12:30:00,64.94,65.03,64.86,65.01,143755.0,60.1954,60.2788,60.1213,60.2603,143755.0
2022-08-02 13:00:00,65.02,65.04,64.78,64.81,153900.0,60.2696,60.2881,60.0471,60.0749,153900.0
2022-08-02 13:30:00,64.81,64.81,64.58,64.69,222614.0,60.0749,60.0749,59.8617,59.9637,222614.0
2022-08-02 14:00:00,64.69,64.86,64.69,64.83,135635.0,59.9637,60.1213,59.9637,60.0935,135635.0
2022-08-02 14:30:00,64.83,64.87,64.61,64.69,314910.0,60.0935,60.1305,59.8895,59.9637,314910.0
2022-08-02 15:00:00,64.7,64.8,64.69,64.78,242841.0,59.973,60.0657,59.9637,60.0471,242841.0
2022-08-02 15:30:00,64.78,64.91,64.7,64.77,767613.0,60.0471,60.1676,59.973,60.0378,767613.0
2022-08-03 09:30:00,64.68,64.84,64.57,64.71,383221.0,59.9544,60.1027,59.8525,59.9822,383221.0
2022-08-03 10:00:00,64.71,64.87,64.47,64.84,194255.0,59.9822,60.1305,59.7598,60.1027,194255.0
2022-08-03 10:30:00,64.84,65.01,64.81,64.99,212587.0,60.1027,60.2603,60.0749,60.2418,212587.0
2022-08-03 11:00:00,65.0,65.11,64.97,64.97,138369.0,60.251,60.353,60.2232,60.2232,138369.0
2022-08-03 11:30:00,64.98,65.05,64.9,65.0,196632.0,60.2325,60.2974,60.1583,60.251,196632.0
2022-08-03 12:00:00,65.0,65.11,64.95,65.05,120780.0,60.251,60.353,60.2047,60.2974,120780.0
2022-08-03 12:30:00,65.04,65.06,64.97,65.02,116786.0,60.2881,60.3067,60.2232,60.2696,116786.0
2022-08-03 13:00:00,65.02,65.04,64.91,65.04,93243.0,60.2696,60.2881,60.1676,60.2881,93243.0
2022-08-03 13:30:00,65.04,65.09,64.95,65.0,176433.0,60.2881,60.3345,60.2047,60.251,176433.0
2022-08-03 14:00:00,64.99,65.16,64.93,65.11,144619.0,60.2418,60.3993,60.1862,60.353,144619.0
2022-08-03 14:30:00,65.11,65.14,64.98,64.99,115448.0,60.353,60.3808,60.2325,60.2418,115448.0
2022-08-03 15:00:00,65.0,65.11,64.99,65.06,165209.0,60.251,60.353,60.2418,60.3067,165209.0
2022-08-03 15:30:00,65.07,65.32,65.06,65.12,720127.0,60.3159,60.5477,60.3067,60.3623,720127.0
2022-08-04 09:30:00,65.02,65.18,64.74,65.01,341158.0,60.2696,60.4179,60.01,60.2603,341158.0
2022-08-04 10:00:00,65.01,65.01,64.68,64.68,193112.0,60.2603,60.2603,59.9544,59.9544,193112.0
2022-08-04 10:30:00,64.68,64.9,64.64,64.81,231815.0,59.9544,60.1583,59.9173,60.0749,231815.0
2022-08-04 11:00:00,64.81,64.83,64.61,64.66,117110.0,60.0749,60.0935,59.8895,59.9359,117110.0
2022-08-04 11:30:00,64.66,64.79,64.58,64.73,284786.0,59.9359,60.0564,59.8617,60.0008,284786.0
2022-08-04 12:00:00,64.73,64.73,64.48,64.53,227509.0,60.0008,60.0008,59.769,59.8154,227509.0
2022-08-04 12:30:00,64.54,64.54,64.32,64.33,138715.0,59.8246,59.8246,59.6207,59.63,138715.0
2022-08-04 13:00:00,64.34,64.41,64.25,64.31,235310.0,59.6393,59.7041,59.5558,59.6114,235310.0
2022-08-04 13:30:00,64.3,64.39,64.23,64.24,294092.0,59.6022,59.6856,59.5373,59.5466,294092.0
2022-08-04 14:00:00,64.23,64.34,64.23,64.33,138434.0,59.5373,59.6393,59.5373,59.63,138434.0
2022-08-04 14:30:00,64.33,64.34,64.23,64.3,175500.0,59.63,59.6393,59.5373,59.6022,175500.0
2022-08-04 15:00:00,64.3,64.3,64.21,64.28,246364.0,59.6022,59.6022,59.5188,59.5836,246364.0
2022-08-04 15:30:00,64.27,64.29,64.08,64.25,952225.0,59.5744,59.5929,59.3983,59.5558,952225.0
2022-08-05 09:30:00,64.14,64.15,63.39,63.42,441051.0,59.4539,59.4631,58.7587,58.7865,441051.0
2022-08-05 10:00:00,63.41,63.56,63.34,63.41,269926.0,58.7772,58.9162,58.7123,58.7772,269926.0
2022-08-05 10:30:00,63.41,63.45,63.26,63.35,171153.0,58.7772,58.8143,58.6382,58.7216,171153.0
2022-08-05 11:00:00,63.35,63.47,63.21,63.37,225614.0,58.7216,58.8328,58.5918,58.7401,225614.0
2022-08-05 11:30:00,63.37,63.45,63.16,63.17,196318.0,58.7401,58.8143,58.5455,58.5547,196318.0
2022-08-05 12:00:00,63.17,63.24,63.12,63.22,174774.0,58.5547,58.6196,58.5084,58.6011,174774.0
2022-08-05 12:30:00,63.22,63.3,63.17,63.2,150607.0,58.6011,58.6752,58.5547,58.5825,150607.0
2022-08-05 13:00:00,63.21,63.41,63.2,63.37,128522.0,58.5918,58.7772,58.5825,58.7401,128522.0
2022-08-05 13:30:00,63.36,63.55,63.32,63.32,130558.0,58.7309,58.907,58.6938,58.6938,130558.0
2022-08-05 14:00:00,63.33,63.38,63.21,63.22,133984.0,58.703,58.7494,58.5918,58.6011,133984.0
2022-08-05 14:30:00,63.22,63.42,63.2,63.28,232742.0,58.6011,58.7865,58.5825,58.6567,232742.0
2022-08-05 15:00:00,63.28,63.48,63.28,63.38,351026.0,58.6567,58.8421,58.6567,58.7494,351026.0
2022-08-05 15:30:00,63.39,63.82,63.38,63.77,970219.0,58.7587,59.1572,58.7494,59.1109,970219.0
2022-08-08 09:30:00,64.09,64.51,63.91,64.41,316847.0,59.4075,59.7968,59.2407,59.7041,316847.0
2022-08-08 10:00:00,64.4,64.55,64.37,64.53,273049.0,59.6949,59.8339,59.6671,59.8154,273049.0
2022-08-08 10:30:00,64.53,64.59,64.43,64.47,201877.0,59.8154,59.871,59.7227,59.7598,201877.0
2022-08-08 11:00:00,64.48,64.48,64.23,64.26,417675.0,59.769,59.769,59.5373,59.5651,417675.0
2022-08-08 11:30:00,64.27,64.31,64.03,64.13,159571.0,59.5744,59.6114,59.3519,59.4446,159571.0
2022-08-08 12:00:00,64.12,64.13,63.95,63.98,122802.0,59.4353,59.4446,59.2778,59.3056,122802.0
2022-08-08 12:30:00,63.98,64.01,63.83,63.86,94523.0,59.3056,59.3334,59.1665,59.1943,94523.0
2022-08-08 13:00:00,63.84,63.97,63.82,63.88,117077.0,59.1758,59.2963,59.1572,59.2129,117077.0
2022-08-08 13:30:00,63.89,64.0,63.85,63.97,128053.0,59.2221,59.3241,59.1851,59.2963,128053.0
2022-08-08 14:00:00,63.97,63.97,63.81,63.86,169758.0,59.2963,59.2963,59.148,59.1943,169758.0
2022-08-08 14:30:00,63.85,63.98,63.81,63.84,156143.0,59.1851,59.3056,59.148,59.1758,156143.0
2022-08-08 15:00:00,63.84,63.85,63.74,63.77,170985.0,59.1758,59.1851,59.0831,59.1109,170985.0
2022-08-08 15:30:00,63.76,63.97,63.71,63.93,790249.0,59.1016,59.2963,59.0553,59.2592,790249.0
2022-08-09 09:30:00,64.16,64.3,63.88,64.13,296460.0,59.4724,59.6022,59.2129,59.4446,296460.0
2022-08-09 10:00:00,64.12,64.14,63.99,64.14,175538.0,59.4353,59.4539,59.3148,59.4539,175538.0
2022-08-09 10:30:00,64.14,64.18,64.02,64.04,181763.0,59.4539,59.4909,59.3426,59.3612,181763.0
2022-08-09 11:00:00,64.04,64.28,64.02,64.25,122977.0,59.3612,59.5836,59.3426,59.5558,122977.0
2022-08-09 11:30:00,64.26,64.32,64.22,64.23,80327.0,59.5651,59.6207,59.528,59.5373,80327.0
2022-08-09 12:00:00,64.23,64.27,64.13,64.15,89343.0,59.5373,59.5744,59.4446,59.4631,89343.0
2022-08-09 12:30:00,64.15,64.18,64.08,64.15,92533.0,59.4631,59.4909,59.3983,59.4631,92533.0
2022-08-09 13:00:00,64.16,64.16,64.01,64.02,78509.0,59.4724,59.4724,59.3334,59.3426,78509.0
2022-08-09 13:30:00,64.03,64.05,63.88,63.92,87494.0,59.3519,59.3704,59.2129,59.2499,87494.0
2022-08-09 14:00:00,63.92,63.98,63.83,63.88,115052.0,59.2499,59.3056,59.1665,59.2129,115052.0
2022-08-09 14:30:00,63.88,63.96,63.82,63.93,104875.0,59.2129,59.287,59.1572,59.2592,104875.0
2022-08-09 15:00:00,63.93,63.95,63.83,63.93,197441.0,59.2592,59.2778,59.1665,59.2592,197441.0
2022-08-09 15:30:00,63.94,64.06,63.87,63.93,500920.0,59.2685,59.3797,59.2036,59.2592,500920.0
2022-08-10 09:30:00,64.32,64.66,64.29,64.55,292570.0,59.6207,59.9359,59.5929,59.8339,292570.0
2022-08-10 10:00:00,64.54,64.66,64.5,64.57,113722.0,59.8246,59.9359,59.7876,59.8525,113722.0
2022-08-10 10:30:00,64.58,64.65,64.49,64.55,95711.0,59.8617,59.9266,59.7783,59.8339,95711.0
2022-08-10 11:00:00,64.55,64.66,64.42,64.43,101034.0,59.8339,59.9359,59.7134,59.7227,101034.0
2022-08-10 11:30:00,64.43,64.5,64.36,64.37,71232.0,59.7227,59.7876,59.6578,59.6671,71232.0
2022-08-10 12:00:00,64.37,64.39,64.22,64.26,76025.0,59.6671,59.6856,59.528,59.5651,76025.0
2022-08-10 12:30:00,64.27,64.42,64.25,64.33,87161.0,59.5744,59.7134,59.5558,59.63,87161.0
2022-08-10 13:00:00,64.32,64.43,64.3,64.37,69382.0,59.6207,59.7227,59.6022,59.6671,69382.0
2022-08-10 13:30:00,64.37,64.38,64.24,64.25,117482.0,59.6671,59.6763,59.5466,59.5558,117482.0
2022-08-10 14:00:00,64.25,64.29,64.18,64.23,72098.0,59.5558,59.5929,59.4909,59.5373,72098.0
2022-08-10 14:30:00,64.23,64.32,64.18,64.18,111781.0,59.5373,59.6207,59.4909,59.4909,111781.0
2022-08-10 15:00:00,64.19,64.43,64.18,64.4,188061.0,59.5002,59.7227,59.4909,59.6949,188061.0
2022-08-10 15:30:00,64.4,64.56,64.37,64.46,556929.0,59.6949,59.8432,59.6671,59.7505,556929.0
2022-08-11 09:30:00,64.81,64.87,64.55,64.77,258566.0,60.0749,60.1305,59.8339,60.0378,258566.0
2022-08-11 10:00:00,64.78,64.97,64.74,64.86,223437.0,60.0471,60.2232,60.01,60.1213,223437.0
2022-08-11 10:30:00,64.87,64.93,64.78,64.84,121225.0,60.1305,60.1862,60.0471,60.1027,121225.0
2022-08-11 11:00:00,64.84,64.89,64.72,64.85,101535.0,60.1027,60.1491,59.9915,60.112,101535.0
2022-08-11 11:30:00,64.85,64.94,64.78,64.89,87362.0,60.112,60.1954,60.0471,60.1491,87362.0
2022-08-11 12:00:00,64.91,64.92,64.8,64.91,80744.0,60.1676,60.1769,60.0657,60.1676,80744.0
2022-08-11 12:30:00,64.91,65.09,64.9,64.96,300745.0,60.1676,60.3345,60.1583,60.214,300745.0
2022-08-11 13:00:00,64.95,65.1,64.89,64.99,91315.0,60.2047,60.3437,60.1491,60.2418,91315.0
2022-08-11 13:30:00,64.98,64.98,64.72,64.8,93201.0,60.2325,60.2325,59.9915,60.0657,93201.0
2022-08-11 14:00:00,64.8,64.82,64.65,64.68,117373.0,60.0657,60.0842,59.9266,59.9544,117373.0
2022-08-11 14:30:00,64.67,64.69,64.49,64.51,111909.0,59.9451,59.9637,59.7783,59.7968,111909.0
2022-08-11 15:00:00,64.51,64.53,64.32,64.37,110983.0,59.7968,59.8154,59.6207,59.6671,110983.0
2022-08-11 15:30:00,64.37,64.42,64.13,64.29,483942.0,59.6671,59.7134,59.4446,59.5929,483942.0
2022-08-12 09:30:00,64.72,64.72,64.38,64.58,282920.0,59.9915,59.9915,59.6763,59.8617,282920.0
2022-08-12 10:00:00,64.56,64.56,64.06,64.14,213167.0,59.8432,59.8432,59.3797,59.4539,213167.0
2022-08-12 10:30:00,64.13,64.21,63.93,63.93,204374.0,59.4446,59.5188,59.2592,59.2592,204374.0
2022-08-12 11:00:00,63.93,64.1,63.87,64.05,210730.0,59.2592,59.4168,59.2036,59.3704,210730.0
2022-08-12 11:30:00,64.05,64.15,64.02,64.03,137272.0,59.3704,59.4631,59.3426,59.3519,137272.0
2022-08-12 12:00:00,64.02,64.04,63.9,63.91,91973.0,59.3426,59.3612,59.2314,59.2407,91973.0
2022-08-12 12:30:00,63.9,63.9,63.78,63.79,102658.0,59.2314,59.2314,59.1202,59.1294,102658.0
2022-08-12 13:00:00,63.79,63.99,63.78,63.97,175211.0,59.1294,59.3148,59.1202,59.2963,175211.0
2022-08-12 13:30:00,63.97,64.01,63.96,64.0,69297.0,59.2963,59.3334,59.287,59.3241,69297.0
2022-08-12 14:00:00,64.0,64.03,63.87,63.9,132865.0,59.3241,59.3519,59.2036,59.2314,132865.0
2022-08-12 14:30:00,63.9,64.01,63.87,63.91,122625.0,59.2314,59.3334,59.2036,59.2407,122625.0
2022-08-12 15:00:00,63.91,64.09,63.91,64.06,219189.0,59.2407,59.4075,59.2407,59.3797,219189.0
2022-08-12 15:30:00,64.06,64.25,64.05,64.2,1043601.0,59.3797,59.5558,59.3704,59.5095,1043601.0
2022-08-15 09:30:00,64.39,64.47,64.08,64.33,312393.0,59.6856,59.7598,59.3983,59.63,312393.0
2022-08-15 10:00:00,64.34,64.66,64.33,64.64,188031.0,59.6393,59.9359,59.63,59.9173,188031.0
2022-08-15 10:30:00,64.64,64.69,64.57,64.59,122267.0,59.9173,59.9637,59.8525,59.871,122267.0
2022-08-15 11:00:00,64.58,64.65,64.52,64.62,167326.0,59.8617,59.9266,59.8061,59.8988,167326.0
2022-08-15 11:30:00,64.63,64.85,64.54,64.83,295363.0,59.9081,60.112,59.8246,60.0935,295363.0
2022-08-15 12:00:00,64.83,64.99,64.77,64.96,166234.0,60.0935,60.2418,60.0378,60.214,166234.0
2022-08-15 12:30:00,64.97,65.03,64.91,64.97,106409.0,60.2232,60.2788,60.1676,60.2232,106409.0
2022-08-15 13:00:00,64.97,64.99,64.88,64.96,90418.0,60.2232,60.2418,60.1398,60.214,90418.0
2022-08-15 13:30:00,64.97,65.11,64.9,65.09,96719.0,60.2232,60.353,60.1583,60.3345,96719.0
2022-08-15 14:00:00,65.09,65.22,65.09,65.2,90281.0,60.3345,60.455,60.3345,60.4364,90281.0
2022-08-15 14:30:00,65.21,65.38,65.21,65.35,220317.0,60.4457,60.6033,60.4457,60.5755,220317.0
2022-08-15 15:00:00,65.36,65.37,65.24,65.24,353654.0,60.5847,60.594,60.4735,60.4735,353654.0
2022-08-15 15:30:00,65.25,65.28,65.07,65.19,725063.0,60.4828,60.5106,60.3159,60.4272,725063.0
2022-08-16 09:30:00,65.18,65.46,65.06,65.4,384467.0,60.4179,60.6774,60.3067,60.6218,384467.0
2022-08-16 10:00:00,65.39,65.63,65.38,65.61,228843.0,60.6125,60.835,60.6033,60.8165,228843.0
2022-08-16 10:30:00,65.59,65.66,65.5,65.6,224342.0,60.7979,60.8628,60.7145,60.8072,224342.0
2022-08-16 11:00:00,65.6,65.9,65.58,65.83,302520.0,60.8072,61.0853,60.7887,61.0204,302520.0
2022-08-16 11:30:00,65.82,65.98,65.78,65.95,312493.0,61.0111,61.1594,60.9741,61.1316,312493.0
2022-08-16 12:00:00,65.95,66.11,65.91,66.06,279236.0,61.1316,61.2799,61.0946,61.2336,279236.0
2022-08-16 12:30:00,66.06,66.11,65.9,65.92,163457.0,61.2336,61.2799,61.0853,61.1038,163457.0
2022-08-16 13:00:00,65.92,66.11,65.91,66.08,181668.0,61.1038,61.2799,61.0946,61.2521,181668.0
2022-08-16 13:30:00,66.09,66.29,66.04,66.27,207136.0,61.2614,61.4468,61.2151,61.4283,207136.0
2022-08-16 14:00:00,66.26,66.31,66.08,66.11,192270.0,61.419,61.4653,61.2521,61.2799,192270.0
2022-08-16 14:30:00,66.11,66.11,65.76,65.94,299546.0,61.2799,61.2799,60.9555,61.1224,299546.0
2022-08-16 15:00:00,65.94,65.97,65.82,65.95,161301.0,61.1224,61.1502,61.0111,61.1316,161301.0
2022-08-16 15:30:00,65.96,66.09,65.92,65.96,696819.0,61.1409,61.2614,61.1038,61.1409,696819.0
2022-08-17 09:30:00,65.78,65.84,65.45,65.52,223385.0,60.9741,61.0297,60.6682,60.733,223385.0
2022-08-17 10:00:00,65.5,65.54,65.24,65.35,147367.0,60.7145,60.7516,60.4735,60.5755,147367.0
2022-08-17 10:30:00,65.35,65.45,65.27,65.35,250917.0,60.5755,60.6682,60.5013,60.5755,250917.0
2022-08-17 11:00:00,65.37,65.39,65.22,65.34,264184.0,60.594,60.6125,60.455,60.5662,264184.0
2022-08-17 11:30:00,65.34,65.45,65.29,65.39,402688.0,60.5662,60.6682,60.5199,60.6125,402688.0
2022-08-17 12:00:00,65.4,65.71,65.38,65.64,167074.0,60.6218,60.9092,60.6033,60.8443,167074.0
2022-08-17 12:30:00,65.64,65.67,65.56,65.59,124089.0,60.8443,60.8721,60.7701,60.7979,124089.0
2022-08-17 13:00:00,65.58,65.59,65.49,65.53,81531.0,60.7887,60.7979,60.7052,60.7423,81531.0
2022-08-17 13:30:00,65.53,65.63,65.52,65.56,75359.0,60.7423,60.835,60.733,60.7701,75359.0
2022-08-17 14:00:00,65.56,65.77,65.53,65.66,179655.0,60.7701,60.9648,60.7423,60.8628,179655.0
2022-08-17 14:30:00,65.67,65.72,65.61,65.61,93990.0,60.8721,60.9184,60.8165,60.8165,93990.0
2022-08-17 15:00:00,65.61,65.69,65.42,65.48,180688.0,60.8165,60.8906,60.6404,60.696,180688.0
2022-08-17 15:30:00,65.47,65.57,65.36,65.51,575132.0,60.6867,60.7794,60.5847,60.7238,575132.0
2022-08-18 09:30:00,65.53,65.61,65.24,65.36,253139.0,60.7423,60.8165,60.4735,60.5847,253139.0
2022-08-18 10:00:00,65.36,65.49,65.36,65.38,125652.0,60.5847,60.7052,60.5847,60.6033,125652.0
2022-08-18 10:30:00,65.37,65.42,65.29,65.31,128231.0,60.594,60.6404,60.5199,60.5384,128231.0
2022-08-18 11:00:00,65.32,65.44,65.28,65.38,85446.0,60.5477,60.6589,60.5106,60.6033,85446.0
2022-08-18 11:30:00,65.38,65.45,65.28,65.32,98643.0,60.6033,60.6682,60.5106,60.5477,98643.0
2022-08-18 12:00:00,65.33,65.36,65.21,65.23,86502.0,60.5569,60.5847,60.4457,60.4642,86502.0
2022-08-18 12:30:00,65.23,65.25,65.09,65.14,79942.0,60.4642,60.4828,60.3345,60.3808,79942.0
2022-08-18 13:00:00,65.13,65.29,65.13,65.27,135434.0,60.3715,60.5199,60.3715,60.5013,135434.0
2022-08-18 13:30:00,65.27,65.37,65.26,65.37,107436.0,60.5013,60.594,60.492,60.594,107436.0
2022-08-18 14:00:00,65.36,65.52,65.35,65.51,175945.0,60.5847,60.733,60.5755,60.7238,175945.0
2022-08-18 14:30:00,65.51,65.6,65.48,65.58,175878.0,60.7238,60.8072,60.696,60.7887,175878.0
2022-08-18 15:00:00,65.57,65.71,65.55,65.69,205659.0,60.7794,60.9092,60.7609,60.8906,205659.0
2022-08-18 15:30:00,65.69,65.74,65.48,65.56,691160.0,60.8906,60.937,60.696,60.7701,691160.0
2022-08-19 09:30:00,65.15,65.5,64.96,65.3,671215.0,60.3901,60.7145,60.214,60.5291,671215.0
2022-08-19 10:00:00,65.31,65.43,65.22,65.4,161702.0,60.5384,60.6496,60.455,60.6218,161702.0
2022-08-19 10:30:00,65.41,65.43,65.16,65.29,169036.0,60.6311,60.6496,60.3993,60.5199,169036.0
2022-08-19 11:00:00,65.29,65.36,65.16,65.28,156888.0,60.5199,60.5847,60.3993,60.5106,156888.0
2022-08-19 11:30:00,65.29,65.3,65.2,65.3,89080.0,60.5199,60.5291,60.4364,60.5291,89080.0
2022-08-19 12:00:00,65.31,65.47,65.24,65.47,166258.0,60.5384,60.6867,60.4735,60.6867,166258.0
2022-08-19 12:30:00,65.45,65.66,65.45,65.56,106611.0,60.6682,60.8628,60.6682,60.7701,106611.0
2022-08-19 13:00:00,65.56,65.65,65.53,65.64,60483.0,60.7701,60.8535,60.7423,60.8443,60483.0
2022-08-19 13:30:00,65.64,65.66,65.54,65.61,110271.0,60.8443,60.8628,60.7516,60.8165,110271.0
2022-08-19 14:00:00,65.6,65.66,65.46,65.48,124020.0,60.8072,60.8628,60.6774,60.696,124020.0
2022-08-19 14:30:00,65.48,65.48,65.31,65.38,104260.0,60.696,60.696,60.5384,60.6033,104260.0
2022-08-19 15:00:00,65.38,65.42,65.25,65.34,283768.0,60.6033,60.6404,60.4828,60.5662,283768.0
2022-08-19 15:30:00,65.35,65.49,65.27,65.37,795979.0,60.5755,60.7052,60.5013,60.594,795979.0
2022-08-22 09:30:00,65.42,65.48,65.06,65.2,457260.0,60.6404,60.696,60.3067,60.4364,457260.0
2022-08-22 10:00:00,65.2,65.24,64.96,65.03,207462.0,60.4364,60.4735,60.214,60.2788,207462.0
2022-08-22 10:30:00,65.03,65.17,64.89,64.91,229202.0,60.2788,60.4086,60.1491,60.1676,229202.0
2022-08-22 11:00:00,64.92,65.06,64.79,64.82,118171.0,60.1769,60.3067,60.0564,60.0842,118171.0
2022-08-22 11:30:00,64.83,64.89,64.7,64.72,142756.0,60.0935,60.1491,59.973,59.9915,142756.0
2022-08-22 12:00:00,64.72,64.74,64.61,64.64,121557.0,59.9915,60.01,59.8895,59.9173,121557.0
2022-08-22 12:30:00,64.65,64.68,64.47,64.5,88987.0,59.9266,59.9544,59.7598,59.7876,88987.0
2022-08-22 13:00:00,64.5,64.57,64.42,64.44,104061.0,59.7876,59.8525,59.7134,59.732,104061.0
2022-08-22 13:30:00,64.43,64.44,64.3,64.32,130683.0,59.7227,59.732,59.6022,59.6207,130683.0
2022-08-22 14:00:00,64.32,64.51,64.31,64.5,159216.0,59.6207,59.7968,59.6114,59.7876,159216.0
2022-08-22 14:30:00,64.5,64.56,64.32,64.36,90685.0,59.7876,59.8432,59.6207,59.6578,90685.0
2022-08-22 15:00:00,64.36,64.54,64.35,64.48,175938.0,59.6578,59.8246,59.6485,59.769,175938.0
2022-08-22 15:30:00,64.48,64.54,64.37,64.52,661154.0,59.769,59.8246,59.6671,59.8061,661154.0
2022-08-23 09:30:00,64.3,64.33,64.05,64.15,316996.0,59.6022,59.63,59.3704,59.4631,316996.0
2022-08-23 10:00:00,64.18,64.36,64.13,64.24,170315.0,59.4909,59.6578,59.4446,59.5466,170315.0
2022-08-23 10:30:00,64.25,64.39,63.99,64.02,307720.0,59.5558,59.6856,59.3148,59.3426,307720.0
2022-08-23 11:00:00,64.03,64.09,63.87,63.94,201544.0,59.3519,59.4075,59.2036,59.2685,201544.0
2022-08-23 11:30:00,63.94,64.1,63.93,64.0,150313.0,59.2685,59.4168,59.2592,59.3241,150313.0
2022-08-23 12:00:00,64.0,64.04,63.85,63.85,107781.0,59.3241,59.3612,59.1851,59.1851,107781.0
2022-08-23 12:30:00,63.85,63.93,63.82,63.84,116662.0,59.1851,59.2592,59.1572,59.1758,116662.0
2022-08-23 13:00:00,63.85,63.91,63.74,63.9,114032.0,59.1851,59.2407,59.0831,59.2314,114032.0
2022-08-23 13:30:00,63.9,63.97,63.86,63.87,143150.0,59.2314,59.2963,59.1943,59.2036,143150.0
2022-08-23 14:00:00,63.86,63.87,63.65,63.73,217189.0,59.1943,59.2036,58.9997,59.0738,217189.0
2022-08-23 14:30:00,63.73,63.77,63.65,63.66,186243.0,59.0738,59.1109,58.9997,59.0089,186243.0
2022-08-23 15:00:00,63.67,63.81,63.64,63.74,356604.0,59.0182,59.148,58.9904,59.0831,356604.0
2022-08-23 15:30:00,63.74,63.8,63.66,63.71,885624.0,59.0831,59.1387,59.0089,59.0553,885624.0
2022-08-24 09:30:00,63.78,63.95,63.59,63.81,460915.0,59.1202,59.2778,58.9441,59.148,460915.0
2022-08-24 10:00:00,63.81,64.17,63.8,64.13,361464.0,59.148,59.4817,59.1387,59.4446,361464.0
2022-08-24 10:30:00,64.13,64.33,64.06,64.31,322309.0,59.4446,59.63,59.3797,59.6114,322309.0
2022-08-24 11:00:00,64.34,64.53,64.27,64.53,193798.0,59.6393,59.8154,59.5744,59.8154,193798.0
2022-08-24 11:30:00,64.53,64.65,64.48,64.6,216944.0,59.8154,59.9266,59.769,59.8803,216944.0
2022-08-24 12:00:00,64.6,64.68,64.42,64.42,301214.0,59.8803,59.9544,59.7134,59.7134,301214.0
2022-08-24 12:30:00,64.42,64.44,64.15,64.17,190635.0,59.7134,59.732,59.4631,59.4817,190635.0
2022-08-24 13:00:00,64.17,64.27,64.13,64.17,229220.0,59.4817,59.5744,59.4446,59.4817,229220.0
2022-08-24 13:30:00,64.18,64.29,64.15,64.27,175835.0,59.4909,59.5929,59.4631,59.5744,175835.0
2022-08-24 14:00:00,64.27,64.37,64.26,64.37,122536.0,59.5744,59.6671,59.5651,59.6671,122536.0
2022-08-24 14:30:00,64.37,64.37,64.29,64.34,211481.0,59.6671,59.6671,59.5929,59.6393,211481.0
2022-08-24 15:00:00,64.34,64.54,64.33,64.52,343498.0,59.6393,59.8246,59.63,59.8061,343498.0
2022-08-24 15:30:00,64.52,64.62,64.49,64.6,960596.0,59.8061,59.8988,59.7783,59.8803,960596.0
2022-08-25 09:30:00,64.6,64.66,64.35,64.54,262504.0,59.8803,59.9359,59.6485,59.8246,262504.0
2022-08-25 10:00:00,64.54,64.77,64.53,64.73,127374.0,59.8246,60.0378,59.8154,60.0008,127374.0
2022-08-25 10:30:00,64.74,64.97,64.69,64.8,443189.0,60.01,60.2232,59.9637,60.0657,443189.0
2022-08-25 11:00:00,64.81,64.81,64.44,64.45,151682.0,60.0749,60.0749,59.732,59.7412,151682.0
2022-08-25 11:30:00,64.45,64.51,64.32,64.4,132527.0,59.7412,59.7968,59.6207,59.6949,132527.0
2022-08-25 12:00:00,64.4,64.41,64.25,64.29,67908.0,59.6949,59.7041,59.5558,59.5929,67908.0
2022-08-25 12:30:00,64.29,64.29,64.09,64.17,110093.0,59.5929,59.5929,59.4075,59.4817,110093.0
2022-08-25 13:00:00,64.18,64.27,64.14,64.26,116698.0,59.4909,59.5744,59.4539,59.5651,116698.0
2022-08-25 13:30:00,64.26,64.41,64.24,64.4,140953.0,59.5651,59.7041,59.5466,59.6949,140953.0
2022-08-25 14:00:00,64.4,64.4,64.23,64.26,99552.0,59.6949,59.6949,59.5373,59.5651,99552.0
2022-08-25 14:30:00,64.26,64.26,64.07,64.14,208096.0,59.5651,59.5651,59.389,59.4539,208096.0
2022-08-25 15:00:00,64.14,64.3,64.13,64.26,201211.0,59.4539,59.6022,59.4446,59.5651,201211.0
2022-08-25 15:30:00,64.27,64.49,64.16,64.46,722001.0,59.5744,59.7783,59.4724,59.7505,722001.0
2022-08-26 09:30:00,64.56,64.68,64.32,64.38,243657.0,59.8432,59.9544,59.6207,59.6763,243657.0
2022-08-26 10:00:00,64.39,64.45,63.8,63.85,290536.0,59.6856,59.7412,59.1387,59.1851,290536.0
2022-08-26 10:30:00,63.84,63.84,63.47,63.49,327530.0,59.1758,59.1758,58.8328,58.8514,327530.0
2022-08-26 11:00:00,63.48,63.54,63.17,63.26,302842.0,58.8421,58.8977,58.5547,58.6382,302842.0
2022-08-26 11:30:00,63.27,63.44,63.25,63.31,363059.0,58.6474,58.805,58.6289,58.6845,363059.0
2022-08-26 12:00:00,63.3,63.54,63.22,63.52,253261.0,58.6752,58.8977,58.6011,58.8792,253261.0
2022-08-26 12:30:00,63.51,63.61,63.46,63.59,185764.0,58.8699,58.9626,58.8236,58.9441,185764.0
2022-08-26 13:00:00,63.58,63.58,63.45,63.54,149446.0,58.9348,58.9348,58.8143,58.8977,149446.0
2022-08-26 13:30:00,63.54,63.54,63.43,63.47,141904.0,58.8977,58.8977,58.7957,58.8328,141904.0
2022-08-26 14:00:00,63.46,63.55,63.26,63.31,218892.0,58.8236,58.907,58.6382,58.6845,218892.0
2022-08-26 14:30:00,63.31,63.32,63.11,63.17,253122.0,58.6845,58.6938,58.4991,58.5547,253122.0
2022-08-26 15:00:00,63.17,63.24,63.03,63.09,433062.0,58.5547,58.6196,58.425,58.4806,433062.0
2022-08-26 15:30:00,63.09,63.09,62.57,62.72,1157722.0,58.4806,58.4806,57.9986,58.1376,1157722.0
2022-08-29 09:30:00,62.29,62.34,61.79,62.19,658338.0,57.739,57.7854,57.2756,57.6463,658338.0
2022-08-29 10:00:00,62.2,62.42,62.16,62.34,279819.0,57.6556,57.8595,57.6185,57.7854,279819.0
2022-08-29 10:30:00,62.34,62.45,62.21,62.37,308392.0,57.7854,57.8873,57.6649,57.8132,308392.0
2022-08-29 11:00:00,62.37,62.53,62.32,62.42,163838.0,57.8132,57.9615,57.7668,57.8595,163838.0
2022-08-29 11:30:00,62.42,62.63,62.37,62.59,220299.0,57.8595,58.0542,57.8132,58.0171,220299.0
2022-08-29 12:00:00,62.59,62.69,62.47,62.54,132214.0,58.0171,58.1098,57.9059,57.9708,132214.0
2022-08-29 12:30:00,62.54,62.72,62.45,62.61,146096.0,57.9708,58.1376,57.8873,58.0357,146096.0
2022-08-29 13:00:00,62.6,62.67,62.39,62.48,162027.0,58.0264,58.0913,57.8317,57.9152,162027.0
2022-08-29 13:30:00,62.47,62.6,62.46,62.57,173537.0,57.9059,58.0264,57.8966,57.9986,173537.0
2022-08-29 14:00:00,62.57,62.59,62.37,62.44,261362.0,57.9986,58.0171,57.8132,57.8781,261362.0
2022-08-29 14:30:00,62.44,62.7,62.42,62.68,242093.0,57.8781,58.1191,57.8595,58.1005,242093.0
2022-08-29 15:00:00,62.68,62.85,62.63,62.67,309980.0,58.1005,58.2581,58.0542,58.0913,309980.0
2022-08-29 15:30:00,62.67,62.7,62.45,62.48,740041.0,58.0913,58.1191,57.8873,57.9152,740041.0
2022-08-30 09:30:00,62.53,62.55,62.22,62.34,291903.0,57.9615,57.98,57.6741,57.7854,291903.0
2022-08-30 10:00:00,62.36,62.43,62.23,62.3,303513.0,57.8039,57.8688,57.6834,57.7483,303513.0
2022-08-30 10:30:00,62.29,62.32,61.78,61.99,296581.0,57.739,57.7668,57.2663,57.461,296581.0
2022-08-30 11:00:00,61.98,62.44,61.95,62.35,193362.0,57.4517,57.8781,57.4239,57.7946,193362.0
2022-08-30 11:30:00,62.35,62.51,62.33,62.35,193741.0,57.7946,57.943,57.7761,57.7946,193741.0
2022-08-30 12:00:00,62.35,62.47,62.25,62.32,97442.0,57.7946,57.9059,57.702,57.7668,97442.0
2022-08-30 12:30:00,62.32,62.33,62.23,62.29,88034.0,57.7668,57.7761,57.6834,57.739,88034.0
2022-08-30 13:00:00,62.29,62.39,62.07,62.14,124869.0,57.739,57.8317,57.5351,57.6,124869.0
2022-08-30 13:30:00,62.14,62.16,61.87,61.98,154862.0,57.6,57.6185,57.3497,57.4517,154862.0
2022-08-30 14:00:00,61.97,62.02,61.84,61.84,260381.0,57.4424,57.4888,57.3219,57.3219,260381.0
2022-08-30 14:30:00,61.85,61.98,61.84,61.94,276925.0,57.3312,57.4517,57.3219,57.4146,276925.0
2022-08-30 15:00:00,61.94,62.17,61.9,62.03,261939.0,57.4146,57.6278,57.3775,57.498,261939.0
2022-08-30 15:30:00,62.03,62.03,61.64,61.86,859605.0,57.498,57.498,57.1365,57.3404,859605.0
2022-08-31 09:30:00,61.95,62.53,61.82,62.52,673724.0,57.4239,57.9615,57.3034,57.9522,673724.0
2022-08-31 10:00:00,62.51,62.9,62.36,62.65,1030325.0,57.943,58.3045,57.8039,58.0727,1030325.0
2022-08-31 10:30:00,62.65,62.74,62.41,62.54,535785.0,58.0727,58.1562,57.8503,57.9708,535785.0
2022-08-31 11:00:00,62.54,62.62,62.42,62.53,428393.0,57.9708,58.0449,57.8595,57.9615,428393.0
2022-08-31 11:30:00,62.52,62.63,62.5,62.57,190236.0,57.9522,58.0542,57.9337,57.9986,190236.0
2022-08-31 12:00:00,62.58,62.62,62.43,62.53,330640.0,58.0078,58.0449,57.8688,57.9615,330640.0
2022-08-31 12:30:00,62.53,62.57,62.47,62.53,243247.0,57.9615,57.9986,57.9059,57.9615,243247.0
2022-08-31 13:00:00,62.54,62.69,62.49,62.49,273480.0,57.9708,58.1098,57.9244,57.9244,273480.0
2022-08-31 13:30:00,62.49,62.56,62.33,62.5,293651.0,57.9244,57.9893,57.7761,57.9337,293651.0
2022-08-31 14:00:00,62.5,62.56,62.42,62.46,477925.0,57.9337,57.9893,57.8595,57.8966,477925.0
2022-08-31 14:30:00,62.46,62.5,62.02,62.07,335435.0,57.8966,57.9337,57.4888,57.5351,335435.0
2022-08-31 15:00:00,62.07,62.31,61.91,61.92,343886.0,57.5351,57.7576,57.3868,57.3961,343886.0
2022-08-31 15:30:00,61.91,62.1,61.83,61.85,1124172.0,57.3868,57.5629,57.3126,57.3312,1124172.0
2022-09-01 09:30:00,61.55,61.66,60.97,61.36,416981.0,57.0531,57.1551,56.5155,56.877,416981.0
2022-09-01 10:00:00,61.36,61.42,61.18,61.4,252535.0,56.877,56.9326,56.7101,56.9141,252535.0
2022-09-01 10:30:00,61.4,61.41,61.02,61.18,217698.0,56.9141,56.9233,56.5618,56.7101,217698.0
2022-09-01 11:00:00,61.18,61.71,61.17,61.66,273698.0,56.7101,57.2014,56.7009,57.1551,273698.0
2022-09-01 11:30:00,61.66,61.78,61.45,61.49,375317.0,57.1551,57.2663,56.9604,56.9975,375317.0
2022-09-01 12:00:00,61.5,61.65,61.42,61.48,254944.0,57.0068,57.1458,56.9326,56.9882,254944.0
2022-09-01 12:30:00,61.48,61.49,61.24,61.26,274333.0,56.9882,56.9975,56.7657,56.7843,274333.0
2022-09-01 13:00:00,61.26,61.46,61.22,61.43,274965.0,56.7843,56.9697,56.7472,56.9419,274965.0
2022-09-01 13:30:00,61.44,61.49,61.37,61.46,189412.0,56.9511,56.9975,56.8862,56.9697,189412.0
2022-09-01 14:00:00,61.47,61.63,61.38,61.59,204930.0,56.9789,57.1273,56.8955,57.0902,204930.0
2022-09-01 14:30:00,61.59,61.75,61.59,61.71,150202.0,57.0902,57.2385,57.0902,57.2014,150202.0
2022-09-01 15:00:00,61.71,61.83,61.69,61.79,214101.0,57.2014,57.3126,57.1829,57.2756,214101.0
2022-09-01 15:30:00,61.79,62.02,61.7,61.96,800842.0,57.2756,57.4888,57.1921,57.4331,800842.0
2022-09-02 09:30:00,62.04,62.34,62.04,62.26,354076.0,57.5073,57.7854,57.5073,57.7112,354076.0
2022-09-02 10:00:00,62.27,62.45,62.1,62.38,163317.0,57.7205,57.8873,57.5629,57.8225,163317.0
2022-09-02 10:30:00,62.38,62.44,62.17,62.21,179263.0,57.8225,57.8781,57.6278,57.6649,179263.0
2022-09-02 11:00:00,62.21,62.26,62.12,62.2,133836.0,57.6649,57.7112,57.5815,57.6556,133836.0
2022-09-02 11:30:00,62.2,62.3,62.04,62.26,141053.0,57.6556,57.7483,57.5073,57.7112,141053.0
2022-09-02 12:00:00,62.25,62.27,61.72,61.73,173478.0,57.702,57.7205,57.2107,57.2199,173478.0
2022-09-02 12:30:00,61.73,61.75,61.29,61.36,284349.0,57.2199,57.2385,56.8121,56.877,284349.0
2022-09-02 13:00:00,61.35,61.35,60.79,60.81,213209.0,56.8677,56.8677,56.3486,56.3672,213209.0
2022-09-02 13:30:00,60.81,60.94,60.6,60.6,262360.0,56.3672,56.4877,56.1725,56.1725,262360.0
2022-09-02 14:00:00,60.61,60.93,60.6,60.91,334689.0,56.1818,56.4784,56.1725,56.4599,334689.0
2022-09-02 14:30:00,60.9,61.08,60.8,60.82,205552.0,56.4506,56.6174,56.3579,56.3764,205552.0
2022-09-02 15:00:00,60.81,61.07,60.78,60.85,360494.0,56.3672,56.6082,56.3394,56.4042,360494.0
2022-09-02 15:30:00,60.85,60.85,60.38,60.72,942758.0,56.4042,56.4042,55.9686,56.2837,942758.0
2022-09-06 09:30:00,60.8,60.86,60.19,60.51,437564.0,56.3579,56.4135,55.7925,56.0891,437564.0
2022-09-06 10:00:00,60.49,60.68,60.12,60.64,357780.0,56.0705,56.2467,55.7276,56.2096,357780.0
2022-09-06 10:30:00,60.65,60.81,60.48,60.66,317195.0,56.2189,56.3672,56.0613,56.2281,317195.0
2022-09-06 11:00:00,60.66,60.82,60.33,60.34,1162086.0,56.2281,56.3764,55.9222,55.9315,1162086.0
2022-09-06 11:30:00,60.34,60.58,60.27,60.27,221262.0,55.9315,56.154,55.8666,55.8666,221262.0
2022-09-06 12:00:00,60.28,60.36,59.94,60.05,307354.0,55.8759,55.95,55.5607,55.6627,307354.0
2022-09-06 12:30:00,60.04,60.18,59.92,60.14,196219.0,55.6534,55.7832,55.5422,55.7461,196219.0
2022-09-06 13:00:00,60.13,60.13,59.76,59.84,201428.0,55.7368,55.7368,55.3939,55.468,201428.0
2022-09-06 13:30:00,59.84,60.11,59.81,60.11,226576.0,55.468,55.7183,55.4402,55.7183,226576.0
2022-09-06 14:00:00,60.12,60.22,59.98,59.99,217354.0,55.7276,55.8203,55.5978,55.6071,217354.0
2022-09-06 14:30:00,60.0,60.05,59.84,59.88,502056.0,55.6163,55.6627,55.468,55.5051,502056.0
2022-09-06 15:00:00,59.88,60.12,59.85,60.09,465480.0,55.5051,55.7276,55.4773,55.6998,465480.0
2022-09-06 15:30:00,60.09,60.11,59.85,59.98,1041298.0,55.6998,55.7183,55.4773,55.5978,1041298.0
2022-09-07 09:30:00,60.05,60.27,59.82,59.91,455170.0,55.6627,55.8666,55.4495,55.5329,455170.0
2022-09-07 10:00:00,59.91,60.42,59.84,60.32,357843.0,55.5329,56.0057,55.468,55.913,357843.0
2022-09-07 10:30:00,60.34,60.62,60.2,60.57,749719.0,55.9315,56.191,55.8017,56.1447,749719.0
2022-09-07 11:00:00,60.57,60.79,60.5,60.66,261859.0,56.1447,56.3486,56.0798,56.2281,261859.0
2022-09-07 11:30:00,60.67,60.72,60.5,60.51,165051.0,56.2374,56.2837,56.0798,56.0891,165051.0
2022-09-07 12:00:00,60.51,60.51,60.21,60.28,221262.0,56.0891,56.0891,55.811,55.8759,221262.0
2022-09-07 12:30:00,60.28,60.56,60.23,60.55,227824.0,55.8759,56.1354,55.8295,56.1262,227824.0
2022-09-07 13:00:00,60.55,60.85,60.53,60.8,154670.0,56.1262,56.4042,56.1076,56.3579,154670.0
2022-09-07 13:30:00,60.81,61.16,60.77,61.11,433105.0,56.3672,56.6916,56.3301,56.6452,433105.0
2022-09-07 14:00:00,61.12,61.27,61.1,61.27,206226.0,56.6545,56.7936,56.636,56.7936,206226.0
2022-09-07 14:30:00,61.27,61.4,61.27,61.33,302116.0,56.7936,56.9141,56.7936,56.8492,302116.0
2022-09-07 15:00:00,61.33,61.35,61.15,61.23,336395.0,56.8492,56.8677,56.6823,56.7565,336395.0
2022-09-07 15:30:00,61.23,61.51,61.19,61.42,1101559.0,56.7565,57.016,56.7194,56.9326,1101559.0
2022-09-08 09:30:00,61.09,61.24,60.58,60.62,402178.0,56.6267,56.7657,56.154,56.191,402178.0
2022-09-08 10:00:00,60.62,60.68,60.26,60.64,333125.0,56.191,56.2467,55.8573,56.2096,333125.0
2022-09-08 10:30:00,60.63,60.99,60.6,60.98,183737.0,56.2003,56.534,56.1725,56.5247,183737.0
2022-09-08 11:00:00,60.98,61.25,60.97,61.21,181014.0,56.5247,56.775,56.5155,56.7379,181014.0
2022-09-08 11:30:00,61.21,61.22,60.88,60.92,184940.0,56.7379,56.7472,56.432,56.4691,184940.0
2022-09-08 12:00:00,60.91,60.92,60.1,60.33,312182.0,56.4599,56.4691,55.709,55.9222,312182.0
2022-09-08 12:30:00,60.32,60.79,60.3,60.73,120341.0,55.913,56.3486,55.8944,56.293,120341.0
2022-09-08 13:00:00,60.73,61.03,60.55,60.96,161555.0,56.293,56.5711,56.1262,56.5062,161555.0
2022-09-08 13:30:00,60.97,61.04,60.84,60.92,117700.0,56.5155,56.5804,56.395,56.4691,117700.0
2022-09-08 14:00:00,60.92,61.04,60.88,60.92,111826.0,56.4691,56.5804,56.432,56.4691,111826.0
2022-09-08 14:30:00,60.91,61.06,60.61,60.65,205867.0,56.4599,56.5989,56.1818,56.2189,205867.0
2022-09-08 15:00:00,60.64,60.79,60.53,60.7,234330.0,56.2096,56.3486,56.1076,56.2652,234330.0
2022-09-08 15:30:00,60.7,60.98,60.6,60.95,610045.0,56.2652,56.5247,56.1725,56.4969,610045.0
2022-09-09 09:30:00,61.33,61.41,60.93,61.13,386100.0,56.8492,56.9233,56.4784,56.6638,386100.0
2022-09-09 10:00:00,61.13,61.32,61.11,61.26,477488.0,56.6638,56.8399,56.6452,56.7843,477488.0
2022-09-09 10:30:00,61.27,61.41,61.17,61.23,319900.0,56.7936,56.9233,56.7009,56.7565,319900.0
2022-09-09 11:00:00,61.23,61.32,61.08,61.21,270026.0,56.7565,56.8399,56.6174,56.7379,270026.0
2022-09-09 11:30:00,61.22,61.38,61.16,61.17,660232.0,56.7472,56.8955,56.6916,56.7009,660232.0
2022-09-09 12:00:00,61.18,61.18,60.98,61.08,174324.0,56.7101,56.7101,56.5247,56.6174,174324.0
2022-09-09 12:30:00,61.08,61.29,61.05,61.29,88582.0,56.6174,56.8121,56.5896,56.8121,88582.0
2022-09-09 13:00:00,61.28,61.4,61.17,61.3,136927.0,56.8028,56.9141,56.7009,56.8214,136927.0
2022-09-09 13:30:00,61.3,61.46,61.29,61.45,118607.0,56.8214,56.9697,56.8121,56.9604,118607.0
2022-09-09 14:00:00,61.45,61.5,61.37,61.49,187277.0,56.9604,57.0068,56.8862,56.9975,187277.0
2022-09-09 14:30:00,61.5,61.75,61.48,61.57,330251.0,57.0068,57.2385,56.9882,57.0716,330251.0
2022-09-09 15:00:00,61.57,61.65,61.42,61.42,269341.0,57.0716,57.1458,56.9326,56.9326,269341.0
2022-09-09 15:30:00,61.42,61.52,61.26,61.32,1013003.0,56.9326,57.0253,56.7843,56.8399,1013003.0
2022-09-12 09:30:00,61.7,62.11,61.44,61.96,292208.0,57.1921,57.5722,56.9511,57.4331,292208.0
2022-09-12 10:00:00,61.97,62.1,61.82,62.04,243565.0,57.4424,57.5629,57.3034,57.5073,243565.0
2022-09-12 10:30:00,62.05,62.18,61.98,62.17,219577.0,57.5166,57.6371,57.4517,57.6278,219577.0
2022-09-12 11:00:00,62.17,62.44,62.16,62.33,759327.0,57.6278,57.8781,57.6185,57.7761,759327.0
2022-09-12 11:30:00,62.33,62.36,61.8,61.87,194117.0,57.7761,57.8039,57.2848,57.3497,194117.0
2022-09-12 12:00:00,61.88,61.89,61.69,61.86,159491.0,57.359,57.3683,57.1829,57.3404,159491.0
2022-09-12 12:30:00,61.86,61.91,61.8,61.82,143826.0,57.3404,57.3868,57.2848,57.3034,143826.0
2022-09-12 13:00:00,61.83,61.91,61.75,61.89,132145.0,57.3126,57.3868,57.2385,57.3683,132145.0
2022-09-12 13:30:00,61.9,61.94,61.82,61.87,132163.0,57.3775,57.4146,57.3034,57.3497,132163.0
2022-09-12 14:00:00,61.86,61.94,61.76,61.77,129145.0,57.3404,57.4146,57.2478,57.257,129145.0
2022-09-12 14:30:00,61.76,61.88,61.72,61.84,125575.0,57.2478,57.359,57.2107,57.3219,125575.0
2022-09-12 15:00:00,61.84,61.9,61.7,61.7,146435.0,57.3219,57.3775,57.1921,57.1921,146435.0
2022-09-12 15:30:00,61.7,61.92,61.7,61.91,457199.0,57.1921,57.3961,57.1921,57.3868,457199.0
2022-09-13 09:30:00,61.19,61.27,60.75,60.76,606071.0,56.7194,56.7936,56.3115,56.3208,606071.0
2022-09-13 10:00:00,60.75,60.98,60.56,60.83,314431.0,56.3115,56.5247,56.1354,56.3857,314431.0
2022-09-13 10:30:00,60.83,61.0,60.73,60.77,231869.0,56.3857,56.5433,56.293,56.3301,231869.0
2022-09-13 11:00:00,60.76,60.9,60.55,60.62,487600.0,56.3208,56.4506,56.1262,56.191,487600.0
2022-09-13 11:30:00,60.61,60.74,60.53,60.56,179045.0,56.1818,56.3023,56.1076,56.1354,179045.0
2022-09-13 12:00:00,60.56,60.71,60.55,60.56,176759.0,56.1354,56.2745,56.1262,56.1354,176759.0
2022-09-13 12:30:00,60.56,60.72,60.54,60.65,130327.0,56.1354,56.2837,56.1169,56.2189,130327.0
2022-09-13 13:00:00,60.64,60.72,60.57,60.68,166015.0,56.2096,56.2837,56.1447,56.2467,166015.0
2022-09-13 13:30:00,60.67,60.67,60.51,60.57,281009.0,56.2374,56.2374,56.0891,56.1447,281009.0
2022-09-13 14:00:00,60.58,60.59,60.32,60.33,197991.0,56.154,56.1632,55.913,55.9222,197991.0
2022-09-13 14:30:00,60.34,60.36,60.12,60.16,204978.0,55.9315,55.95,55.7276,55.7647,204978.0
2022-09-13 15:00:00,60.15,60.17,59.93,60.02,431065.0,55.7554,55.7739,55.5515,55.6349,431065.0
2022-09-13 15:30:00,60.02,60.04,59.62,59.88,1719449.0,55.6349,55.6534,55.2641,55.5051,1719449.0
2022-09-14 09:30:00,60.11,60.45,59.92,60.37,626829.0,55.7183,56.0335,55.5422,55.9593,626829.0
2022-09-14 10:00:00,60.37,60.45,60.15,60.16,569171.0,55.9593,56.0335,55.7554,55.7647,569171.0
2022-09-14 10:30:00,60.16,60.41,60.16,60.32,317580.0,55.7647,55.9964,55.7647,55.913,317580.0
2022-09-14 11:00:00,60.31,60.37,60.02,60.07,288871.0,55.9037,55.9593,55.6349,55.6812,288871.0
2022-09-14 11:30:00,60.06,60.27,60.01,60.19,360971.0,55.672,55.8666,55.6256,55.7925,360971.0
2022-09-14 12:00:00,60.19,60.23,59.96,59.99,460807.0,55.7925,55.8295,55.5793,55.6071,460807.0
2022-09-14 12:30:00,60.0,60.24,59.99,60.22,233694.0,55.6163,55.8388,55.6071,55.8203,233694.0
2022-09-14 13:00:00,60.22,60.43,60.21,60.43,207700.0,55.8203,56.0149,55.811,56.0149,207700.0
2022-09-14 13:30:00,60.43,60.47,60.18,60.27,194772.0,56.0149,56.052,55.7832,55.8666,194772.0
2022-09-14 14:00:00,60.27,60.32,60.17,60.3,129231.0,55.8666,55.913,55.7739,55.8944,129231.0
2022-09-14 14:30:00,60.31,60.4,60.18,60.21,146674.0,55.9037,55.9871,55.7832,55.811,146674.0
2022-09-14 15:00:00,60.21,60.24,59.99,60.06,256812.0,55.811,55.8388,55.6071,55.672,256812.0
2022-09-14 15:30:00,60.07,60.27,59.94,60.24,612211.0,55.6812,55.8666,55.5607,55.8388,612211.0
2022-09-15 09:30:00,60.2,60.24,59.66,59.88,472585.0,55.8017,55.8388,55.3012,55.5051,472585.0
2022-09-15 10:00:00,59.88,59.96,59.77,59.86,299956.0,55.5051,55.5793,55.4031,55.4866,299956.0
2022-09-15 10:30:00,59.87,60.11,59.86,60.04,221299.0,55.4958,55.7183,55.4866,55.6534,221299.0
2022-09-15 11:00:00,60.05,60.16,59.86,59.96,191226.0,55.6627,55.7647,55.4866,55.5793,191226.0
2022-09-15 11:30:00,59.96,59.98,59.46,59.5,247570.0,55.5793,55.5978,55.1158,55.1529,247570.0
2022-09-15 12:00:00,59.5,59.64,59.47,59.59,174941.0,55.1529,55.2826,55.1251,55.2363,174941.0
2022-09-15 12:30:00,59.59,59.67,59.5,59.59,158449.0,55.2363,55.3105,55.1529,55.2363,158449.0
2022-09-15 13:00:00,59.6,59.85,59.59,59.8,167635.0,55.2456,55.4773,55.2363,55.431,167635.0
2022-09-15 13:30:00,59.8,59.88,59.62,59.66,133452.0,55.431,55.5051,55.2641,55.3012,133452.0
2022-09-15 14:00:00,59.66,59.75,59.52,59.73,169143.0,55.3012,55.3846,55.1714,55.3661,169143.0
2022-09-15 14:30:00,59.73,59.85,59.61,59.63,159788.0,55.3661,55.4773,55.2548,55.2734,159788.0
2022-09-15 15:00:00,59.64,59.66,59.4,59.44,278193.0,55.2826,55.3012,55.0602,55.0973,278193.0
2022-09-15 15:30:00,59.43,59.7,59.3,59.57,831169.0,55.088,55.3383,54.9675,55.2178,831169.0
2022-09-16 09:30:00,59.48,59.75,59.38,59.75,1660286.0,55.1343,55.3846,55.0416,55.3846,1660286.0
2022-09-16 10:00:00,59.75,59.99,59.74,59.86,269913.0,55.3846,55.6071,55.3753,55.4866,269913.0
2022-09-16 10:30:00,59.87,59.97,59.72,59.72,316410.0,55.4958,55.5885,55.3568,55.3568,316410.0
2022-09-16 11:00:00,59.71,59.8,59.63,59.66,223035.0,55.3475,55.431,55.2734,55.3012,223035.0
2022-09-16 11:30:00,59.66,59.84,59.58,59.83,182722.0,55.3012,55.468,55.227,55.4588,182722.0
2022-09-16 12:00:00,59.83,59.87,59.61,59.66,233968.0,55.4588,55.4958,55.2548,55.3012,233968.0
2022-09-16 12:30:00,59.66,59.72,59.56,59.68,168154.0,55.3012,55.3568,55.2085,55.3197,168154.0
2022-09-16 13:00:00,59.67,59.83,59.63,59.79,247869.0,55.3105,55.4588,55.2734,55.4217,247869.0
2022-09-16 13:30:00,59.77,59.89,59.71,59.84,373323.0,55.4031,55.5144,55.3475,55.468,373323.0
2022-09-16 14:00:00,59.84,60.14,59.81,60.1,325386.0,55.468,55.7461,55.4402,55.709,325386.0
2022-09-16 14:30:00,60.09,60.21,59.98,60.19,339456.0,55.6998,55.811,55.5978,55.7925,339456.0
2022-09-16 15:00:00,60.2,60.28,60.07,60.15,496360.0,55.8017,55.8759,55.6812,55.7554,496360.0
2022-09-16 15:30:00,60.15,60.39,60.04,60.3,1632583.0,55.7554,55.9778,55.6534,55.8944,1632583.0
2022-09-19 09:30:00,60.3,60.46,59.87,60.07,469335.0,55.8944,56.0427,55.4958,55.6812,469335.0
2022-09-19 10:00:00,60.05,60.34,60.02,60.34,213594.0,55.6627,55.9315,55.6349,55.9315,213594.0
2022-09-19 10:30:00,60.35,60.37,60.09,60.23,252229.0,55.9408,55.9593,55.6998,55.8295,252229.0
2022-09-19 11:00:00,60.23,60.31,60.07,60.1,231920.0,55.8295,55.9037,55.6812,55.709,231920.0
2022-09-19 11:30:00,60.09,60.11,59.92,59.93,240249.0,55.6998,55.7183,55.5422,55.5515,240249.0
2022-09-19 12:00:00,59.93,60.0,59.85,59.96,212462.0,55.5515,55.6163,55.4773,55.5793,212462.0
2022-09-19 12:30:00,59.97,60.23,59.95,60.21,187437.0,55.5885,55.8295,55.57,55.811,187437.0
2022-09-19 13:00:00,60.2,60.21,60.09,60.13,162455.0,55.8017,55.811,55.6998,55.7368,162455.0
2022-09-19 13:30:00,60.13,60.14,59.97,59.99,208266.0,55.7368,55.7461,55.5885,55.6071,208266.0
2022-09-19 14:00:00,59.98,60.05,59.93,60.01,210006.0,55.5978,55.6627,55.5515,55.6256,210006.0
2022-09-19 14:30:00,60.01,60.12,60.0,60.11,180672.0,55.6256,55.7276,55.6163,55.7183,180672.0
2022-09-19 15:00:00,60.1,60.42,60.1,60.22,297117.0,55.709,56.0057,55.709,55.8203,297117.0
2022-09-19 15:30:00,60.23,60.4,60.2,60.39,735924.0,55.8295,55.9871,55.8017,55.9778,735924.0
2022-09-20 09:30:00,60.04,60.23,59.5,59.9,752693.0,55.6534,55.8295,55.1529,55.5236,752693.0
2022-09-20 10:00:00,59.89,59.97,59.72,59.75,287239.0,55.5144,55.5885,55.3568,55.3846,287239.0
2022-09-20 10:30:00,59.76,59.76,59.57,59.62,461634.0,55.3939,55.3939,55.2178,55.2641,461634.0
2022-09-20 11:00:00,59.61,59.79,59.59,59.65,251608.0,55.2548,55.4217,55.2363,55.2919,251608.0
2022-09-20 11:30:00,59.64,59.86,59.59,59.83,206295.0,55.2826,55.4866,55.2363,55.4588,206295.0
2022-09-20 12:00:00,59.84,59.9,59.73,59.75,230825.0,55.468,55.5236,55.3661,55.3846,230825.0
2022-09-20 12:30:00,59.73,59.73,59.57,59.66,150623.0,55.3661,55.3661,55.2178,55.3012,150623.0
2022-09-20 13:00:00,59.65,59.7,59.49,59.49,178071.0,55.2919,55.3383,55.1436,55.1436,178071.0
2022-09-20 13:30:00,59.48,59.54,59.29,59.32,202319.0,55.1343,55.19,54.9582,54.986,202319.0
2022-09-20 14:00:00,59.31,59.58,59.26,59.55,232281.0,54.9768,55.227,54.9304,55.1992,232281.0
2022-09-20 14:30:00,59.54,59.62,59.37,59.52,264515.0,55.19,55.2641,55.0324,55.1714,264515.0
2022-09-20 15:00:00,59.53,59.67,59.45,59.64,202774.0,55.1807,55.3105,55.1065,55.2826,202774.0
2022-09-20 15:30:00,59.64,59.86,59.58,59.74,902489.0,55.2826,55.4866,55.227,55.3753,902489.0
2022-09-21 09:30:00,59.84,60.5,59.84,60.4,713639.0,55.468,56.0798,55.468,55.9871,713639.0
2022-09-21 10:00:00,60.41,60.75,60.37,60.71,672240.0,55.9964,56.3115,55.9593,56.2745,672240.0
2022-09-21 10:30:00,60.7,60.83,60.59,60.69,394306.0,56.2652,56.3857,56.1632,56.2559,394306.0
2022-09-21 11:00:00,60.69,60.73,60.5,60.58,169768.0,56.2559,56.293,56.0798,56.154,169768.0
2022-09-21 11:30:00,60.59,60.71,60.55,60.55,123174.0,56.1632,56.2745,56.1262,56.1262,123174.0
2022-09-21 12:00:00,60.55,60.87,60.55,60.87,197765.0,56.1262,56.4228,56.1262,56.4228,197765.0
2022-09-21 12:30:00,60.87,60.9,60.79,60.84,296658.0,56.4228,56.4506,56.3486,56.395,296658.0
2022-09-21 13:00:00,60.84,61.01,60.71,60.78,595059.0,56.395,56.5526,56.2745,56.3394,595059.0
2022-09-21 13:30:00,60.79,60.91,60.75,60.89,238730.0,56.3486,56.4599,56.3115,56.4413,238730.0
2022-09-21 14:00:00,60.86,60.87,59.91,60.2,382754.0,56.4135,56.4228,55.5329,55.8017,382754.0
2022-09-21 14:30:00,60.19,61.05,60.07,60.88,619242.0,55.7925,56.5896,55.6812,56.432,619242.0
2022-09-21 15:00:00,60.89,60.96,60.17,60.19,435455.0,56.4413,56.5062,55.7739,55.7925,435455.0
2022-09-21 15:30:00,60.18,60.28,59.74,59.74,904865.0,55.7832,55.8759,55.3753,55.3753,904865.0
2022-09-22 09:30:00,59.84,59.95,59.52,59.68,512676.0,55.468,55.57,55.1714,55.3197,512676.0
2022-09-22 10:00:00,59.67,59.95,59.5,59.81,436468.0,55.3105,55.57,55.1529,55.4402,436468.0
2022-09-22 10:30:00,59.83,59.95,59.65,59.8,206355.0,55.4588,55.57,55.2919,55.431,206355.0
2022-09-22 11:00:00,59.81,59.91,59.65,59.73,260923.0,55.4402,55.5329,55.2919,55.3661,260923.0
2022-09-22 11:30:00,59.74,59.96,59.71,59.89,149087.0,55.3753,55.5793,55.3475,55.5144,149087.0
2022-09-22 12:00:00,59.88,60.07,59.81,60.05,285100.0,55.5051,55.6812,55.4402,55.6627,285100.0
2022-09-22 12:30:00,60.05,60.22,59.95,60.1,223069.0,55.6627,55.8203,55.57,55.709,223069.0
2022-09-22 13:00:00,60.11,60.27,60.04,60.27,360025.0,55.7183,55.8666,55.6534,55.8666,360025.0
2022-09-22 13:30:00,60.28,60.34,60.11,60.11,407132.0,55.8759,55.9315,55.7183,55.7183,407132.0
2022-09-22 14:00:00,60.1,60.13,59.82,59.87,282847.0,55.709,55.7368,55.4495,55.4958,282847.0
2022-09-22 14:30:00,59.87,59.9,59.71,59.84,330620.0,55.4958,55.5236,55.3475,55.468,330620.0
2022-09-22 15:00:00,59.84,59.95,59.7,59.8,479051.0,55.468,55.57,55.3383,55.431,479051.0
2022-09-22 15:30:00,59.8,60.17,59.8,59.8,793621.0,55.431,55.7739,55.431,55.431,793621.0
2022-09-23 09:30:00,59.63,59.75,59.32,59.53,341234.0,55.2734,55.3846,54.986,55.1807,341234.0
2022-09-23 10:00:00,59.54,59.74,59.49,59.6,296710.0,55.19,55.3753,55.1436,55.2456,296710.0
2022-09-23 10:30:00,59.59,59.61,59.22,59.27,191302.0,55.2363,55.2548,54.8933,54.9397,191302.0
2022-09-23 11:00:00,59.27,59.35,59.1,59.21,284055.0,54.9397,55.0138,54.7821,54.8841,284055.0
2022-09-23 11:30:00,59.2,59.22,58.88,58.92,273257.0,54.8748,54.8933,54.5782,54.6152,273257.0
2022-09-23 12:00:00,58.93,58.94,58.68,58.71,268756.0,54.6245,54.6338,54.3928,54.4206,268756.0
2022-09-23 12:30:00,58.7,58.8,58.58,58.77,192287.0,54.4113,54.504,54.3001,54.4762,192287.0
2022-09-23 13:00:00,58.76,58.97,58.75,58.81,299544.0,54.4669,54.6616,54.4577,54.5133,299544.0
2022-09-23 13:30:00,58.81,58.95,58.74,58.94,259581.0,54.5133,54.6431,54.4484,54.6338,259581.0
2022-09-23 14:00:00,58.93,58.99,58.48,58.54,219852.0,54.6245,54.6801,54.2074,54.263,219852.0
2022-09-23 14:30:00,58.54,58.55,58.25,58.27,190047.0,54.263,54.2723,53.9942,54.0127,190047.0
2022-09-23 15:00:00,58.27,58.78,58.26,58.74,297811.0,54.0127,54.4855,54.0035,54.4484,297811.0
2022-09-23 15:30:00,58.74,59.0,58.68,58.97,911671.0,54.4484,54.6894,54.3928,54.6616,911671.0
2022-09-26 09:30:00,58.79,58.98,58.6,58.84,429657.0,54.4947,54.6709,54.3186,54.5411,429657.0
2022-09-26 10:00:00,58.84,59.04,58.66,59.01,349820.0,54.5411,54.7265,54.3742,54.6987,349820.0
2022-09-26 10:30:00,59.01,59.02,58.87,58.95,260361.0,54.6987,54.7079,54.5689,54.6431,260361.0
2022-09-26 11:00:00,58.95,59.12,58.7,58.7,203195.0,54.6431,54.8006,54.4113,54.4113,203195.0
2022-09-26 11:30:00,58.7,59.02,58.66,58.98,210713.0,54.4113,54.7079,54.3742,54.6709,210713.0
2022-09-26 12:00:00,58.97,58.99,58.48,58.51,217692.0,54.6616,54.6801,54.2074,54.2352,217692.0
2022-09-26 12:30:00,58.5,58.55,58.36,58.52,223688.0,54.2259,54.2723,54.0962,54.2445,223688.0
2022-09-26 13:00:00,58.52,58.54,58.09,58.13,214334.0,54.2445,54.263,53.8459,53.883,214334.0
2022-09-26 13:30:00,58.12,58.37,58.12,58.23,278660.0,53.8737,54.1054,53.8737,53.9757,278660.0
2022-09-26 14:00:00,58.23,58.42,58.19,58.2,251435.0,53.9757,54.1518,53.9386,53.9479,251435.0
2022-09-26 14:30:00,58.2,58.45,58.11,58.39,244883.0,53.9479,54.1796,53.8644,54.124,244883.0
2022-09-26 15:00:00,58.39,58.53,58.35,58.41,351625.0,54.124,54.2537,54.0869,54.1425,351625.0
2022-09-26 15:30:00,58.4,58.73,58.32,58.37,1028390.0,54.1332,54.4391,54.0591,54.1054,1028390.0
2022-09-27 09:30:00,58.69,59.13,58.55,58.87,344511.0,54.4021,54.8099,54.2723,54.5689,344511.0
2022-09-27 10:00:00,58.88,58.88,58.44,58.45,290810.0,54.5782,54.5782,54.1703,54.1796,290810.0
2022-09-27 10:30:00,58.45,58.79,58.44,58.55,492348.0,54.1796,54.4947,54.1703,54.2723,492348.0
2022-09-27 11:00:00,58.54,58.64,58.07,58.12,340006.0,54.263,54.3557,53.8274,53.8737,340006.0
2022-09-27 11:30:00,58.12,58.24,57.91,57.92,350985.0,53.8737,53.9849,53.679,53.6883,350985.0
2022-09-27 12:00:00,57.92,57.95,57.51,57.67,330346.0,53.6883,53.7161,53.3083,53.4566,330346.0
2022-09-27 12:30:00,57.67,57.79,57.59,57.71,183638.0,53.4566,53.5678,53.3824,53.4937,183638.0
2022-09-27 13:00:00,57.7,57.7,57.49,57.52,267919.0,53.4844,53.4844,53.2897,53.3175,267919.0
2022-09-27 13:30:00,57.5,57.55,57.31,57.42,230266.0,53.299,53.3453,53.1229,53.2248,230266.0
2022-09-27 14:00:00,57.41,57.68,57.39,57.67,361605.0,53.2156,53.4658,53.197,53.4566,361605.0
2022-09-27 14:30:00,57.67,57.88,57.6,57.79,261488.0,53.4566,53.6512,53.3917,53.5678,261488.0
2022-09-27 15:00:00,57.78,57.79,57.57,57.62,365674.0,53.5585,53.5678,53.3639,53.4102,365674.0
2022-09-27 15:30:00,57.62,57.68,57.45,57.59,764276.0,53.4102,53.4658,53.2526,53.3824,764276.0
2022-09-28 09:30:00,57.94,58.14,57.26,57.63,495125.0,53.7068,53.8922,53.0765,53.4195,495125.0
2022-09-28 10:00:00,57.65,57.78,57.42,57.65,348311.0,53.438,53.5585,53.2248,53.438,348311.0
2022-09-28 10:30:00,57.66,57.9,57.54,57.68,263831.0,53.4473,53.6698,53.3361,53.4658,263831.0
2022-09-28 11:00:00,57.68,57.81,57.63,57.69,277528.0,53.4658,53.5863,53.4195,53.4751,277528.0
2022-09-28 11:30:00,57.7,57.83,57.61,57.81,241783.0,53.4844,53.6049,53.401,53.5863,241783.0
2022-09-28 12:00:00,57.81,58.03,57.77,57.85,242724.0,53.5863,53.7903,53.5493,53.6234,242724.0
2022-09-28 12:30:00,57.85,58.02,57.8,57.99,185549.0,53.6234,53.781,53.5771,53.7532,185549.0
2022-09-28 13:00:00,58.0,58.18,57.91,58.07,183743.0,53.7625,53.9293,53.679,53.8274,183743.0
2022-09-28 13:30:00,58.07,58.12,57.91,57.91,164782.0,53.8274,53.8737,53.679,53.679,164782.0
2022-09-28 14:00:00,57.93,58.04,57.88,57.98,172131.0,53.6976,53.7995,53.6512,53.7439,172131.0
2022-09-28 14:30:00,57.97,58.16,57.97,58.07,150887.0,53.7347,53.9108,53.7347,53.8274,150887.0
2022-09-28 15:00:00,58.07,58.32,58.05,58.22,299410.0,53.8274,54.0591,53.8088,53.9664,299410.0
2022-09-28 15:30:00,58.21,58.46,58.1,58.13,722486.0,53.9571,54.1889,53.8552,53.883,722486.0
2022-09-29 09:30:00,57.71,57.71,56.94,56.95,464860.0,53.8571,53.8571,53.1385,53.1478,464860.0
2022-09-29 10:00:00,56.95,56.95,56.69,56.84,359079.0,53.1478,53.1478,52.9052,53.0452,359079.0
2022-09-29 10:30:00,56.84,57.01,56.75,56.97,293909.0,53.0452,53.2038,52.9612,53.1665,293909.0
2022-09-29 11:00:00,56.96,57.12,56.78,56.84,245596.0,53.1571,53.3065,52.9892,53.0452,245596.0
2022-09-29 11:30:00,56.84,57.1,56.77,57.02,175382.0,53.0452,53.2878,52.9798,53.2131,175382.0
2022-09-29 12:00:00,57.0,57.06,56.73,56.76,209804.0,53.1945,53.2505,52.9425,52.9705,209804.0
2022-09-29 12:30:00,56.76,56.85,56.7,56.71,153977.0,52.9705,53.0545,52.9145,52.9238,153977.0
2022-09-29 13:00:00,56.71,56.71,56.52,56.57,428279.0,52.9238,52.9238,52.7465,52.7932,428279.0
2022-09-29 13:30:00,56.57,56.66,56.43,56.44,745471.0,52.7932,52.8772,52.6625,52.6719,745471.0
2022-09-29 14:00:00,56.44,56.5,56.28,56.47,209417.0,52.6719,52.7279,52.5225,52.6999,209417.0
2022-09-29 14:30:00,56.46,56.55,56.3,56.32,165655.0,52.6905,52.7745,52.5412,52.5599,165655.0
2022-09-29 15:00:00,56.32,56.52,56.29,56.43,330348.0,52.5599,52.7465,52.5319,52.6625,330348.0
2022-09-29 15:30:00,56.42,56.73,56.41,56.69,1423970.0,52.6532,52.9425,52.6439,52.9052,1423970.0
2022-09-30 09:30:00,56.47,56.7,55.95,56.23,919342.0,52.6999,52.9145,52.2146,52.4759,919342.0
2022-09-30 10:00:00,56.23,56.3,55.74,55.98,673698.0,52.4759,52.5412,52.0186,52.2426,673698.0
2022-09-30 10:30:00,56.0,56.16,55.8,55.83,567232.0,52.2612,52.4106,52.0746,52.1026,567232.0
2022-09-30 11:00:00,55.84,56.12,55.79,56.03,404486.0,52.1119,52.3732,52.0653,52.2892,404486.0
2022-09-30 11:30:00,56.04,56.15,55.59,55.7,367824.0,52.2986,52.4012,51.8786,51.9813,367824.0
2022-09-30 12:00:00,55.7,55.71,55.51,55.63,562099.0,51.9813,51.9906,51.804,51.9159,562099.0
2022-09-30 12:30:00,55.63,55.72,55.41,55.46,398613.0,51.9159,51.9999,51.7106,51.7573,398613.0
2022-09-30 13:00:00,55.45,55.65,55.29,55.62,610398.0,51.748,51.9346,51.5986,51.9066,610398.0
2022-09-30 13:30:00,55.63,55.67,55.41,55.54,506463.0,51.9159,51.9533,51.7106,51.832,506463.0
2022-09-30 14:00:00,55.53,55.78,55.52,55.6,273879.0,51.8226,52.0559,51.8133,51.8879,273879.0
2022-09-30 14:30:00,55.61,55.64,55.26,55.3,487631.0,51.8973,51.9253,51.5706,51.608,487631.0
2022-09-30 15:00:00,55.31,55.43,55.06,55.25,1260827.0,51.6173,51.7293,51.384,51.5613,1260827.0
2022-09-30 15:30:00,55.26,55.39,54.72,54.82,2672416.0,51.5706,51.692,51.0667,51.16,2672416.0
2022-10-03 09:30:00,55.24,55.27,54.84,55.1,1083397.0,51.552,51.58,51.1787,51.4213,1083397.0
2022-10-03 10:00:00,55.1,56.18,55.08,55.84,777191.0,51.4213,52.4292,51.4027,52.1119,777191.0
2022-10-03 10:30:00,55.85,55.96,55.7,55.74,375664.0,52.1213,52.2239,51.9813,52.0186,375664.0
2022-10-03 11:00:00,55.74,55.94,55.74,55.84,447097.0,52.0186,52.2052,52.0186,52.1119,447097.0
2022-10-03 11:30:00,55.85,55.9,55.57,55.59,326221.0,52.1213,52.1679,51.8599,51.8786,326221.0
2022-10-03 12:00:00,55.58,55.84,55.55,55.56,374260.0,51.8693,52.1119,51.8413,51.8506,374260.0
2022-10-03 12:30:00,55.57,55.82,55.56,55.71,263011.0,51.8599,52.0933,51.8506,51.9906,263011.0
2022-10-03 13:00:00,55.72,55.99,55.67,55.85,478295.0,51.9999,52.2519,51.9533,52.1213,478295.0
2022-10-03 13:30:00,55.86,56.02,55.85,55.99,391688.0,52.1306,52.2799,52.1213,52.2519,391688.0
2022-10-03 14:00:00,55.99,56.29,55.98,56.24,615304.0,52.2519,52.5319,52.2426,52.4852,615304.0
2022-10-03 14:30:00,56.25,56.39,56.22,56.35,312923.0,52.4945,52.6252,52.4666,52.5879,312923.0
2022-10-03 15:00:00,56.35,56.46,56.24,56.41,478809.0,52.5879,52.6905,52.4852,52.6439,478809.0
2022-10-03 15:30:00,56.41,56.56,56.32,56.36,1486793.0,52.6439,52.7839,52.5599,52.5972,1486793.0
2022-10-04 09:30:00,56.84,57.73,56.74,57.71,769805.0,53.0452,53.8757,52.9518,53.8571,769805.0
2022-10-04 10:00:00,57.71,57.93,57.54,57.61,475382.0,53.8571,54.0624,53.6984,53.7637,475382.0
2022-10-04 10:30:00,57.6,57.63,57.07,57.29,467623.0,53.7544,53.7824,53.2598,53.4651,467623.0
2022-10-04 11:00:00,57.3,57.36,57.07,57.17,238023.0,53.4744,53.5304,53.2598,53.3531,238023.0
2022-10-04 11:30:00,57.17,57.26,57.05,57.12,166292.0,53.3531,53.4371,53.2411,53.3065,166292.0
2022-10-04 12:00:00,57.13,57.32,57.09,57.3,198405.0,53.3158,53.4931,53.2785,53.4744,198405.0
2022-10-04 12:30:00,57.29,57.39,57.03,57.16,198067.0,53.4651,53.5584,53.2225,53.3438,198067.0
2022-10-04 13:00:00,57.16,57.16,56.98,57.16,213563.0,53.3438,53.3438,53.1758,53.3438,213563.0
2022-10-04 13:30:00,57.17,57.43,57.14,57.37,282468.0,53.3531,53.5958,53.3251,53.5398,282468.0
2022-10-04 14:00:00,57.37,57.42,57.15,57.22,295544.0,53.5398,53.5864,53.3345,53.3998,295544.0
2022-10-04 14:30:00,57.23,57.51,57.19,57.48,257952.0,53.4091,53.6704,53.3718,53.6424,257952.0
2022-10-04 15:00:00,57.48,57.48,57.27,57.41,297167.0,53.6424,53.6424,53.4464,53.5771,297167.0
2022-10-04 15:30:00,57.41,57.66,57.29,57.55,965024.0,53.5771,53.8104,53.4651,53.7078,965024.0
2022-10-05 09:30:00,57.26,57.33,56.98,57.04,442385.0,53.4371,53.5024,53.1758,53.2318,442385.0
2022-10-05 10:00:00,57.01,57.01,56.51,56.7,307283.0,53.2038,53.2038,52.7372,52.9145,307283.0
2022-10-05 10:30:00,56.7,56.93,56.65,56.7,201889.0,52.9145,53.1291,52.8678,52.9145,201889.0
2022-10-05 11:00:00,56.69,56.93,56.67,56.82,193038.0,52.9052,53.1291,52.8865,53.0265,193038.0
2022-10-05 11:30:00,56.82,56.95,56.79,56.89,146914.0,53.0265,53.1478,52.9985,53.0918,146914.0
2022-10-05 12:00:00,56.9,57.16,56.74,57.03,166092.0,53.1012,53.3438,52.9518,53.2225,166092.0
2022-10-05 12:30:00,57.03,57.25,56.99,57.13,123019.0,53.2225,53.4278,53.1851,53.3158,123019.0
2022-10-05 13:00:00,57.13,57.43,57.12,57.34,178408.0,53.3158,53.5958,53.3065,53.5118,178408.0
2022-10-05 13:30:00,57.33,57.38,57.22,57.22,152778.0,53.5024,53.5491,53.3998,53.3998,152778.0
2022-10-05 14:00:00,57.24,57.47,57.21,57.44,215779.0,53.4185,53.6331,53.3905,53.6051,215779.0
2022-10-05 14:30:00,57.45,57.51,57.34,57.42,202438.0,53.6144,53.6704,53.5118,53.5864,202438.0
2022-10-05 15:00:00,57.42,57.65,57.41,57.54,227584.0,53.5864,53.8011,53.5771,53.6984,227584.0
2022-10-05 15:30:00,57.54,57.61,57.17,57.26,707528.0,53.6984,53.7637,53.3531,53.4371,707528.0
2022-10-06 09:30:00,57.42,57.42,56.85,56.9,426027.0,53.5864,53.5864,53.0545,53.1012,426027.0
2022-10-06 10:00:00,56.91,56.91,56.59,56.6,394930.0,53.1105,53.1105,52.8118,52.8212,394930.0
2022-10-06 10:30:00,56.61,56.78,56.47,56.75,236653.0,52.8305,52.9892,52.6999,52.9612,236653.0
2022-10-06 11:00:00,56.76,56.79,56.54,56.71,308141.0,52.9705,52.9985,52.7652,52.9238,308141.0
2022-10-06 11:30:00,56.7,56.73,56.36,56.38,185950.0,52.9145,52.9425,52.5972,52.6159,185950.0
2022-10-06 12:00:00,56.37,56.51,56.3,56.5,167347.0,52.6065,52.7372,52.5412,52.7279,167347.0
2022-10-06 12:30:00,56.51,56.55,56.4,56.44,219273.0,52.7372,52.7745,52.6345,52.6719,219273.0
2022-10-06 13:00:00,56.45,56.48,56.24,56.37,198963.0,52.6812,52.7092,52.4852,52.6065,198963.0
2022-10-06 13:30:00,56.37,56.38,56.14,56.23,166170.0,52.6065,52.6159,52.3919,52.4759,166170.0
2022-10-06 14:00:00,56.22,56.22,56.07,56.13,235526.0,52.4666,52.4666,52.3266,52.3826,235526.0
2022-10-06 14:30:00,56.13,56.24,55.91,55.94,207943.0,52.3826,52.4852,52.1772,52.2052,207943.0
2022-10-06 15:00:00,55.94,56.14,55.8,56.14,407608.0,52.2052,52.3919,52.0746,52.3919,407608.0
2022-10-06 15:30:00,56.14,56.19,55.96,56.01,952225.0,52.3919,52.4386,52.2239,52.2706,952225.0
2022-10-07 09:30:00,55.87,55.95,55.4,55.49,464746.0,52.1399,52.2146,51.7013,51.7853,464746.0
2022-10-07 10:00:00,55.5,55.7,55.4,55.62,287142.0,51.7946,51.9813,51.7013,51.9066,287142.0
2022-10-07 10:30:00,55.62,55.72,55.52,55.55,224138.0,51.9066,51.9999,51.8133,51.8413,224138.0
2022-10-07 11:00:00,55.55,55.63,55.45,55.58,239568.0,51.8413,51.9159,51.748,51.8693,239568.0
2022-10-07 11:30:00,55.59,55.61,55.44,55.47,259803.0,51.8786,51.8973,51.7386,51.7666,259803.0
2022-10-07 12:00:00,55.47,55.52,55.32,55.39,232178.0,51.7666,51.8133,51.6266,51.692,232178.0
2022-10-07 12:30:00,55.39,55.51,55.36,55.41,220896.0,51.692,51.804,51.664,51.7106,220896.0
2022-10-07 13:00:00,55.41,55.53,55.38,55.5,166074.0,51.7106,51.8226,51.6826,51.7946,166074.0
2022-10-07 13:30:00,55.51,55.54,55.4,55.45,312344.0,51.804,51.832,51.7013,51.748,312344.0
2022-10-07 14:00:00,55.46,55.52,55.33,55.33,331618.0,51.7573,51.8133,51.636,51.636,331618.0
2022-10-07 14:30:00,55.32,55.35,55.21,55.27,251817.0,51.6266,51.6546,51.524,51.58,251817.0
2022-10-07 15:00:00,55.28,55.35,54.97,55.01,321458.0,51.5893,51.6546,51.3,51.3373,321458.0
2022-10-07 15:30:00,55.01,55.32,54.95,55.26,906492.0,51.3373,51.6266,51.2813,51.5706,906492.0
2022-10-10 09:30:00,55.51,55.86,55.49,55.66,434650.0,51.804,52.1306,51.7853,51.9439,434650.0
2022-10-10 10:00:00,55.65,55.69,55.32,55.64,330703.0,51.9346,51.9719,51.6266,51.9253,330703.0
2022-10-10 10:30:00,55.64,55.69,55.37,55.54,280859.0,51.9253,51.9719,51.6733,51.832,280859.0
2022-10-10 11:00:00,55.53,55.54,55.27,55.34,220092.0,51.8226,51.832,51.58,51.6453,220092.0
2022-10-10 11:30:00,55.34,55.38,55.14,55.29,208039.0,51.6453,51.6826,51.4587,51.5986,208039.0
2022-10-10 12:00:00,55.29,55.29,55.09,55.13,279601.0,51.5986,51.5986,51.412,51.4493,279601.0
2022-10-10 12:30:00,55.14,55.21,54.99,55.03,167000.0,51.4587,51.524,51.3187,51.356,167000.0
2022-10-10 13:00:00,55.03,55.22,54.97,55.18,195251.0,51.356,51.5333,51.3,51.496,195251.0
2022-10-10 13:30:00,55.17,55.64,55.16,55.59,259519.0,51.4867,51.9253,51.4773,51.8786,259519.0
2022-10-10 14:00:00,55.6,55.69,55.51,55.66,150892.0,51.8879,51.9719,51.804,51.9439,150892.0
2022-10-10 14:30:00,55.66,55.83,55.64,55.7,162461.0,51.9439,52.1026,51.9253,51.9813,162461.0
2022-10-10 15:00:00,55.69,55.84,55.6,55.65,210744.0,51.9719,52.1119,51.8879,51.9346,210744.0
2022-10-10 15:30:00,55.65,55.74,55.48,55.62,960589.0,51.9346,52.0186,51.776,51.9066,960589.0
2022-10-11 09:30:00,55.73,55.86,55.37,55.72,617617.0,52.0093,52.1306,51.6733,51.9999,617617.0
2022-10-11 10:00:00,55.72,56.06,55.67,55.8,297549.0,51.9999,52.3172,51.9533,52.0746,297549.0
2022-10-11 10:30:00,55.8,56.2,55.77,56.02,275786.0,52.0746,52.4479,52.0466,52.2799,275786.0
2022-10-11 11:00:00,56.03,56.36,56.0,56.29,512461.0,52.2892,52.5972,52.2612,52.5319,512461.0
2022-10-11 11:30:00,56.29,56.5,56.28,56.43,455984.0,52.5319,52.7279,52.5225,52.6625,455984.0
2022-10-11 12:00:00,56.45,56.63,56.35,56.48,309835.0,52.6812,52.8492,52.5879,52.7092,309835.0
2022-10-11 12:30:00,56.48,56.76,56.46,56.66,576674.0,52.7092,52.9705,52.6905,52.8772,576674.0
2022-10-11 13:00:00,56.67,56.74,56.59,56.62,210628.0,52.8865,52.9518,52.8118,52.8398,210628.0
2022-10-11 13:30:00,56.63,56.72,56.56,56.61,256885.0,52.8492,52.9332,52.7839,52.8305,256885.0
2022-10-11 14:00:00,56.62,56.67,56.45,56.59,305175.0,52.8398,52.8865,52.6812,52.8118,305175.0
2022-10-11 14:30:00,56.59,56.66,56.2,56.23,357408.0,52.8118,52.8772,52.4479,52.4759,357408.0
2022-10-11 15:00:00,56.21,56.39,56.13,56.33,425010.0,52.4572,52.6252,52.3826,52.5692,425010.0
2022-10-11 15:30:00,56.33,56.46,56.24,56.3,962075.0,52.5692,52.6905,52.4852,52.5412,962075.0
2022-10-12 09:30:00,56.94,57.22,56.61,57.11,723629.0,53.1385,53.3998,52.8305,53.2971,723629.0
2022-10-12 10:00:00,57.11,57.54,57.0,57.42,862830.0,53.2971,53.6984,53.1945,53.5864,862830.0
2022-10-12 10:30:00,57.42,57.52,57.29,57.31,403848.0,53.5864,53.6798,53.4651,53.4838,403848.0
2022-10-12 11:00:00,57.32,57.44,57.27,57.38,340634.0,53.4931,53.6051,53.4464,53.5491,340634.0
2022-10-12 11:30:00,57.38,57.42,57.28,57.4,294463.0,53.5491,53.5864,53.4558,53.5678,294463.0
2022-10-12 12:00:00,57.4,57.5,57.29,57.33,245580.0,53.5678,53.6611,53.4651,53.5024,245580.0
2022-10-12 12:30:00,57.33,57.35,57.12,57.16,179020.0,53.5024,53.5211,53.3065,53.3438,179020.0
2022-10-12 13:00:00,57.18,57.19,57.01,57.1,165514.0,53.3625,53.3718,53.2038,53.2878,165514.0
2022-10-12 13:30:00,57.09,57.1,56.89,56.97,199285.0,53.2785,53.2878,53.0918,53.1665,199285.0
2022-10-12 14:00:00,56.98,57.25,56.91,57.24,402614.0,53.1758,53.4278,53.1105,53.4185,402614.0
2022-10-12 14:30:00,57.24,57.27,57.01,57.09,214315.0,53.4185,53.4464,53.2038,53.2785,214315.0
2022-10-12 15:00:00,57.09,57.11,56.95,56.96,396286.0,53.2785,53.2971,53.1478,53.1571,396286.0
2022-10-12 15:30:00,56.95,57.08,56.82,56.83,919486.0,53.1478,53.2691,53.0265,53.0358,919486.0
2022-10-13 09:30:00,56.12,56.44,55.87,56.36,542572.0,52.3732,52.6719,52.1399,52.5972,542572.0
2022-10-13 10:00:00,56.37,56.69,56.25,56.32,462909.0,52.6065,52.9052,52.4945,52.5599,462909.0
2022-10-13 10:30:00,56.32,56.7,56.31,56.36,361105.0,52.5599,52.9145,52.5505,52.5972,361105.0
2022-10-13 11:00:00,56.36,57.35,56.26,57.3,472401.0,52.5972,53.5211,52.5039,53.4744,472401.0
2022-10-13 11:30:00,57.34,57.9,57.25,57.58,1103267.0,53.5118,54.0344,53.4278,53.7358,1103267.0
2022-10-13 12:00:00,57.61,57.7,57.31,57.35,415499.0,53.7637,53.8477,53.4838,53.5211,415499.0
2022-10-13 12:30:00,57.36,57.45,57.24,57.31,441000.0,53.5304,53.6144,53.4185,53.4838,441000.0
2022-10-13 13:00:00,57.31,57.56,57.29,57.41,695986.0,53.4838,53.7171,53.4651,53.5771,695986.0
2022-10-13 13:30:00,57.42,57.64,57.37,57.64,367271.0,53.5864,53.7917,53.5398,53.7917,367271.0
2022-10-13 14:00:00,57.64,57.72,57.5,57.57,845879.0,53.7917,53.8664,53.6611,53.7264,845879.0
2022-10-13 14:30:00,57.58,57.98,57.57,57.94,274140.0,53.7358,54.109,53.7264,54.0717,274140.0
2022-10-13 15:00:00,57.95,58.03,57.72,57.73,496592.0,54.081,54.1557,53.8664,53.8757,496592.0
2022-10-13 15:30:00,57.73,57.85,57.57,57.68,814867.0,53.8757,53.9877,53.7264,53.8291,814867.0
2022-10-14 09:30:00,58.27,58.32,57.92,58.2,593547.0,54.3797,54.4263,54.0531,54.3144,593547.0
2022-10-14 10:00:00,58.19,58.2,57.44,57.69,538686.0,54.305,54.3144,53.6051,53.8384,538686.0
2022-10-14 10:30:00,57.69,57.83,57.41,57.63,378048.0,53.8384,53.9691,53.5771,53.7824,378048.0
2022-10-14 11:00:00,57.64,57.78,57.36,57.64,342837.0,53.7917,53.9224,53.5304,53.7917,342837.0
2022-10-14 11:30:00,57.64,57.66,57.39,57.42,291900.0,53.7917,53.8104,53.5584,53.5864,291900.0
2022-10-14 12:00:00,57.41,57.57,57.1,57.19,230495.0,53.5771,53.7264,53.2878,53.3718,230495.0
2022-10-14 12:30:00,57.18,57.39,57.13,57.18,138537.0,53.3625,53.5584,53.3158,53.3625,138537.0
2022-10-14 13:00:00,57.17,57.3,57.11,57.22,160370.0,53.3531,53.4744,53.2971,53.3998,160370.0
2022-10-14 13:30:00,57.21,57.32,57.11,57.28,199114.0,53.3905,53.4931,53.2971,53.4558,199114.0
2022-10-14 14:00:00,57.28,57.28,57.03,57.11,203231.0,53.4558,53.4558,53.2225,53.2971,203231.0
2022-10-14 14:30:00,57.11,57.14,56.96,57.03,185749.0,53.2971,53.3251,53.1571,53.2225,185749.0
2022-10-14 15:00:00,57.03,57.14,56.84,57.13,368008.0,53.2225,53.3251,53.0452,53.3158,368008.0
2022-10-14 15:30:00,57.12,57.25,56.86,56.95,1278548.0,53.3065,53.4278,53.0638,53.1478,1278548.0
2022-10-17 09:30:00,57.61,57.91,57.48,57.53,549172.0,53.7637,54.0437,53.6424,53.6891,549172.0
2022-10-17 10:00:00,57.54,57.97,57.46,57.73,397566.0,53.6984,54.0997,53.6238,53.8757,397566.0
2022-10-17 10:30:00,57.73,57.95,57.66,57.82,295169.0,53.8757,54.081,53.8104,53.9597,295169.0
2022-10-17 11:00:00,57.83,57.86,57.51,57.78,234337.0,53.9691,53.9971,53.6704,53.9224,234337.0
2022-10-17 11:30:00,57.77,57.78,57.6,57.65,191691.0,53.9131,53.9224,53.7544,53.8011,191691.0
2022-10-17 12:00:00,57.66,57.82,57.61,57.62,159612.0,53.8104,53.9597,53.7637,53.7731,159612.0
2022-10-17 12:30:00,57.62,57.7,57.54,57.59,198338.0,53.7731,53.8477,53.6984,53.7451,198338.0
2022-10-17 13:00:00,57.59,57.78,57.51,57.75,176516.0,53.7451,53.9224,53.6704,53.8944,176516.0
2022-10-17 13:30:00,57.75,57.87,57.75,57.85,208474.0,53.8944,54.0064,53.8944,53.9877,208474.0
2022-10-17 14:00:00,57.86,57.93,57.55,57.58,172141.0,53.9971,54.0624,53.7078,53.7358,172141.0
2022-10-17 14:30:00,57.58,57.67,57.47,57.48,243449.0,53.7358,53.8197,53.6331,53.6424,243449.0
2022-10-17 15:00:00,57.48,57.55,57.35,57.4,448954.0,53.6424,53.7078,53.5211,53.5678,448954.0
2022-10-17 15:30:00,57.39,57.5,57.34,57.45,966264.0,53.5584,53.6611,53.5118,53.6144,966264.0
2022-10-18 09:30:00,57.75,58.55,57.75,58.49,610052.0,53.8944,54.641,53.8944,54.585,610052.0
2022-10-18 10:00:00,58.49,58.7,58.22,58.27,296377.0,54.585,54.781,54.333,54.3797,296377.0
2022-10-18 10:30:00,58.28,58.45,58.27,58.35,214476.0,54.389,54.5477,54.3797,54.4543,214476.0
2022-10-18 11:00:00,58.35,58.44,58.03,58.09,262413.0,54.4543,54.5383,54.1557,54.2117,262413.0
2022-10-18 11:30:00,58.09,58.16,58.02,58.12,268107.0,54.2117,54.277,54.1464,54.2397,268107.0
2022-10-18 12:00:00,58.12,58.2,57.97,58.09,155207.0,54.2397,54.3144,54.0997,54.2117,155207.0
2022-10-18 12:30:00,58.1,58.3,58.07,58.16,157072.0,54.221,54.4077,54.193,54.277,157072.0
2022-10-18 13:00:00,58.16,58.24,57.96,58.23,143420.0,54.277,54.3517,54.0904,54.3424,143420.0
2022-10-18 13:30:00,58.22,58.37,58.18,58.33,142628.0,54.333,54.473,54.2957,54.4357,142628.0
2022-10-18 14:00:00,58.33,58.39,58.13,58.26,117913.0,54.4357,54.4917,54.249,54.3704,117913.0
2022-10-18 14:30:00,58.26,58.28,57.93,58.07,186157.0,54.3704,54.389,54.0624,54.193,186157.0
2022-10-18 15:00:00,58.08,58.16,57.98,58.09,194184.0,54.2024,54.277,54.109,54.2117,194184.0
2022-10-18 15:30:00,58.09,58.39,58.06,58.35,891413.0,54.2117,54.4917,54.1837,54.4543,891413.0
2022-10-19 09:30:00,58.2,58.53,58.1,58.27,418102.0,54.3144,54.6223,54.221,54.3797,418102.0
2022-10-19 10:00:00,58.3,58.59,58.19,58.56,260089.0,54.4077,54.6783,54.305,54.6503,260089.0
2022-10-19 10:30:00,58.56,58.58,58.18,58.21,193041.0,54.6503,54.669,54.2957,54.3237,193041.0
2022-10-19 11:00:00,58.2,58.21,57.8,57.82,177922.0,54.3144,54.3237,53.9411,53.9597,177922.0
2022-10-19 11:30:00,57.82,57.99,57.7,57.88,160246.0,53.9597,54.1184,53.8477,54.0157,160246.0
2022-10-19 12:00:00,57.89,57.9,57.67,57.74,128239.0,54.0251,54.0344,53.8197,53.8851,128239.0
2022-10-19 12:30:00,57.74,57.84,57.6,57.65,126918.0,53.8851,53.9784,53.7544,53.8011,126918.0
2022-10-19 13:00:00,57.64,57.69,57.4,57.54,162857.0,53.7917,53.8384,53.5678,53.6984,162857.0
2022-10-19 13:30:00,57.54,57.56,57.37,57.51,149780.0,53.6984,53.7171,53.5398,53.6704,149780.0
2022-10-19 14:00:00,57.5,57.71,57.47,57.65,137095.0,53.6611,53.8571,53.6331,53.8011,137095.0
2022-10-19 14:30:00,57.64,57.69,57.51,57.55,95239.0,53.7917,53.8384,53.6704,53.7078,95239.0
2022-10-19 15:00:00,57.55,57.77,57.51,57.61,211682.0,53.7078,53.9131,53.6704,53.7637,211682.0
2022-10-19 15:30:00,57.61,57.72,57.56,57.7,539477.0,53.7637,53.8664,53.7171,53.8477,539477.0
2022-10-20 09:30:00,57.75,57.78,57.41,57.66,369264.0,53.8944,53.9224,53.5771,53.8104,369264.0
2022-10-20 10:00:00,57.66,57.87,57.53,57.67,275353.0,53.8104,54.0064,53.6891,53.8197,275353.0
2022-10-20 10:30:00,57.66,57.69,57.23,57.33,238057.0,53.8104,53.8384,53.4091,53.5024,238057.0
2022-10-20 11:00:00,57.33,57.36,57.09,57.18,172538.0,53.5024,53.5304,53.2785,53.3625,172538.0
2022-10-20 11:30:00,57.18,57.41,57.16,57.25,212105.0,53.3625,53.5771,53.3438,53.4278,212105.0
2022-10-20 12:00:00,57.25,57.27,57.03,57.09,138615.0,53.4278,53.4464,53.2225,53.2785,138615.0
2022-10-20 12:30:00,57.09,57.28,57.04,57.28,210909.0,53.2785,53.4558,53.2318,53.4558,210909.0
2022-10-20 13:00:00,57.27,57.27,57.03,57.16,165142.0,53.4464,53.4464,53.2225,53.3438,165142.0
2022-10-20 13:30:00,57.16,57.19,56.96,57.07,150126.0,53.3438,53.3718,53.1571,53.2598,150126.0
2022-10-20 14:00:00,57.07,57.1,56.88,56.89,128391.0,53.2598,53.2878,53.0825,53.0918,128391.0
2022-10-20 14:30:00,56.89,57.08,56.87,56.98,149718.0,53.0918,53.2691,53.0732,53.1758,149718.0
2022-10-20 15:00:00,56.98,57.02,56.79,56.86,338955.0,53.1758,53.2131,52.9985,53.0638,338955.0
2022-10-20 15:30:00,56.85,56.99,56.81,56.9,846284.0,53.0545,53.1851,53.0172,53.1012,846284.0
2022-10-21 09:30:00,56.58,57.17,56.38,57.16,926222.0,52.8025,53.3531,52.6159,53.3438,926222.0
2022-10-21 10:00:00,57.15,57.16,56.76,56.78,333986.0,53.3345,53.3438,52.9705,52.9892,333986.0
2022-10-21 10:30:00,56.79,56.95,56.65,56.66,248454.0,52.9985,53.1478,52.8678,52.8772,248454.0
2022-10-21 11:00:00,56.67,56.9,56.53,56.86,229319.0,52.8865,53.1012,52.7559,53.0638,229319.0
2022-10-21 11:30:00,56.87,57.1,56.8,57.1,250089.0,53.0732,53.2878,53.0078,53.2878,250089.0
2022-10-21 12:00:00,57.11,57.25,56.99,57.03,228176.0,53.2971,53.4278,53.1851,53.2225,228176.0
2022-10-21 12:30:00,57.03,57.27,57.0,57.17,182100.0,53.2225,53.4464,53.1945,53.3531,182100.0
2022-10-21 13:00:00,57.17,57.27,57.06,57.12,193497.0,53.3531,53.4464,53.2505,53.3065,193497.0
2022-10-21 13:30:00,57.13,57.25,57.09,57.23,205793.0,53.3158,53.4278,53.2785,53.4091,205793.0
2022-10-21 14:00:00,57.23,57.33,57.12,57.23,198975.0,53.4091,53.5024,53.3065,53.4091,198975.0
2022-10-21 14:30:00,57.23,57.28,57.16,57.24,223191.0,53.4091,53.4558,53.3438,53.4185,223191.0
2022-10-21 15:00:00,57.25,57.43,57.23,57.41,285609.0,53.4278,53.5958,53.4091,53.5771,285609.0
2022-10-21 15:30:00,57.4,57.43,57.21,57.35,1056817.0,53.5678,53.5958,53.3905,53.5211,1056817.0
2022-10-24 09:30:00,58.17,58.55,57.8,58.26,476652.0,54.2864,54.641,53.9411,54.3704,476652.0
2022-10-24 10:00:00,58.25,58.28,57.8,57.99,333496.0,54.361,54.389,53.9411,54.1184,333496.0
2022-10-24 10:30:00,57.97,58.09,57.86,58.03,233283.0,54.0997,54.2117,53.9971,54.1557,233283.0
2022-10-24 11:00:00,58.02,58.25,57.95,58.14,182717.0,54.1464,54.361,54.081,54.2584,182717.0
2022-10-24 11:30:00,58.14,58.43,58.02,58.41,314414.0,54.2584,54.529,54.1464,54.5103,314414.0
2022-10-24 12:00:00,58.4,58.58,58.3,58.56,192109.0,54.501,54.669,54.4077,54.6503,192109.0
2022-10-24 12:30:00,58.55,58.56,58.32,58.34,204376.0,54.641,54.6503,54.4263,54.445,204376.0
2022-10-24 13:00:00,58.34,58.39,58.23,58.32,169052.0,54.445,54.4917,54.3424,54.4263,169052.0
2022-10-24 13:30:00,58.3,58.39,58.28,58.35,163522.0,54.4077,54.4917,54.389,54.4543,163522.0
2022-10-24 14:00:00,58.36,58.47,58.33,58.43,130270.0,54.4637,54.5663,54.4357,54.529,130270.0
2022-10-24 14:30:00,58.42,58.72,58.42,58.71,169777.0,54.5197,54.7996,54.5197,54.7903,169777.0
2022-10-24 15:00:00,58.71,58.75,58.6,58.61,321060.0,54.7903,54.8276,54.6877,54.697,321060.0
2022-10-24 15:30:00,58.61,58.78,58.51,58.76,1049250.0,54.697,54.8556,54.6037,54.837,1049250.0
2022-10-25 09:30:00,58.83,59.01,58.52,59.01,689563.0,54.9023,55.0703,54.613,55.0703,689563.0
2022-10-25 10:00:00,58.98,59.0,58.51,58.76,528610.0,55.0423,55.0609,54.6037,54.837,528610.0
2022-10-25 10:30:00,58.75,58.8,58.57,58.61,279970.0,54.8276,54.8743,54.6597,54.697,279970.0
2022-10-25 11:00:00,58.61,58.76,58.53,58.74,225411.0,54.697,54.837,54.6223,54.8183,225411.0
2022-10-25 11:30:00,58.74,59.03,58.7,58.97,284071.0,54.8183,55.0889,54.781,55.033,284071.0
2022-10-25 12:00:00,58.96,59.09,58.95,59.03,151861.0,55.0236,55.1449,55.0143,55.0889,151861.0
2022-10-25 12:30:00,59.03,59.09,59.01,59.03,207532.0,55.0889,55.1449,55.0703,55.0889,207532.0
2022-10-25 13:00:00,59.02,59.18,58.96,59.14,158975.0,55.0796,55.2289,55.0236,55.1916,158975.0
2022-10-25 13:30:00,59.15,59.25,59.12,59.21,165491.0,55.2009,55.2943,55.1729,55.2569,165491.0
2022-10-25 14:00:00,59.2,59.34,59.2,59.27,175200.0,55.2476,55.3782,55.2476,55.3129,175200.0
2022-10-25 14:30:00,59.26,59.39,59.21,59.22,203146.0,55.3036,55.4249,55.2569,55.2663,203146.0
2022-10-25 15:00:00,59.22,59.34,59.2,59.3,242898.0,55.2663,55.3782,55.2476,55.3409,242898.0
2022-10-25 15:30:00,59.3,59.39,59.24,59.31,891237.0,55.3409,55.4249,55.2849,55.3503,891237.0
2022-10-26 09:30:00,59.84,60.36,59.3,59.41,726055.0,55.8449,56.3301,55.3409,55.4436,726055.0
2022-10-26 10:00:00,59.41,60.26,59.41,60.18,374757.0,55.4436,56.2368,55.4436,56.1622,374757.0
2022-10-26 10:30:00,60.19,60.22,60.01,60.21,265915.0,56.1715,56.1995,56.0035,56.1902,265915.0
2022-10-26 11:00:00,60.21,60.4,60.16,60.32,297395.0,56.1902,56.3675,56.1435,56.2928,297395.0
2022-10-26 11:30:00,60.31,60.47,60.3,60.45,194922.0,56.2835,56.4328,56.2742,56.4141,194922.0
2022-10-26 12:00:00,60.46,60.54,60.37,60.39,179483.0,56.4235,56.4981,56.3395,56.3581,179483.0
2022-10-26 12:30:00,60.39,60.48,60.14,60.2,232820.0,56.3581,56.4421,56.1248,56.1808,232820.0
2022-10-26 13:00:00,60.21,60.3,60.12,60.23,265160.0,56.1902,56.2742,56.1062,56.2088,265160.0
2022-10-26 13:30:00,60.23,60.33,60.14,60.18,207516.0,56.2088,56.3022,56.1248,56.1622,207516.0
2022-10-26 14:00:00,60.18,60.21,59.98,60.03,198654.0,56.1622,56.1902,55.9755,56.0222,198654.0
2022-10-26 14:30:00,60.03,60.13,59.93,59.98,284841.0,56.0222,56.1155,55.9289,55.9755,284841.0
2022-10-26 15:00:00,59.98,60.1,59.89,60.02,287824.0,55.9755,56.0875,55.8915,56.0128,287824.0
2022-10-26 15:30:00,60.03,60.13,59.83,59.91,912113.0,56.0222,56.1155,55.8355,55.9102,912113.0
2022-10-27 09:30:00,60.07,60.36,59.74,60.3,699357.0,56.0595,56.3301,55.7515,56.2742,699357.0
2022-10-27 10:00:00,60.3,60.56,60.19,60.53,312104.0,56.2742,56.5168,56.1715,56.4888,312104.0
2022-10-27 10:30:00,60.53,60.63,60.25,60.26,280714.0,56.4888,56.5821,56.2275,56.2368,280714.0
2022-10-27 11:00:00,60.26,60.46,60.25,60.42,309097.0,56.2368,56.4235,56.2275,56.3861,309097.0
2022-10-27 11:30:00,60.42,60.42,60.17,60.27,228145.0,56.3861,56.3861,56.1528,56.2462,228145.0
2022-10-27 12:00:00,60.28,60.58,60.24,60.28,241483.0,56.2555,56.5355,56.2182,56.2555,241483.0
2022-10-27 12:30:00,60.28,60.57,60.28,60.55,254658.0,56.2555,56.5261,56.2555,56.5075,254658.0
2022-10-27 13:00:00,60.55,60.62,60.46,60.5,195677.0,56.5075,56.5728,56.4235,56.4608,195677.0
2022-10-27 13:30:00,60.5,60.51,60.36,60.38,155412.0,56.4608,56.4701,56.3301,56.3488,155412.0
2022-10-27 14:00:00,60.38,60.57,60.36,60.51,170839.0,56.3488,56.5261,56.3301,56.4701,170839.0
2022-10-27 14:30:00,60.5,60.6,60.46,60.55,220539.0,56.4608,56.5541,56.4235,56.5075,220539.0
2022-10-27 15:00:00,60.55,60.69,60.49,60.59,364037.0,56.5075,56.6381,56.4515,56.5448,364037.0
2022-10-27 15:30:00,60.58,60.65,60.19,60.32,1154438.0,56.5355,56.6008,56.1715,56.2928,1154438.0
2022-10-28 09:30:00,60.64,61.21,60.42,61.09,313372.0,56.5915,57.1234,56.3861,57.0114,313372.0
2022-10-28 10:00:00,61.09,61.44,61.07,61.38,322207.0,57.0114,57.338,56.9927,57.2821,322207.0
2022-10-28 10:30:00,61.37,61.66,61.37,61.59,238155.0,57.2727,57.5434,57.2727,57.478,238155.0
2022-10-28 11:00:00,61.58,61.62,61.46,61.52,333217.0,57.4687,57.506,57.3567,57.4127,333217.0
2022-10-28 11:30:00,61.51,61.58,61.42,61.48,240877.0,57.4034,57.4687,57.3194,57.3754,240877.0
2022-10-28 12:00:00,61.48,61.66,61.36,61.59,177373.0,57.3754,57.5434,57.2634,57.478,177373.0
2022-10-28 12:30:00,61.6,61.65,61.53,61.59,126669.0,57.4874,57.534,57.422,57.478,126669.0
2022-10-28 13:00:00,61.59,61.61,61.48,61.51,120057.0,57.478,57.4967,57.3754,57.4034,120057.0
2022-10-28 13:30:00,61.52,61.64,61.49,61.56,150479.0,57.4127,57.5247,57.3847,57.45,150479.0
2022-10-28 14:00:00,61.57,61.65,61.49,61.57,185129.0,57.4594,57.534,57.3847,57.4594,185129.0
2022-10-28 14:30:00,61.58,61.68,61.55,61.62,236044.0,57.4687,57.562,57.4407,57.506,236044.0
2022-10-28 15:00:00,61.62,61.75,61.62,61.72,378133.0,57.506,57.6273,57.506,57.5994,378133.0
2022-10-28 15:30:00,61.73,61.81,61.62,61.68,1023041.0,57.6087,57.6833,57.506,57.562,1023041.0
2022-10-31 09:30:00,61.32,61.37,60.64,61.16,678179.0,57.2261,57.2727,56.5915,57.0767,678179.0
2022-10-31 10:00:00,61.15,61.52,61.09,61.4,354213.0,57.0674,57.4127,57.0114,57.3007,354213.0
2022-10-31 10:30:00,61.41,61.65,61.4,61.64,254338.0,57.31,57.534,57.3007,57.5247,254338.0
2022-10-31 11:00:00,61.64,61.9,61.61,61.86,389680.0,57.5247,57.7673,57.4967,57.73,389680.0
2022-10-31 11:30:00,61.86,61.99,61.67,61.76,367875.0,57.73,57.8513,57.5527,57.6367,367875.0
2022-10-31 12:00:00,61.76,61.94,61.72,61.74,163724.0,57.6367,57.8047,57.5994,57.618,163724.0
2022-10-31 12:30:00,61.74,61.74,61.52,61.61,195345.0,57.618,57.618,57.4127,57.4967,195345.0
2022-10-31 13:00:00,61.62,61.7,61.51,61.7,129061.0,57.506,57.5807,57.4034,57.5807,129061.0
2022-10-31 13:30:00,61.7,61.71,61.55,61.64,129680.0,57.5807,57.59,57.4407,57.5247,129680.0
2022-10-31 14:00:00,61.64,61.69,61.57,61.58,137904.0,57.5247,57.5714,57.4594,57.4687,137904.0
2022-10-31 14:30:00,61.58,61.66,61.5,61.53,178315.0,57.4687,57.5434,57.394,57.422,178315.0
2022-10-31 15:00:00,61.53,61.61,61.39,61.61,251851.0,57.422,57.4967,57.2914,57.4967,251851.0
2022-10-31 15:30:00,61.61,61.67,61.4,61.52,768545.0,57.4967,57.5527,57.3007,57.4127,768545.0
2022-11-01 09:30:00,61.56,62.09,61.54,61.82,465075.0,57.45,57.9446,57.4314,57.6927,465075.0
2022-11-01 10:00:00,61.81,61.99,61.58,61.91,471798.0,57.6833,57.8513,57.4687,57.7767,471798.0
2022-11-01 10:30:00,61.91,62.06,61.75,61.84,379274.0,57.7767,57.9167,57.6273,57.7113,379274.0
2022-11-01 11:00:00,61.83,61.89,61.54,61.86,367402.0,57.702,57.758,57.4314,57.73,367402.0
2022-11-01 11:30:00,61.86,62.05,61.81,61.98,389168.0,57.73,57.9073,57.6833,57.842,389168.0
2022-11-01 12:00:00,61.98,62.28,61.96,62.05,320561.0,57.842,58.122,57.8233,57.9073,320561.0
2022-11-01 12:30:00,62.05,62.19,62.04,62.14,298526.0,57.9073,58.038,57.898,57.9913,298526.0
2022-11-01 13:00:00,62.14,62.23,61.96,61.99,233972.0,57.9913,58.0753,57.8233,57.8513,233972.0
2022-11-01 13:30:00,61.99,62.09,61.86,62.03,245546.0,57.8513,57.9446,57.73,57.8887,245546.0
2022-11-01 14:00:00,62.04,62.09,61.88,62.07,365237.0,57.898,57.9446,57.7487,57.926,365237.0
2022-11-01 14:30:00,62.06,62.11,61.69,61.91,998280.0,57.9167,57.9633,57.5714,57.7767,998280.0
2022-11-01 15:00:00,61.9,61.98,61.84,61.89,361074.0,57.7673,57.842,57.7113,57.758,361074.0
2022-11-01 15:30:00,61.89,62.06,61.8,61.84,1125048.0,57.758,57.9167,57.674,57.7113,1125048.0
2022-11-02 09:30:00,64.95,64.96,62.18,62.69,1543194.0,60.6137,60.623,58.0286,58.5046,1543194.0
2022-11-02 10:00:00,62.69,62.69,62.4,62.51,540497.0,58.5046,58.5046,58.234,58.3366,540497.0
2022-11-02 10:30:00,62.5,62.57,62.0,62.47,387434.0,58.3273,58.3926,57.8607,58.2993,387434.0
2022-11-02 11:00:00,62.47,62.77,62.47,62.72,335622.0,58.2993,58.5792,58.2993,58.5326,335622.0
2022-11-02 11:30:00,62.73,63.0,62.67,62.94,277138.0,58.5419,58.7939,58.4859,58.7379,277138.0
2022-11-02 12:00:00,62.95,63.18,62.88,63.12,230856.0,58.7472,58.9619,58.6819,58.9059,230856.0
2022-11-02 12:30:00,63.11,63.48,63.1,63.47,250603.0,58.8965,59.2418,58.8872,59.2325,250603.0
2022-11-02 13:00:00,63.48,63.53,63.27,63.3,273493.0,59.2418,59.2885,59.0459,59.0739,273493.0
2022-11-02 13:30:00,63.3,63.35,63.09,63.3,360556.0,59.0739,59.1205,58.8779,59.0739,360556.0
2022-11-02 14:00:00,63.31,64.14,63.27,64.07,671921.0,59.0832,59.8578,59.0459,59.7925,671921.0
2022-11-02 14:30:00,64.09,64.15,62.87,63.13,579530.0,59.8111,59.8671,58.6726,58.9152,579530.0
2022-11-02 15:00:00,63.1,63.43,62.83,62.98,523446.0,58.8872,59.1952,58.6352,58.7752,523446.0
2022-11-02 15:30:00,62.97,63.01,62.56,62.58,1964089.0,58.7659,58.8032,58.3833,58.4019,1964089.0
2022-11-03 09:30:00,62.09,62.56,61.84,62.09,861874.0,57.9446,58.3833,57.7113,57.9446,861874.0
2022-11-03 10:00:00,62.1,62.48,62.02,62.24,721908.0,57.954,58.3086,57.8793,58.0846,721908.0
2022-11-03 10:30:00,62.24,62.53,62.09,62.41,417348.0,58.0846,58.3553,57.9446,58.2433,417348.0
2022-11-03 11:00:00,62.43,62.46,62.1,62.12,496656.0,58.2619,58.2899,57.954,57.9726,496656.0
2022-11-03 11:30:00,62.13,62.43,62.04,62.31,435915.0,57.982,58.2619,57.898,58.15,435915.0
2022-11-03 12:00:00,62.32,62.65,62.28,62.55,395371.0,58.1593,58.4673,58.122,58.3739,395371.0
2022-11-03 12:30:00,62.55,62.57,62.39,62.47,276339.0,58.3739,58.3926,58.2246,58.2993,276339.0
2022-11-03 13:00:00,62.47,62.53,62.29,62.36,215757.0,58.2993,58.3553,58.1313,58.1966,215757.0
2022-11-03 13:30:00,62.36,62.39,62.22,62.25,205669.0,58.1966,58.2246,58.066,58.094,205669.0
2022-11-03 14:00:00,62.25,62.39,62.11,62.37,236418.0,58.094,58.2246,57.9633,58.206,236418.0
2022-11-03 14:30:00,62.37,62.47,62.3,62.37,218313.0,58.206,58.2993,58.1406,58.206,218313.0
2022-11-03 15:00:00,62.37,62.39,62.21,62.27,384055.0,58.206,58.2246,58.0566,58.1126,384055.0
2022-11-03 15:30:00,62.27,62.29,61.95,62.01,1029655.0,58.1126,58.1313,57.814,57.87,1029655.0
2022-11-04 09:30:00,62.32,62.81,62.31,62.75,514480.0,58.1593,58.6166,58.15,58.5606,514480.0
2022-11-04 10:00:00,62.76,63.17,62.71,63.08,314937.0,58.5699,58.9525,58.5233,58.8686,314937.0
2022-11-04 10:30:00,63.08,63.13,62.83,62.93,216166.0,58.8686,58.9152,58.6352,58.7286,216166.0
2022-11-04 11:00:00,62.94,63.26,62.92,62.95,342016.0,58.7379,59.0365,58.7192,58.7472,342016.0
2022-11-04 11:30:00,62.95,63.06,62.38,62.51,511568.0,58.7472,58.8499,58.2153,58.3366,511568.0
2022-11-04 12:00:00,62.51,62.75,62.34,62.65,461130.0,58.3366,58.5606,58.178,58.4673,461130.0
2022-11-04 12:30:00,62.63,62.72,62.37,62.49,281444.0,58.4486,58.5326,58.206,58.3179,281444.0
2022-11-04 13:00:00,62.48,62.51,62.19,62.26,169110.0,58.3086,58.3366,58.038,58.1033,169110.0
2022-11-04 13:30:00,62.26,62.34,62.12,62.27,186919.0,58.1033,58.178,57.9726,58.1126,186919.0
2022-11-04 14:00:00,62.28,62.69,62.25,62.68,238789.0,58.122,58.5046,58.094,58.4953,238789.0
2022-11-04 14:30:00,62.67,62.95,62.58,62.91,267563.0,58.4859,58.7472,58.4019,58.7099,267563.0
2022-11-04 15:00:00,62.91,63.11,62.87,63.0,311802.0,58.7099,58.8965,58.6726,58.7939,311802.0
2022-11-04 15:30:00,62.99,63.28,62.91,63.23,1093176.0,58.7846,59.0552,58.7099,59.0085,1093176.0
2022-11-07 09:30:00,63.42,64.12,63.37,63.92,512903.0,59.1859,59.8391,59.1392,59.6525,512903.0
2022-11-07 10:00:00,63.92,64.11,63.79,63.94,357164.0,59.6525,59.8298,59.5312,59.6711,357164.0
2022-11-07 10:30:00,63.96,64.24,63.9,64.14,264319.0,59.6898,59.9511,59.6338,59.8578,264319.0
2022-11-07 11:00:00,64.13,64.19,63.93,64.04,297948.0,59.8485,59.9044,59.6618,59.7645,297948.0
2022-11-07 11:30:00,64.02,64.06,63.81,63.82,223054.0,59.7458,59.7831,59.5498,59.5591,223054.0
2022-11-07 12:00:00,63.82,63.94,63.77,63.87,180903.0,59.5591,59.6711,59.5125,59.6058,180903.0
2022-11-07 12:30:00,63.88,63.95,63.81,63.89,125318.0,59.6151,59.6805,59.5498,59.6245,125318.0
2022-11-07 13:00:00,63.88,64.0,63.88,63.99,131519.0,59.6151,59.7271,59.6151,59.7178,131519.0
2022-11-07 13:30:00,63.99,64.06,63.95,64.03,125233.0,59.7178,59.7831,59.6805,59.7551,125233.0
2022-11-07 14:00:00,64.04,64.28,64.02,64.24,181885.0,59.7645,59.9884,59.7458,59.9511,181885.0
2022-11-07 14:30:00,64.24,64.36,64.23,64.29,200622.0,59.9511,60.0631,59.9418,59.9978,200622.0
2022-11-07 15:00:00,64.28,64.49,64.24,64.47,210371.0,59.9884,60.1844,59.9511,60.1658,210371.0
2022-11-07 15:30:00,64.47,64.51,64.33,64.4,699081.0,60.1658,60.2031,60.0351,60.1004,699081.0
2022-11-08 09:30:00,64.2,64.36,63.94,64.17,417178.0,59.9138,60.0631,59.6711,59.8858,417178.0
2022-11-08 10:00:00,64.16,64.58,64.15,64.35,283837.0,59.8764,60.2684,59.8671,60.0538,283837.0
2022-11-08 10:30:00,64.36,64.62,64.28,64.58,306140.0,60.0631,60.3057,59.9884,60.2684,306140.0
2022-11-08 11:00:00,64.59,64.6,64.38,64.58,188291.0,60.2777,60.2871,60.0818,60.2684,188291.0
2022-11-08 11:30:00,64.58,64.7,64.28,64.29,312831.0,60.2684,60.3804,59.9884,59.9978,312831.0
2022-11-08 12:00:00,64.29,64.29,63.96,63.98,414349.0,59.9978,59.9978,59.6898,59.7085,414349.0
2022-11-08 12:30:00,63.97,64.12,63.87,64.07,261460.0,59.6991,59.8391,59.6058,59.7925,261460.0
2022-11-08 13:00:00,64.07,64.23,63.79,63.83,214532.0,59.7925,59.9418,59.5312,59.5685,214532.0
2022-11-08 13:30:00,63.82,63.91,63.52,63.56,234177.0,59.5591,59.6431,59.2792,59.3165,234177.0
2022-11-08 14:00:00,63.56,63.62,63.05,63.06,384315.0,59.3165,59.3725,58.8406,58.8499,384315.0
2022-11-08 14:30:00,63.05,63.48,62.97,63.44,386492.0,58.8406,59.2418,58.7659,59.2045,386492.0
2022-11-08 15:00:00,63.44,63.77,63.43,63.77,306029.0,59.2045,59.5125,59.1952,59.5125,306029.0
2022-11-08 15:30:00,63.77,64.02,63.75,63.93,884918.0,59.5125,59.7458,59.4938,59.6618,884918.0
2022-11-09 09:30:00,64.0,64.28,63.62,64.09,515252.0,59.7271,59.9884,59.3725,59.8111,515252.0
2022-11-09 10:00:00,64.09,64.31,63.95,63.99,267827.0,59.8111,60.0164,59.6805,59.7178,267827.0
2022-11-09 10:30:00,63.99,64.04,63.75,63.84,250818.0,59.7178,59.7645,59.4938,59.5778,250818.0
2022-11-09 11:00:00,63.85,63.94,63.78,63.84,207967.0,59.5871,59.6711,59.5218,59.5778,207967.0
2022-11-09 11:30:00,63.82,64.06,63.73,63.91,149684.0,59.5591,59.7831,59.4752,59.6431,149684.0
2022-11-09 12:00:00,63.9,64.06,63.86,64.05,150805.0,59.6338,59.7831,59.5965,59.7738,150805.0
2022-11-09 12:30:00,64.03,64.12,63.88,64.05,174094.0,59.7551,59.8391,59.6151,59.7738,174094.0
2022-11-09 13:00:00,64.06,64.09,63.91,63.96,158654.0,59.7831,59.8111,59.6431,59.6898,158654.0
2022-11-09 13:30:00,63.95,63.95,63.64,63.76,183573.0,59.6805,59.6805,59.3912,59.5032,183573.0
2022-11-09 14:00:00,63.75,63.81,63.6,63.68,134599.0,59.4938,59.5498,59.3538,59.4285,134599.0
2022-11-09 14:30:00,63.67,63.69,63.46,63.54,216510.0,59.4192,59.4378,59.2232,59.2978,216510.0
2022-11-09 15:00:00,63.52,63.67,63.5,63.54,212821.0,59.2792,59.4192,59.2605,59.2978,212821.0
2022-11-09 15:30:00,63.53,63.55,63.3,63.41,783976.0,59.2885,59.3072,59.0739,59.1765,783976.0
2022-11-10 09:30:00,64.74,65.17,64.27,64.83,868789.0,60.4177,60.819,59.9791,60.5017,868789.0
2022-11-10 10:00:00,64.84,64.91,64.41,64.55,262930.0,60.511,60.5764,60.1098,60.2404,262930.0
2022-11-10 10:30:00,64.56,64.64,64.37,64.53,234077.0,60.2497,60.3244,60.0724,60.2217,234077.0
2022-11-10 11:00:00,64.54,64.56,64.18,64.31,212319.0,60.2311,60.2497,59.8951,60.0164,212319.0
2022-11-10 11:30:00,64.31,64.41,63.98,64.02,246485.0,60.0164,60.1098,59.7085,59.7458,246485.0
2022-11-10 12:00:00,64.01,64.01,63.55,63.75,248506.0,59.7365,59.7365,59.3072,59.4938,248506.0
2022-11-10 12:30:00,63.74,63.79,63.46,63.57,242435.0,59.4845,59.5312,59.2232,59.3258,242435.0
2022-11-10 13:00:00,63.57,63.83,63.56,63.83,209044.0,59.3258,59.5685,59.3165,59.5685,209044.0
2022-11-10 13:30:00,63.83,64.09,63.83,64.05,177461.0,59.5685,59.8111,59.5685,59.7738,177461.0
2022-11-10 14:00:00,64.05,64.27,64.05,64.24,162178.0,59.7738,59.9791,59.7738,59.9511,162178.0
2022-11-10 14:30:00,64.25,64.45,64.15,64.41,196730.0,59.9604,60.1471,59.8671,60.1098,196730.0
2022-11-10 15:00:00,64.4,64.75,64.37,64.73,261480.0,60.1004,60.4271,60.0724,60.4084,261480.0
2022-11-10 15:30:00,64.73,65.14,64.71,64.95,1353172.0,60.4084,60.791,60.3897,60.6137,1353172.0
2022-11-11 09:30:00,65.08,65.19,64.25,64.84,500548.0,60.735,60.8377,59.9604,60.511,500548.0
2022-11-11 10:00:00,64.81,64.98,64.4,64.44,376529.0,60.4831,60.6417,60.1004,60.1378,376529.0
2022-11-11 10:30:00,64.45,64.56,64.33,64.39,297521.0,60.1471,60.2497,60.0351,60.0911,297521.0
2022-11-11 11:00:00,64.39,64.45,63.96,64.14,326547.0,60.0911,60.1471,59.6898,59.8578,326547.0
2022-11-11 11:30:00,64.13,64.39,64.1,64.27,203606.0,59.8485,60.0911,59.8205,59.9791,203606.0
2022-11-11 12:00:00,64.28,64.32,64.13,64.25,206040.0,59.9884,60.0258,59.8485,59.9604,206040.0
2022-11-11 12:30:00,64.26,64.31,64.16,64.23,173172.0,59.9698,60.0164,59.8764,59.9418,173172.0
2022-11-11 13:00:00,64.22,64.33,64.16,64.28,165895.0,59.9324,60.0351,59.8764,59.9884,165895.0
2022-11-11 13:30:00,64.28,64.54,64.23,64.46,193714.0,59.9884,60.2311,59.9418,60.1564,193714.0
2022-11-11 14:00:00,64.46,64.68,64.39,64.67,173489.0,60.1564,60.3617,60.0911,60.3524,173489.0
2022-11-11 14:30:00,64.66,64.77,64.64,64.74,170006.0,60.3431,60.4457,60.3244,60.4177,170006.0
2022-11-11 15:00:00,64.75,64.87,64.6,64.84,330646.0,60.4271,60.539,60.2871,60.511,330646.0
2022-11-11 15:30:00,64.83,64.99,64.7,64.8,919889.0,60.5017,60.651,60.3804,60.4737,919889.0
2022-11-14 09:30:00,65.0,65.16,64.62,65.11,414962.0,60.6604,60.8097,60.3057,60.763,414962.0
2022-11-14 10:00:00,65.12,65.33,65.0,65.18,182160.0,60.7724,60.9683,60.6604,60.8283,182160.0
2022-11-14 10:30:00,65.18,65.23,64.95,65.01,155432.0,60.8283,60.875,60.6137,60.6697,155432.0
2022-11-14 11:00:00,65.01,65.02,64.65,64.72,300248.0,60.6697,60.679,60.3337,60.3991,300248.0
2022-11-14 11:30:00,64.71,65.02,64.68,64.88,148080.0,60.3897,60.679,60.3617,60.5484,148080.0
2022-11-14 12:00:00,64.89,64.99,64.86,64.97,150187.0,60.5577,60.651,60.5297,60.6324,150187.0
2022-11-14 12:30:00,64.98,65.05,64.93,64.98,103965.0,60.6417,60.707,60.595,60.6417,103965.0
2022-11-14 13:00:00,64.96,65.11,64.86,65.07,128462.0,60.623,60.763,60.5297,60.7257,128462.0
2022-11-14 13:30:00,65.06,65.16,64.95,64.99,145933.0,60.7164,60.8097,60.6137,60.651,145933.0
2022-11-14 14:00:00,64.98,64.98,64.79,64.8,115417.0,60.6417,60.6417,60.4644,60.4737,115417.0
2022-11-14 14:30:00,64.8,64.83,64.58,64.58,153049.0,60.4737,60.5017,60.2684,60.2684,153049.0
2022-11-14 15:00:00,64.59,64.64,64.43,64.49,171432.0,60.2777,60.3244,60.1284,60.1844,171432.0
2022-11-14 15:30:00,64.49,64.57,64.06,64.09,845567.0,60.1844,60.2591,59.7831,59.8111,845567.0
2022-11-15 09:30:00,64.78,64.99,64.43,64.7,426183.0,60.4551,60.651,60.1284,60.3804,426183.0
2022-11-15 10:00:00,64.71,64.87,64.47,64.6,505233.0,60.3897,60.539,60.1658,60.2871,505233.0
2022-11-15 10:30:00,64.59,64.8,64.54,64.67,178993.0,60.2777,60.4737,60.2311,60.3524,178993.0
2022-11-15 11:00:00,64.67,64.73,64.5,64.65,206409.0,60.3524,60.4084,60.1937,60.3337,206409.0
2022-11-15 11:30:00,64.66,64.9,64.66,64.87,188550.0,60.3431,60.567,60.3431,60.539,188550.0
2022-11-15 12:00:00,64.9,64.99,64.72,64.76,147288.0,60.567,60.651,60.3991,60.4364,147288.0
2022-11-15 12:30:00,64.75,64.86,64.68,64.8,146968.0,60.4271,60.5297,60.3617,60.4737,146968.0
2022-11-15 13:00:00,64.81,64.88,64.34,64.41,238107.0,60.4831,60.5484,60.0444,60.1098,238107.0
2022-11-15 13:30:00,64.4,64.5,64.17,64.4,317083.0,60.1004,60.1937,59.8858,60.1004,317083.0
2022-11-15 14:00:00,64.41,64.72,64.32,64.54,468631.0,60.1098,60.3991,60.0258,60.2311,468631.0
2022-11-15 14:30:00,64.56,64.58,64.36,64.55,176834.0,60.2497,60.2684,60.0631,60.2404,176834.0
2022-11-15 15:00:00,64.55,64.66,64.42,64.51,229228.0,60.2404,60.3431,60.1191,60.2031,229228.0
2022-11-15 15:30:00,64.5,64.66,64.42,64.65,760705.0,60.1937,60.3431,60.1191,60.3337,760705.0
2022-11-16 09:30:00,64.99,65.56,64.84,65.39,349269.0,60.651,61.183,60.511,61.0243,349269.0
2022-11-16 10:00:00,65.4,65.52,65.31,65.42,184625.0,61.0337,61.1456,60.9497,61.0523,184625.0
2022-11-16 10:30:00,65.42,65.49,65.2,65.23,154349.0,61.0523,61.1177,60.847,60.875,154349.0
2022-11-16 11:00:00,65.23,65.31,65.01,65.03,111548.0,60.875,60.9497,60.6697,60.6884,111548.0
2022-11-16 11:30:00,65.03,65.08,64.93,65.01,126337.0,60.6884,60.735,60.595,60.6697,126337.0
2022-11-16 12:00:00,65.0,65.0,64.85,64.87,229397.0,60.6604,60.6604,60.5204,60.539,229397.0
2022-11-16 12:30:00,64.87,65.03,64.79,64.81,221973.0,60.539,60.6884,60.4644,60.4831,221973.0
2022-11-16 13:00:00,64.81,64.92,64.77,64.84,143373.0,60.4831,60.5857,60.4457,60.511,143373.0
2022-11-16 13:30:00,64.85,64.87,64.71,64.73,142512.0,60.5204,60.539,60.3897,60.4084,142512.0
2022-11-16 14:00:00,64.72,64.83,64.68,64.76,129451.0,60.3991,60.5017,60.3617,60.4364,129451.0
2022-11-16 14:30:00,64.76,64.91,64.68,64.9,119519.0,60.4364,60.5764,60.3617,60.567,119519.0
2022-11-16 15:00:00,64.91,65.04,64.78,65.03,214251.0,60.5764,60.6977,60.4551,60.6884,214251.0
2022-11-16 15:30:00,65.03,65.16,64.98,65.01,629025.0,60.6884,60.8097,60.6417,60.6697,629025.0
2022-11-17 09:30:00,64.58,64.63,64.26,64.35,346338.0,60.2684,60.3151,59.9698,60.0538,346338.0
2022-11-17 10:00:00,64.34,64.39,64.15,64.25,190063.0,60.0444,60.0911,59.8671,59.9604,190063.0
2022-11-17 10:30:00,64.25,64.28,64.0,64.03,185056.0,59.9604,59.9884,59.7271,59.7551,185056.0
2022-11-17 11:00:00,64.04,64.21,64.04,64.17,105676.0,59.7645,59.9231,59.7645,59.8858,105676.0
2022-11-17 11:30:00,64.18,64.24,64.08,64.22,145787.0,59.8951,59.9511,59.8018,59.9324,145787.0
2022-11-17 12:00:00,64.23,64.56,64.23,64.44,108433.0,59.9418,60.2497,59.9418,60.1378,108433.0
2022-11-17 12:30:00,64.45,64.53,64.25,64.34,347678.0,60.1471,60.2217,59.9604,60.0444,347678.0
2022-11-17 13:00:00,64.35,64.43,64.24,64.26,150658.0,60.0538,60.1284,59.9511,59.9698,150658.0
2022-11-17 13:30:00,64.27,64.4,64.22,64.38,133456.0,59.9791,60.1004,59.9324,60.0818,133456.0
2022-11-17 14:00:00,64.38,64.42,64.25,64.31,151826.0,60.0818,60.1191,59.9604,60.0164,151826.0
2022-11-17 14:30:00,64.31,64.39,64.26,64.36,220124.0,60.0164,60.0911,59.9698,60.0631,220124.0
2022-11-17 15:00:00,64.36,64.4,64.14,64.19,303016.0,60.0631,60.1004,59.8578,59.9044,303016.0
2022-11-17 15:30:00,64.2,64.46,64.17,64.45,892681.0,59.9138,60.1564,59.8858,60.1471,892681.0
2022-11-18 09:30:00,64.66,65.04,64.51,64.53,558839.0,60.3431,60.6977,60.2031,60.2217,558839.0
2022-11-18 10:00:00,64.53,64.59,64.31,64.59,176461.0,60.2217,60.2777,60.0164,60.2777,176461.0
2022-11-18 10:30:00,64.58,64.71,64.46,64.59,180984.0,60.2684,60.3897,60.1564,60.2777,180984.0
2022-11-18 11:00:00,64.6,64.83,64.59,64.74,179448.0,60.2871,60.5017,60.2777,60.4177,179448.0
2022-11-18 11:30:00,64.74,64.83,64.62,64.73,152849.0,60.4177,60.5017,60.3057,60.4084,152849.0
2022-11-18 12:00:00,64.74,64.77,64.43,64.48,172485.0,60.4177,60.4457,60.1284,60.1751,172485.0
2022-11-18 12:30:00,64.49,64.57,64.42,64.45,114780.0,60.1844,60.2591,60.1191,60.1471,114780.0
2022-11-18 13:00:00,64.46,64.6,64.42,64.53,117102.0,60.1564,60.2871,60.1191,60.2217,117102.0
2022-11-18 13:30:00,64.54,64.61,64.41,64.51,141462.0,60.2311,60.2964,60.1098,60.2031,141462.0
2022-11-18 14:00:00,64.5,64.69,64.49,64.66,138120.0,60.1937,60.3711,60.1844,60.3431,138120.0
2022-11-18 14:30:00,64.65,64.75,64.58,64.73,145371.0,60.3337,60.4271,60.2684,60.4084,145371.0
2022-11-18 15:00:00,64.73,64.82,64.69,64.81,204364.0,60.4084,60.4924,60.3711,60.4831,204364.0
2022-11-18 15:30:00,64.81,65.09,64.79,64.97,758969.0,60.4831,60.7444,60.4644,60.6324,758969.0
2022-11-21 09:30:00,65.3,65.39,65.04,65.29,339270.0,60.9403,61.0243,60.6977,60.931,339270.0
2022-11-21 10:00:00,65.29,65.47,65.18,65.44,230857.0,60.931,61.099,60.8283,61.071,230857.0
2022-11-21 10:30:00,65.44,65.66,65.4,65.66,267007.0,61.071,61.2763,61.0337,61.2763,267007.0
2022-11-21 11:00:00,65.66,65.83,65.54,65.6,326554.0,61.2763,61.435,61.1643,61.2203,326554.0
2022-11-21 11:30:00,65.59,65.67,65.4,65.45,296347.0,61.211,61.2856,61.0337,61.0803,296347.0
2022-11-21 12:00:00,65.45,65.69,65.42,65.66,127186.0,61.0803,61.3043,61.0523,61.2763,127186.0
2022-11-21 12:30:00,65.65,65.74,65.57,65.59,123576.0,61.267,61.351,61.1923,61.211,123576.0
2022-11-21 13:00:00,65.6,65.78,65.58,65.75,152860.0,61.2203,61.3883,61.2016,61.3603,152860.0
2022-11-21 13:30:00,65.76,65.84,65.72,65.75,155701.0,61.3696,61.4443,61.3323,61.3603,155701.0
2022-11-21 14:00:00,65.74,65.84,65.73,65.77,119400.0,61.351,61.4443,61.3416,61.379,119400.0
2022-11-21 14:30:00,65.75,65.84,65.74,65.78,149933.0,61.3603,61.4443,61.351,61.3883,149933.0
2022-11-21 15:00:00,65.78,65.82,65.71,65.78,148819.0,61.3883,61.4256,61.323,61.3883,148819.0
2022-11-21 15:30:00,65.78,65.96,65.77,65.85,674422.0,61.3883,61.5563,61.379,61.4536,674422.0
2022-11-22 09:30:00,66.04,66.34,65.99,66.2,406667.0,61.6309,61.9109,61.5843,61.7803,406667.0
2022-11-22 10:00:00,66.2,66.21,65.83,65.89,235211.0,61.7803,61.7896,61.435,61.4909,235211.0
2022-11-22 10:30:00,65.9,66.01,65.81,66.01,210138.0,61.5003,61.6029,61.4163,61.6029,210138.0
2022-11-22 11:00:00,66.01,66.02,65.9,66.0,136945.0,61.6029,61.6123,61.5003,61.5936,136945.0
2022-11-22 11:30:00,66.0,66.05,65.87,65.98,121194.0,61.5936,61.6403,61.4723,61.5749,121194.0
2022-11-22 12:00:00,65.99,66.02,65.84,65.91,129651.0,61.5843,61.6123,61.4443,61.5096,129651.0
2022-11-22 12:30:00,65.91,66.01,65.86,65.9,85539.0,61.5096,61.6029,61.4629,61.5003,85539.0
2022-11-22 13:00:00,65.9,66.03,65.88,66.03,86018.0,61.5003,61.6216,61.4816,61.6216,86018.0
2022-11-22 13:30:00,66.03,66.05,65.91,65.95,70381.0,61.6216,61.6403,61.5096,61.5469,70381.0
2022-11-22 14:00:00,65.95,66.07,65.94,66.05,93832.0,61.5469,61.6589,61.5376,61.6403,93832.0
2022-11-22 14:30:00,66.06,66.23,66.02,66.19,93112.0,61.6496,61.8082,61.6123,61.7709,93112.0
2022-11-22 15:00:00,66.18,66.27,66.17,66.23,139206.0,61.7616,61.8456,61.7523,61.8082,139206.0
2022-11-22 15:30:00,66.24,66.39,66.21,66.29,514612.0,61.8176,61.9576,61.7896,61.8642,514612.0
2022-11-23 09:30:00,66.31,66.56,66.16,66.42,227760.0,61.8829,62.1162,61.7429,61.9856,227760.0
2022-11-23 10:00:00,66.41,66.52,66.31,66.43,214574.0,61.9762,62.0789,61.8829,61.9949,214574.0
2022-11-23 10:30:00,66.44,66.6,66.43,66.46,115675.0,62.0042,62.1535,61.9949,62.0229,115675.0
2022-11-23 11:00:00,66.47,66.55,66.41,66.51,129088.0,62.0322,62.1069,61.9762,62.0696,129088.0
2022-11-23 11:30:00,66.52,66.55,66.14,66.16,104635.0,62.0789,62.1069,61.7243,61.7429,104635.0
2022-11-23 12:00:00,66.17,66.31,66.14,66.28,82443.0,61.7523,61.8829,61.7243,61.8549,82443.0
2022-11-23 12:30:00,66.29,66.35,66.2,66.3,85973.0,61.8642,61.9202,61.7803,61.8736,85973.0
2022-11-23 13:00:00,66.29,66.42,66.27,66.36,113340.0,61.8642,61.9856,61.8456,61.9296,113340.0
2022-11-23 13:30:00,66.37,66.48,66.37,66.45,69972.0,61.9389,62.0416,61.9389,62.0136,69972.0
2022-11-23 14:00:00,66.47,66.6,66.37,66.53,210680.0,62.0322,62.1535,61.9389,62.0882,210680.0
2022-11-23 14:30:00,66.51,66.61,66.45,66.53,155372.0,62.0696,62.1629,62.0136,62.0882,155372.0
2022-11-23 15:00:00,66.52,66.59,66.49,66.56,122932.0,62.0789,62.1442,62.0509,62.1162,122932.0
2022-11-23 15:30:00,66.56,66.7,66.51,66.7,403025.0,62.1162,62.2469,62.0696,62.2469,403025.0
2022-11-25 09:30:00,66.67,66.82,66.48,66.55,462497.0,62.2189,62.3589,62.0416,62.1069,462497.0
2022-11-25 10:00:00,66.55,66.66,66.5,66.61,188902.0,62.1069,62.2095,62.0602,62.1629,188902.0
2022-11-25 10:30:00,66.61,66.68,66.57,66.65,166407.0,62.1629,62.2282,62.1255,62.2002,166407.0
2022-11-25 11:00:00,66.66,66.7,66.61,66.64,75993.0,62.2095,62.2469,62.1629,62.1909,75993.0
2022-11-25 11:30:00,66.64,66.69,66.55,66.65,117443.0,62.1909,62.2375,62.1069,62.2002,117443.0
2022-11-25 12:00:00,66.65,66.74,66.54,66.73,117186.0,62.2002,62.2842,62.0976,62.2749,117186.0
2022-11-25 12:30:00,66.74,66.77,66.6,66.71,289256.0,62.2842,62.3122,62.1535,62.2562,289256.0
2022-11-28 09:30:00,66.71,66.99,66.55,66.92,247949.0,62.2562,62.5175,62.1069,62.4522,247949.0
2022-11-28 10:00:00,66.94,66.96,66.74,66.85,138626.0,62.4708,62.4895,62.2842,62.3869,138626.0
2022-11-28 10:30:00,66.85,66.85,66.57,66.64,129375.0,62.3869,62.3869,62.1255,62.1909,129375.0
2022-11-28 11:00:00,66.64,66.71,66.55,66.61,157244.0,62.1909,62.2562,62.1069,62.1629,157244.0
2022-11-28 11:30:00,66.61,66.69,66.54,66.55,95774.0,62.1629,62.2375,62.0976,62.1069,95774.0
2022-11-28 12:00:00,66.55,66.64,66.41,66.64,81795.0,62.1069,62.1909,61.9762,62.1909,81795.0
2022-11-28 12:30:00,66.63,66.67,66.42,66.42,70309.0,62.1815,62.2189,61.9856,61.9856,70309.0
2022-11-28 13:00:00,66.42,66.51,66.38,66.48,58845.0,61.9856,62.0696,61.9482,62.0416,58845.0
2022-11-28 13:30:00,66.48,66.51,66.31,66.33,98559.0,62.0416,62.0696,61.8829,61.9016,98559.0
2022-11-28 14:00:00,66.32,66.37,66.28,66.3,73659.0,61.8922,61.9389,61.8549,61.8736,73659.0
2022-11-28 14:30:00,66.3,66.32,66.25,66.26,70441.0,61.8736,61.8922,61.8269,61.8362,70441.0
2022-11-28 15:00:00,66.25,66.28,66.16,66.17,197287.0,61.8269,61.8549,61.7429,61.7523,197287.0
2022-11-28 15:30:00,66.18,66.22,66.06,66.15,794616.0,61.7616,61.7989,61.6496,61.7336,794616.0
2022-11-29 09:30:00,65.72,66.0,65.61,65.87,378806.0,61.3323,61.5936,61.2296,61.4723,378806.0
2022-11-29 10:00:00,65.88,65.99,65.84,65.98,152341.0,61.4816,61.5843,61.4443,61.5749,152341.0
2022-11-29 10:30:00,65.99,66.06,65.77,65.79,128216.0,61.5843,61.6496,61.379,61.3976,128216.0
2022-11-29 11:00:00,65.8,65.85,65.59,65.64,200573.0,61.407,61.4536,61.211,61.2576,200573.0
2022-11-29 11:30:00,65.63,65.73,65.61,65.72,153108.0,61.2483,61.3416,61.2296,61.3323,153108.0
2022-11-29 12:00:00,65.73,65.78,65.67,65.73,94800.0,61.3416,61.3883,61.2856,61.3416,94800.0
2022-11-29 12:30:00,65.73,65.85,65.71,65.81,127696.0,61.3416,61.4536,61.323,61.4163,127696.0
2022-11-29 13:00:00,65.81,65.83,65.71,65.75,107841.0,61.4163,61.435,61.323,61.3603,107841.0
2022-11-29 13:30:00,65.75,65.91,65.74,65.9,75217.0,61.3603,61.5096,61.351,61.5003,75217.0
2022-11-29 14:00:00,65.9,66.12,65.89,65.95,101004.0,61.5003,61.7056,61.4909,61.5469,101004.0
2022-11-29 14:30:00,65.95,65.98,65.85,65.96,89617.0,61.5469,61.5749,61.4536,61.5563,89617.0
2022-11-29 15:00:00,65.96,66.04,65.93,66.01,118417.0,61.5563,61.6309,61.5283,61.6029,118417.0
2022-11-29 15:30:00,66.01,66.13,65.99,66.05,459299.0,61.6029,61.7149,61.5843,61.6403,459299.0
2022-11-30 09:30:00,65.72,65.98,65.59,65.86,309662.0,61.3323,61.5749,61.211,61.4629,309662.0
2022-11-30 10:00:00,65.86,65.9,65.7,65.77,135011.0,61.4629,61.5003,61.3136,61.379,135011.0
2022-11-30 10:30:00,65.78,65.9,65.68,65.69,131104.0,61.3883,61.5003,61.295,61.3043,131104.0
2022-11-30 11:00:00,65.7,65.89,65.67,65.87,124856.0,61.3136,61.4909,61.2856,61.4723,124856.0
2022-11-30 11:30:00,65.87,65.92,65.8,65.86,92302.0,61.4723,61.5189,61.407,61.4629,92302.0
2022-11-30 12:00:00,65.86,65.88,65.64,65.69,160292.0,61.4629,61.4816,61.2576,61.3043,160292.0
2022-11-30 12:30:00,65.68,65.83,65.68,65.73,85895.0,61.295,61.435,61.295,61.3416,85895.0
2022-11-30 13:00:00,65.73,65.92,65.72,65.9,98506.0,61.3416,61.5189,61.3323,61.5003,98506.0
2022-11-30 13:30:00,65.89,66.52,65.81,66.5,312840.0,61.4909,62.0789,61.4163,62.0602,312840.0
2022-11-30 14:00:00,66.5,66.95,66.5,66.9,313401.0,62.0602,62.4802,62.0602,62.4335,313401.0
2022-11-30 14:30:00,66.9,67.1,66.88,67.06,409753.0,62.4335,62.6202,62.4149,62.5828,409753.0
2022-11-30 15:00:00,67.07,67.36,67.07,67.28,276961.0,62.5922,62.8628,62.5922,62.7881,276961.0
2022-11-30 15:30:00,67.28,67.75,67.25,67.61,1466376.0,62.7881,63.2268,62.7601,63.0961,1466376.0
2022-12-01 09:30:00,67.69,68.53,67.69,68.36,486201.0,63.1708,63.9547,63.1708,63.796,486201.0
2022-12-01 10:00:00,68.36,68.5,67.91,68.02,263348.0,63.796,63.9267,63.3761,63.4787,263348.0
2022-12-01 10:30:00,68.02,68.12,67.83,68.07,266359.0,63.4787,63.5721,63.3014,63.5254,266359.0
2022-12-01 11:00:00,68.07,68.08,67.68,67.77,228599.0,63.5254,63.5347,63.1614,63.2454,228599.0
2022-12-01 11:30:00,67.77,67.95,67.77,67.86,173825.0,63.2454,63.4134,63.2454,63.3294,173825.0
2022-12-01 12:00:00,67.85,68.01,67.73,67.97,226505.0,63.3201,63.4694,63.2081,63.4321,226505.0
2022-12-01 12:30:00,67.97,68.1,67.94,67.99,140214.0,63.4321,63.5534,63.4041,63.4507,140214.0
2022-12-01 13:00:00,67.99,68.12,67.92,67.94,178956.0,63.4507,63.5721,63.3854,63.4041,178956.0
2022-12-01 13:30:00,67.94,67.94,67.71,67.9,124895.0,63.4041,63.4041,63.1894,63.3668,124895.0
2022-12-01 14:00:00,67.9,67.9,67.73,67.85,111371.0,63.3668,63.3668,63.2081,63.3201,111371.0
2022-12-01 14:30:00,67.84,68.07,67.83,68.06,118982.0,63.3108,63.5254,63.3014,63.5161,118982.0
2022-12-01 15:00:00,68.07,68.08,67.94,68.05,371716.0,63.5254,63.5347,63.4041,63.5067,371716.0
2022-12-01 15:30:00,68.05,68.28,68.03,68.09,716809.0,63.5067,63.7214,63.4881,63.5441,716809.0
2022-12-02 09:30:00,67.41,67.6,67.21,67.49,400917.0,62.9095,63.0868,62.7228,62.9841,400917.0
2022-12-02 10:00:00,67.48,67.76,67.46,67.64,155053.0,62.9748,63.2361,62.9561,63.1241,155053.0
2022-12-02 10:30:00,67.64,67.76,67.51,67.54,163962.0,63.1241,63.2361,63.0028,63.0308,163962.0
2022-12-02 11:00:00,67.54,67.55,67.4,67.48,177164.0,63.0308,63.0401,62.9001,62.9748,177164.0
2022-12-02 11:30:00,67.49,67.76,67.41,67.66,130336.0,62.9841,63.2361,62.9095,63.1428,130336.0
2022-12-02 12:00:00,67.66,67.82,67.61,67.7,94947.0,63.1428,63.2921,63.0961,63.1801,94947.0
2022-12-02 12:30:00,67.7,67.8,67.65,67.72,131458.0,63.1801,63.2734,63.1334,63.1988,131458.0
2022-12-02 13:00:00,67.72,67.8,67.7,67.78,90402.0,63.1988,63.2734,63.1801,63.2548,90402.0
2022-12-02 13:30:00,67.79,67.92,67.78,67.87,61466.0,63.2641,63.3854,63.2548,63.3388,61466.0
2022-12-02 14:00:00,67.88,68.02,67.81,67.98,95262.0,63.3481,63.4787,63.2828,63.4414,95262.0
2022-12-02 14:30:00,67.97,68.21,67.95,68.21,91988.0,63.4321,63.6561,63.4134,63.6561,91988.0
2022-12-02 15:00:00,68.21,68.35,68.19,68.23,177036.0,63.6561,63.7867,63.6374,63.6747,177036.0
2022-12-02 15:30:00,68.24,68.36,68.13,68.31,415406.0,63.6841,63.796,63.5814,63.7494,415406.0
2022-12-05 09:30:00,67.48,67.65,67.28,67.4,301180.0,62.9748,63.1334,62.7881,62.9001,301180.0
2022-12-05 10:00:00,67.38,67.4,67.17,67.34,203512.0,62.8815,62.9001,62.6855,62.8441,203512.0
2022-12-05 10:30:00,67.36,67.59,67.3,67.53,149300.0,62.8628,63.0774,62.8068,63.0215,149300.0
2022-12-05 11:00:00,67.53,67.61,67.35,67.47,113928.0,63.0215,63.0961,62.8535,62.9655,113928.0
2022-12-05 11:30:00,67.48,67.52,67.35,67.35,138959.0,62.9748,63.0121,62.8535,62.8535,138959.0
2022-12-05 12:00:00,67.34,67.45,67.23,67.41,99330.0,62.8441,62.9468,62.7415,62.9095,99330.0
2022-12-05 12:30:00,67.4,67.41,67.23,67.23,101901.0,62.9001,62.9095,62.7415,62.7415,101901.0
2022-12-05 13:00:00,67.23,67.35,67.21,67.28,109337.0,62.7415,62.8535,62.7228,62.7881,109337.0
2022-12-05 13:30:00,67.29,67.33,67.11,67.11,157870.0,62.7975,62.8348,62.6295,62.6295,157870.0
2022-12-05 14:00:00,67.1,67.17,67.05,67.09,105909.0,62.6202,62.6855,62.5735,62.6108,105909.0
2022-12-05 14:30:00,67.09,67.23,67.06,67.19,126205.0,62.6108,62.7415,62.5828,62.7042,126205.0
2022-12-05 15:00:00,67.19,67.24,67.14,67.19,166046.0,62.7042,62.7508,62.6575,62.7042,166046.0
2022-12-05 15:30:00,67.18,67.48,67.17,67.44,509687.0,62.6948,62.9748,62.6855,62.9375,509687.0
2022-12-06 09:30:00,67.62,67.97,67.57,67.69,318830.0,63.1054,63.4321,63.0588,63.1708,318830.0
2022-12-06 10:00:00,67.7,67.79,67.41,67.47,158486.0,63.1801,63.2641,62.9095,62.9655,158486.0
2022-12-06 10:30:00,67.47,67.55,67.38,67.43,145960.0,62.9655,63.0401,62.8815,62.9281,145960.0
2022-12-06 11:00:00,67.43,67.55,67.38,67.42,135257.0,62.9281,63.0401,62.8815,62.9188,135257.0
2022-12-06 11:30:00,67.4,67.44,67.29,67.33,99841.0,62.9001,62.9375,62.7975,62.8348,99841.0
2022-12-06 12:00:00,67.33,67.4,67.09,67.18,151318.0,62.8348,62.9001,62.6108,62.6948,151318.0
2022-12-06 12:30:00,67.17,67.23,67.11,67.16,96257.0,62.6855,62.7415,62.6295,62.6762,96257.0
2022-12-06 13:00:00,67.16,67.17,66.93,66.94,183472.0,62.6762,62.6855,62.4615,62.4708,183472.0
2022-12-06 13:30:00,66.93,67.05,66.91,66.95,199128.0,62.4615,62.5735,62.4428,62.4802,199128.0
2022-12-06 14:00:00,66.96,67.17,66.95,67.09,346488.0,62.4895,62.6855,62.4802,62.6108,346488.0
2022-12-06 14:30:00,67.09,67.21,67.04,67.19,117741.0,62.6108,62.7228,62.5642,62.7042,117741.0
2022-12-06 15:00:00,67.19,67.29,67.16,67.18,181720.0,62.7042,62.7975,62.6762,62.6948,181720.0
2022-12-06 15:30:00,67.19,67.42,67.18,67.29,674051.0,62.7042,62.9188,62.6948,62.7975,674051.0
2022-12-07 09:30:00,67.8,67.8,67.48,67.62,280415.0,63.2734,63.2734,62.9748,63.1054,280415.0
2022-12-07 10:00:00,67.61,68.2,67.49,68.14,397036.0,63.0961,63.6467,62.9841,63.5907,397036.0
2022-12-07 10:30:00,68.15,68.16,67.85,67.97,347563.0,63.6001,63.6094,63.3201,63.4321,347563.0
2022-12-07 11:00:00,68.0,68.01,67.53,67.55,251533.0,63.4601,63.4694,63.0215,63.0401,251533.0
2022-12-07 11:30:00,67.55,67.71,67.48,67.7,354907.0,63.0401,63.1894,62.9748,63.1801,354907.0
2022-12-07 12:00:00,67.7,67.72,67.6,67.65,142458.0,63.1801,63.1988,63.0868,63.1334,142458.0
2022-12-07 12:30:00,67.65,67.81,67.61,67.77,156820.0,63.1334,63.2828,63.0961,63.2454,156820.0
2022-12-07 13:00:00,67.77,67.99,67.73,67.99,199469.0,63.2454,63.4507,63.2081,63.4507,199469.0
2022-12-07 13:30:00,67.99,68.0,67.79,67.94,178811.0,63.4507,63.4601,63.2641,63.4041,178811.0
2022-12-07 14:00:00,67.94,68.12,67.88,68.11,243941.0,63.4041,63.5721,63.3481,63.5627,243941.0
2022-12-07 14:30:00,68.11,68.66,67.93,67.95,574395.0,63.5627,64.076,63.3947,63.4134,574395.0
2022-12-07 15:00:00,67.95,68.05,67.81,67.85,243497.0,63.4134,63.5067,63.2828,63.3201,243497.0
2022-12-07 15:30:00,67.84,68.16,67.79,68.01,843763.0,63.3108,63.6094,63.2641,63.4694,843763.0
2022-12-08 09:30:00,67.34,68.04,67.32,67.91,448855.0,62.8441,63.4974,62.8255,63.3761,448855.0
2022-12-08 10:00:00,67.92,67.98,67.82,67.97,230597.0,63.3854,63.4414,63.2921,63.4321,230597.0
2022-12-08 10:30:00,67.97,68.03,67.85,68.0,280363.0,63.4321,63.4881,63.3201,63.4601,280363.0
2022-12-08 11:00:00,68.0,68.08,67.73,67.85,244724.0,63.4601,63.5347,63.2081,63.3201,244724.0
2022-12-08 11:30:00,67.85,67.88,67.62,67.69,246614.0,63.3201,63.3481,63.1054,63.1708,246614.0
2022-12-08 12:00:00,67.7,67.78,67.55,67.59,148179.0,63.1801,63.2548,63.0401,63.0774,148179.0
2022-12-08 12:30:00,67.58,67.64,67.42,67.46,264202.0,63.0681,63.1241,62.9188,62.9561,264202.0
2022-12-08 13:00:00,67.46,67.48,67.32,67.36,238404.0,62.9561,62.9748,62.8255,62.8628,238404.0
2022-12-08 13:30:00,67.37,67.58,67.37,67.57,203790.0,62.8721,63.0681,62.8721,63.0588,203790.0
2022-12-08 14:00:00,67.56,67.57,67.2,67.31,368722.0,63.0495,63.0588,62.7135,62.8161,368722.0
2022-12-08 14:30:00,67.31,67.43,67.23,67.38,261091.0,62.8161,62.9281,62.7415,62.8815,261091.0
2022-12-08 15:00:00,67.38,67.62,67.32,67.58,277167.0,62.8815,63.1054,62.8255,63.0681,277167.0
2022-12-08 15:30:00,67.58,67.65,67.5,67.6,755786.0,63.0681,63.1334,62.9935,63.0868,755786.0
2022-12-09 09:30:00,67.56,67.62,67.2,67.41,392932.0,63.0495,63.1054,62.7135,62.9095,392932.0
2022-12-09 10:00:00,67.42,67.53,67.04,67.17,331830.0,62.9188,63.0215,62.5642,62.6855,331830.0
2022-12-09 10:30:00,67.17,67.28,67.06,67.14,171451.0,62.6855,62.7881,62.5828,62.6575,171451.0
2022-12-09 11:00:00,67.13,67.18,67.02,67.14,134413.0,62.6482,62.6948,62.5455,62.6575,134413.0
2022-12-09 11:30:00,67.15,67.23,67.08,67.17,141553.0,62.6668,62.7415,62.6015,62.6855,141553.0
2022-12-09 12:00:00,67.17,67.3,67.09,67.27,123765.0,62.6855,62.8068,62.6108,62.7788,123765.0
2022-12-09 12:30:00,67.27,67.31,67.19,67.25,117106.0,62.7788,62.8161,62.7042,62.7601,117106.0
2022-12-09 13:00:00,67.24,67.24,67.09,67.15,95919.0,62.7508,62.7508,62.6108,62.6668,95919.0
2022-12-09 13:30:00,67.14,67.22,67.08,67.12,91251.0,62.6575,62.7322,62.6015,62.6388,91251.0
2022-12-09 14:00:00,67.12,67.2,67.04,67.16,129920.0,62.6388,62.7135,62.5642,62.6762,129920.0
2022-12-09 14:30:00,67.14,67.19,67.06,67.18,132872.0,62.6575,62.7042,62.5828,62.6948,132872.0
2022-12-09 15:00:00,67.17,67.23,67.05,67.07,138759.0,62.6855,62.7415,62.5735,62.5922,138759.0
2022-12-09 15:30:00,67.07,67.14,66.94,67.06,902292.0,62.5922,62.6575,62.4708,62.5828,902292.0
2022-12-12 09:30:00,67.27,67.34,67.02,67.05,292249.0,62.7788,62.8441,62.5455,62.5735,292249.0
2022-12-12 10:00:00,67.05,67.12,66.9,66.91,192740.0,62.5735,62.6388,62.4335,62.4428,192740.0
2022-12-12 10:30:00,66.92,67.1,66.9,67.04,187104.0,62.4522,62.6202,62.4335,62.5642,187104.0
2022-12-12 11:00:00,67.05,67.15,66.98,67.08,184234.0,62.5735,62.6668,62.5082,62.6015,184234.0
2022-12-12 11:30:00,67.08,67.14,66.97,67.04,209934.0,62.6015,62.6575,62.4988,62.5642,209934.0
2022-12-12 12:00:00,67.05,67.22,67.04,67.2,174336.0,62.5735,62.7322,62.5642,62.7135,174336.0
2022-12-12 12:30:00,67.2,67.33,67.18,67.29,107773.0,62.7135,62.8348,62.6948,62.7975,107773.0
2022-12-12 13:00:00,67.3,67.36,67.13,67.2,169354.0,62.8068,62.8628,62.6482,62.7135,169354.0
2022-12-12 13:30:00,67.2,67.32,67.19,67.28,137814.0,62.7135,62.8255,62.7042,62.7881,137814.0
2022-12-12 14:00:00,67.28,67.31,67.09,67.15,167772.0,62.7881,62.8161,62.6108,62.6668,167772.0
2022-12-12 14:30:00,67.15,67.2,67.07,67.18,133223.0,62.6668,62.7135,62.5922,62.6948,133223.0
2022-12-12 15:00:00,67.19,67.34,67.18,67.29,312130.0,62.7042,62.8441,62.6948,62.7975,312130.0
2022-12-12 15:30:00,67.3,67.43,67.29,67.38,820217.0,62.8068,62.9281,62.7975,62.8815,820217.0
2022-12-13 09:30:00,68.25,68.5,67.78,68.0,586663.0,63.6934,63.9267,63.2548,63.4601,586663.0
2022-12-13 10:00:00,68.0,68.05,67.42,67.54,273371.0,63.4601,63.5067,62.9188,63.0308,273371.0
2022-12-13 10:30:00,67.55,67.93,67.48,67.91,521723.0,63.0401,63.3947,62.9748,63.3761,521723.0
2022-12-13 11:00:00,67.91,68.05,67.86,68.0,539946.0,63.3761,63.5067,63.3294,63.4601,539946.0
2022-12-13 11:30:00,68.01,68.11,67.57,67.71,251725.0,63.4694,63.5627,63.0588,63.1894,251725.0
2022-12-13 12:00:00,67.71,67.75,67.29,67.36,174882.0,63.1894,63.2268,62.7975,62.8628,174882.0
2022-12-13 12:30:00,67.34,67.37,67.07,67.17,191802.0,62.8441,62.8721,62.5922,62.6855,191802.0
2022-12-13 13:00:00,67.15,67.46,67.13,67.42,145494.0,62.6668,62.9561,62.6482,62.9188,145494.0
2022-12-13 13:30:00,67.42,67.48,67.32,67.43,140798.0,62.9188,62.9748,62.8255,62.9281,140798.0
2022-12-13 14:00:00,67.43,67.51,67.35,67.5,151739.0,62.9281,63.0028,62.8535,62.9935,151739.0
2022-12-13 14:30:00,67.5,67.69,67.44,67.52,156901.0,62.9935,63.1708,62.9375,63.0121,156901.0
2022-12-13 15:00:00,67.51,67.55,67.27,67.55,229993.0,63.0028,63.0401,62.7788,63.0401,229993.0
2022-12-13 15:30:00,67.55,67.75,67.44,67.6,825069.0,63.0401,63.2268,62.9375,63.0868,825069.0
2022-12-14 09:30:00,67.85,68.01,67.58,67.94,297942.0,63.3201,63.4694,63.0681,63.4041,297942.0
2022-12-14 10:00:00,67.95,67.96,67.79,67.86,191952.0,63.4134,63.4227,63.2641,63.3294,191952.0
2022-12-14 10:30:00,67.86,67.99,67.83,67.98,159584.0,63.3294,63.4507,63.3014,63.4414,159584.0
2022-12-14 11:00:00,67.98,68.0,67.73,67.87,183972.0,63.4414,63.4601,63.2081,63.3388,183972.0
2022-12-14 11:30:00,67.87,67.91,67.69,67.69,130818.0,63.3388,63.3761,63.1708,63.1708,130818.0
2022-12-14 12:00:00,67.69,67.76,67.63,67.71,112859.0,63.1708,63.2361,63.1148,63.1894,112859.0
2022-12-14 12:30:00,67.7,67.8,67.68,67.79,105227.0,63.1801,63.2734,63.1614,63.2641,105227.0
2022-12-14 13:00:00,67.78,67.89,67.78,67.89,115978.0,63.2548,63.3574,63.2548,63.3574,115978.0
2022-12-14 13:30:00,67.9,68.06,67.88,67.92,240586.0,63.3668,63.5161,63.3481,63.3854,240586.0
2022-12-14 14:00:00,67.92,67.93,67.18,67.29,461701.0,63.3854,63.3947,62.6948,62.7975,461701.0
2022-12-14 14:30:00,67.29,67.33,66.79,67.22,415504.0,62.7975,62.8348,62.3309,62.7322,415504.0
2022-12-14 15:00:00,67.2,67.73,67.15,67.16,318162.0,62.7135,63.2081,62.6668,62.6762,318162.0
2022-12-14 15:30:00,67.17,67.46,66.97,67.23,812302.0,62.6855,62.9561,62.4988,62.7415,812302.0
2022-12-15 09:30:00,66.95,67.22,66.8,66.92,400513.0,62.4802,62.7322,62.3402,62.4522,400513.0
2022-12-15 10:00:00,66.92,66.95,66.58,66.72,233581.0,62.4522,62.4802,62.1349,62.2655,233581.0
2022-12-15 10:30:00,66.73,66.85,66.39,66.44,206227.0,62.2749,62.3869,61.9576,62.0042,206227.0
2022-12-15 11:00:00,66.45,66.47,66.22,66.24,166294.0,62.0136,62.0322,61.7989,61.8176,166294.0
2022-12-15 11:30:00,66.25,66.29,65.97,66.16,179642.0,61.8269,61.8642,61.5656,61.7429,179642.0
2022-12-15 12:00:00,66.16,66.25,66.08,66.16,160086.0,61.7429,61.8269,61.6683,61.7429,160086.0
2022-12-15 12:30:00,66.15,66.26,66.0,66.03,175311.0,61.7336,61.8362,61.5936,61.6216,175311.0
2022-12-15 13:00:00,66.03,66.09,65.87,66.05,123059.0,61.6216,61.6776,61.4723,61.6403,123059.0
2022-12-15 13:30:00,66.04,66.14,65.91,65.95,193544.0,61.6309,61.7243,61.5096,61.5469,193544.0
2022-12-15 14:00:00,65.95,66.02,65.81,66.0,165237.0,61.5469,61.6123,61.4163,61.5936,165237.0
2022-12-15 14:30:00,66.0,66.27,65.99,66.25,141741.0,61.5936,61.8456,61.5843,61.8269,141741.0
2022-12-15 15:00:00,66.25,66.35,66.12,66.31,264157.0,61.8269,61.9202,61.7056,61.8829,264157.0
2022-12-15 15:30:00,66.32,66.43,66.17,66.4,1170038.0,61.8922,61.9949,61.7523,61.9669,1170038.0
2022-12-16 09:30:00,65.92,65.93,65.27,65.84,1998947.0,61.5189,61.5283,60.9123,61.4443,1998947.0
2022-12-16 10:00:00,65.84,65.87,65.5,65.7,267658.0,61.4443,61.4723,61.127,61.3136,267658.0
2022-12-16 10:30:00,65.7,65.86,65.58,65.85,191381.0,61.3136,61.4629,61.2016,61.4536,191381.0
2022-12-16 11:00:00,65.85,65.89,65.72,65.72,176488.0,61.4536,61.4909,61.3323,61.3323,176488.0
2022-12-16 11:30:00,65.73,65.79,65.48,65.64,187532.0,61.3416,61.3976,61.1083,61.2576,187532.0
2022-12-16 12:00:00,65.64,65.73,65.51,65.65,318445.0,61.2576,61.3416,61.1363,61.267,318445.0
2022-12-16 12:30:00,65.64,65.7,65.49,65.5,153607.0,61.2576,61.3136,61.1177,61.127,153607.0
2022-12-16 13:00:00,65.51,65.62,65.42,65.42,116432.0,61.1363,61.239,61.0523,61.0523,116432.0
2022-12-16 13:30:00,65.42,65.52,65.36,65.39,139622.0,61.0523,61.1456,60.9963,61.0243,139622.0
2022-12-16 14:00:00,65.38,65.66,65.36,65.55,119069.0,61.015,61.2763,60.9963,61.1736,119069.0
2022-12-16 14:30:00,65.54,65.86,65.5,65.85,129129.0,61.1643,61.4629,61.127,61.4536,129129.0
2022-12-16 15:00:00,65.85,66.03,65.79,65.99,222316.0,61.4536,61.6216,61.3976,61.5843,222316.0
2022-12-16 15:30:00,66.0,66.39,65.98,66.11,1538742.0,61.5936,61.9576,61.5749,61.6963,1538742.0
2022-12-19 09:30:00,66.06,66.19,65.73,65.96,437027.0,61.6496,61.7709,61.3416,61.5563,437027.0
2022-12-19 10:00:00,65.96,66.29,65.87,66.2,282375.0,61.5563,61.8642,61.4723,61.7803,282375.0
2022-12-19 10:30:00,66.2,66.21,66.03,66.16,215705.0,61.7803,61.7896,61.6216,61.7429,215705.0
2022-12-19 11:00:00,66.17,66.28,66.11,66.15,182279.0,61.7523,61.8549,61.6963,61.7336,182279.0
2022-12-19 11:30:00,66.15,66.18,66.01,66.14,183511.0,61.7336,61.7616,61.6029,61.7243,183511.0
2022-12-19 12:00:00,66.14,66.29,66.11,66.11,242672.0,61.7243,61.8642,61.6963,61.6963,242672.0
2022-12-19 12:30:00,66.12,66.14,66.03,66.06,148882.0,61.7056,61.7243,61.6216,61.6496,148882.0
2022-12-19 13:00:00,66.07,66.1,65.93,65.97,205768.0,61.6589,61.6869,61.5283,61.5656,205768.0
2022-12-19 13:30:00,65.97,66.01,65.78,65.8,166250.0,61.5656,61.6029,61.3883,61.407,166250.0
2022-12-19 14:00:00,65.8,65.82,65.68,65.69,199015.0,61.407,61.4256,61.295,61.3043,199015.0
2022-12-19 14:30:00,65.69,65.71,65.49,65.55,162622.0,61.3043,61.323,61.1177,61.1736,162622.0
2022-12-19 15:00:00,65.54,65.62,65.47,65.56,407157.0,61.1643,61.239,61.099,61.183,407157.0
2022-12-19 15:30:00,65.56,65.77,65.55,65.68,911247.0,61.183,61.379,61.1736,61.295,911247.0
2022-12-20 09:30:00,65.78,65.98,65.38,65.52,297768.0,61.3883,61.5749,61.015,61.1456,297768.0
2022-12-20 10:00:00,65.54,65.86,65.53,65.8,329912.0,61.1643,61.4629,61.155,61.407,329912.0
2022-12-20 10:30:00,65.8,66.18,65.79,66.09,315955.0,61.407,61.7616,61.3976,61.6776,315955.0
2022-12-20 11:00:00,66.09,66.16,65.71,65.75,208550.0,61.6776,61.7429,61.323,61.3603,208550.0
2022-12-20 11:30:00,65.75,65.85,65.67,65.85,159532.0,61.3603,61.4536,61.2856,61.4536,159532.0
2022-12-20 12:00:00,65.86,66.02,65.8,65.94,160599.0,61.4629,61.6123,61.407,61.5376,160599.0
2022-12-20 12:30:00,65.94,66.0,65.87,65.98,99586.0,61.5376,61.5936,61.4723,61.5749,99586.0
2022-12-20 13:00:00,65.99,66.14,65.97,66.11,123947.0,61.5843,61.7243,61.5656,61.6963,123947.0
2022-12-20 13:30:00,66.12,66.21,66.07,66.11,183531.0,61.7056,61.7896,61.6589,61.6963,183531.0
2022-12-20 14:00:00,66.11,66.18,66.04,66.12,132552.0,61.6963,61.7616,61.6309,61.7056,132552.0
2022-12-20 14:30:00,66.12,66.12,65.94,65.96,133548.0,61.7056,61.7056,61.5376,61.5563,133548.0
2022-12-20 15:00:00,65.96,66.0,65.81,65.98,164410.0,61.5563,61.5936,61.4163,61.5749,164410.0
2022-12-20 15:30:00,65.98,66.07,65.82,65.85,647429.0,61.5749,61.6589,61.4256,61.4536,647429.0
2022-12-21 09:30:00,66.25,66.75,66.1,66.68,503747.0,61.8269,62.2935,61.6869,62.2282,503747.0
2022-12-21 10:00:00,66.69,67.1,66.68,67.04,254849.0,62.2375,62.6202,62.2282,62.5642,254849.0
2022-12-21 10:30:00,67.04,67.22,67.01,67.16,186369.0,62.5642,62.7322,62.5362,62.6762,186369.0
2022-12-21 11:00:00,67.16,67.29,67.11,67.13,187203.0,62.6762,62.7975,62.6295,62.6482,187203.0
2022-12-21 11:30:00,67.13,67.21,66.92,66.99,156508.0,62.6482,62.7228,62.4522,62.5175,156508.0
2022-12-21 12:00:00,66.99,67.05,66.93,66.99,181961.0,62.5175,62.5735,62.4615,62.5175,181961.0
2022-12-21 12:30:00,66.99,67.01,66.85,67.01,122851.0,62.5175,62.5362,62.3869,62.5362,122851.0
2022-12-21 13:00:00,67.0,67.12,66.95,67.03,125659.0,62.5268,62.6388,62.4802,62.5548,125659.0
2022-12-21 13:30:00,67.03,67.09,66.98,67.06,126554.0,62.5548,62.6108,62.5082,62.5828,126554.0
2022-12-21 14:00:00,67.06,67.17,66.93,66.94,173108.0,62.5828,62.6855,62.4615,62.4708,173108.0
2022-12-21 14:30:00,66.93,66.96,66.85,66.92,178306.0,62.4615,62.4895,62.3869,62.4522,178306.0
2022-12-21 15:00:00,66.91,66.99,66.88,66.89,172523.0,62.4428,62.5175,62.4149,62.4242,172523.0
2022-12-21 15:30:00,66.89,67.02,66.83,66.9,728175.0,62.4242,62.5455,62.3682,62.4335,728175.0
2022-12-22 09:30:00,66.69,66.83,66.52,66.6,292233.0,62.2375,62.3682,62.0789,62.1535,292233.0
2022-12-22 10:00:00,66.61,66.63,66.29,66.4,189992.0,62.1629,62.1815,61.8642,61.9669,189992.0
2022-12-22 10:30:00,66.41,66.5,66.34,66.4,170735.0,61.9762,62.0602,61.9109,61.9669,170735.0
2022-12-22 11:00:00,66.4,66.48,66.32,66.39,121714.0,61.9669,62.0416,61.8922,61.9576,121714.0
2022-12-22 11:30:00,66.38,66.54,66.27,66.54,127172.0,61.9482,62.0976,61.8456,62.0976,127172.0
2022-12-22 12:00:00,66.55,66.58,66.34,66.36,95363.0,62.1069,62.1349,61.9109,61.9296,95363.0
2022-12-22 12:30:00,66.34,66.38,66.18,66.2,79482.0,61.9109,61.9482,61.7616,61.7803,79482.0
2022-12-22 13:00:00,66.2,66.22,66.04,66.1,122109.0,61.7803,61.7989,61.6309,61.6869,122109.0
2022-12-22 13:30:00,66.1,66.1,65.97,65.99,124598.0,61.6869,61.6869,61.5656,61.5843,124598.0
2022-12-22 14:00:00,65.99,66.26,65.99,66.24,119178.0,61.5843,61.8362,61.5843,61.8176,119178.0
2022-12-22 14:30:00,66.24,66.51,66.2,66.49,163335.0,61.8176,62.0696,61.7803,62.0509,163335.0
2022-12-22 15:00:00,66.5,66.7,66.48,66.69,234080.0,62.0602,62.2469,62.0416,62.2375,234080.0
2022-12-22 15:30:00,66.69,66.77,66.5,66.75,781481.0,62.2375,62.3122,62.0602,62.2935,781481.0
2022-12-23 09:30:00,66.84,66.9,66.54,66.66,200881.0,62.3775,62.4335,62.0976,62.2095,200881.0
2022-12-23 10:00:00,66.7,67.03,66.62,66.97,278165.0,62.2469,62.5548,62.1722,62.4988,278165.0
2022-12-23 10:30:00,66.98,67.06,66.87,66.92,95588.0,62.5082,62.5828,62.4055,62.4522,95588.0
2022-12-23 11:00:00,66.92,66.99,66.82,66.88,134917.0,62.4522,62.5175,62.3589,62.4149,134917.0
2022-12-23 11:30:00,66.87,67.09,66.86,67.04,73168.0,62.4055,62.6108,62.3962,62.5642,73168.0
2022-12-23 12:00:00,67.05,67.2,67.02,67.13,100917.0,62.5735,62.7135,62.5455,62.6482,100917.0
2022-12-23 12:30:00,67.13,67.24,67.08,67.11,79037.0,62.6482,62.7508,62.6015,62.6295,79037.0
2022-12-23 13:00:00,67.12,67.2,67.09,67.11,62969.0,62.6388,62.7135,62.6108,62.6295,62969.0
2022-12-23 13:30:00,67.11,67.17,66.95,66.97,118354.0,62.6295,62.6855,62.4802,62.4988,118354.0
2022-12-23 14:00:00,66.97,67.05,66.88,67.0,95328.0,62.4988,62.5735,62.4149,62.5268,95328.0
2022-12-23 14:30:00,67.01,67.18,67.0,67.17,81055.0,62.5362,62.6948,62.5268,62.6855,81055.0
2022-12-23 15:00:00,67.17,67.24,67.03,67.07,125579.0,62.6855,62.7508,62.5548,62.5922,125579.0
2022-12-23 15:30:00,67.08,67.15,66.96,67.11,497531.0,62.6015,62.6668,62.4895,62.6295,497531.0
2022-12-27 09:30:00,67.27,67.48,67.24,67.31,243486.0,62.7788,62.9748,62.7508,62.8161,243486.0
2022-12-27 10:00:00,67.31,67.56,67.13,67.47,166371.0,62.8161,63.0495,62.6482,62.9655,166371.0
2022-12-27 10:30:00,67.48,67.51,67.32,67.32,119400.0,62.9748,63.0028,62.8255,62.8255,119400.0
2022-12-27 11:00:00,67.33,67.42,67.29,67.37,64924.0,62.8348,62.9188,62.7975,62.8721,64924.0
2022-12-27 11:30:00,67.38,67.48,67.34,67.47,54442.0,62.8815,62.9748,62.8441,62.9655,54442.0
2022-12-27 12:00:00,67.47,67.53,67.43,67.48,50046.0,62.9655,63.0215,62.9281,62.9748,50046.0
2022-12-27 12:30:00,67.46,67.48,67.3,67.37,74091.0,62.9561,62.9748,62.8068,62.8721,74091.0
2022-12-27 13:00:00,67.37,67.45,67.36,67.36,62382.0,62.8721,62.9468,62.8628,62.8628,62382.0
2022-12-27 13:30:00,67.37,67.42,67.24,67.25,78400.0,62.8721,62.9188,62.7508,62.7601,78400.0
2022-12-27 14:00:00,67.26,67.35,67.22,67.28,54373.0,62.7695,62.8535,62.7322,62.7881,54373.0
2022-12-27 14:30:00,67.27,67.37,67.24,67.35,74545.0,62.7788,62.8721,62.7508,62.8535,74545.0
2022-12-27 15:00:00,67.36,67.54,67.34,67.54,142739.0,62.8628,63.0308,62.8441,63.0308,142739.0
2022-12-27 15:30:00,67.53,67.6,67.43,67.5,584181.0,63.0215,63.0868,62.9281,62.9935,584181.0
2022-12-28 09:30:00,67.82,67.83,67.49,67.58,328904.0,63.2921,63.3014,62.9841,63.0681,328904.0
2022-12-28 10:00:00,67.57,67.66,67.35,67.38,153446.0,63.0588,63.1428,62.8535,62.8815,153446.0
2022-12-28 10:30:00,67.37,67.45,67.24,67.26,120389.0,62.8721,62.9468,62.7508,62.7695,120389.0
2022-12-28 11:00:00,67.27,67.28,67.14,67.22,85118.0,62.7788,62.7881,62.6575,62.7322,85118.0
2022-12-28 11:30:00,67.23,67.27,67.15,67.2,80898.0,62.7415,62.7788,62.6668,62.7135,80898.0
2022-12-28 12:00:00,67.18,67.2,67.0,67.06,84104.0,62.6948,62.7135,62.5268,62.5828,84104.0
2022-12-28 12:30:00,67.05,67.22,67.05,67.19,96085.0,62.5735,62.7322,62.5735,62.7042,96085.0
2022-12-28 13:00:00,67.18,67.33,67.17,67.27,92867.0,62.6948,62.8348,62.6855,62.7788,92867.0
2022-12-28 13:30:00,67.28,67.3,67.17,67.19,115234.0,62.7881,62.8068,62.6855,62.7042,115234.0
2022-12-28 14:00:00,67.18,67.24,67.11,67.22,124484.0,62.6948,62.7508,62.6295,62.7322,124484.0
2022-12-28 14:30:00,67.22,67.37,67.19,67.2,101211.0,62.7322,62.8721,62.7042,62.7135,101211.0
2022-12-28 15:00:00,67.2,67.22,66.95,66.95,136699.0,62.7135,62.7322,62.4802,62.4802,136699.0
2022-12-28 15:30:00,66.95,67.03,66.8,66.82,386071.0,62.4802,62.5548,62.3402,62.3589,386071.0
2022-12-29 09:30:00,66.39,66.94,66.39,66.92,190472.0,62.3137,62.83,62.3137,62.8112,190472.0
2022-12-29 10:00:00,66.93,67.0,66.83,66.89,151900.0,62.8206,62.8863,62.7267,62.7831,151900.0
2022-12-29 10:30:00,66.9,66.99,66.83,66.93,133875.0,62.7924,62.8769,62.7267,62.8206,133875.0
2022-12-29 11:00:00,66.93,67.03,66.82,66.84,165015.0,62.8206,62.9145,62.7173,62.7361,165015.0
2022-12-29 11:30:00,66.84,67.05,66.83,67.02,88553.0,62.7361,62.9332,62.7267,62.9051,88553.0
2022-12-29 12:00:00,67.02,67.08,66.94,67.03,59821.0,62.9051,62.9614,62.83,62.9145,59821.0
2022-12-29 12:30:00,67.03,67.09,66.95,67.08,49869.0,62.9145,62.9708,62.8394,62.9614,49869.0
2022-12-29 13:00:00,67.08,67.1,66.97,67.04,58845.0,62.9614,62.9802,62.8581,62.9238,58845.0
2022-12-29 13:30:00,67.06,67.13,67.03,67.11,67049.0,62.9426,63.0083,62.9145,62.9895,67049.0
2022-12-29 14:00:00,67.11,67.13,66.94,66.95,97724.0,62.9895,63.0083,62.83,62.8394,97724.0
2022-12-29 14:30:00,66.95,67.0,66.89,66.98,131578.0,62.8394,62.8863,62.7831,62.8675,131578.0
2022-12-29 15:00:00,66.98,67.06,66.91,66.94,148218.0,62.8675,62.9426,62.8018,62.83,148218.0
2022-12-29 15:30:00,66.93,67.05,66.89,66.96,494246.0,62.8206,62.9332,62.7831,62.8488,494246.0
2022-12-30 09:30:00,67.0,67.0,66.42,66.56,360486.0,62.8863,62.8863,62.3419,62.4733,360486.0
2022-12-30 10:00:00,66.55,66.65,66.35,66.46,202259.0,62.4639,62.5578,62.2762,62.3795,202259.0
2022-12-30 10:30:00,66.46,66.48,66.27,66.33,136049.0,62.3795,62.3982,62.2011,62.2574,136049.0
2022-12-30 11:00:00,66.34,66.37,66.19,66.22,129274.0,62.2668,62.295,62.126,62.1542,129274.0
2022-12-30 11:30:00,66.2,66.41,66.19,66.34,122719.0,62.1354,62.3325,62.126,62.2668,122719.0
2022-12-30 12:00:00,66.35,66.42,66.32,66.39,89870.0,62.2762,62.3419,62.248,62.3137,89870.0
2022-12-30 12:30:00,66.37,66.42,66.29,66.42,71717.0,62.295,62.3419,62.2199,62.3419,71717.0
2022-12-30 13:00:00,66.43,66.48,66.1,66.25,130971.0,62.3513,62.3982,62.0416,62.1823,130971.0
2022-12-30 13:30:00,66.25,66.35,66.25,66.3,105152.0,62.1823,62.2762,62.1823,62.2293,105152.0
2022-12-30 14:00:00,66.3,66.35,66.16,66.21,88312.0,62.2293,62.2762,62.0979,62.1448,88312.0
2022-12-30 14:30:00,66.21,66.26,66.12,66.18,86862.0,62.1448,62.1917,62.0603,62.1166,86862.0
2022-12-30 15:00:00,66.18,66.46,66.17,66.37,136206.0,62.1166,62.3795,62.1073,62.295,136206.0
2022-12-30 15:30:00,66.36,66.67,66.34,66.65,725193.0,62.2856,62.5766,62.2668,62.5578,725193.0
2023-01-03 09:30:00,66.5,66.7,66.09,66.12,464047.0,62.417,62.6047,62.0322,62.0603,464047.0
2023-01-03 10:00:00,66.12,66.36,66.1,66.15,258879.0,62.0603,62.2856,62.0416,62.0885,258879.0
2023-01-03 10:30:00,66.16,66.17,65.98,66.07,233196.0,62.0979,62.1073,61.9289,62.0134,233196.0
2023-01-03 11:00:00,66.07,66.09,65.58,65.74,206665.0,62.0134,62.0322,61.5535,61.7037,206665.0
2023-01-03 11:30:00,65.74,65.78,65.64,65.74,121866.0,61.7037,61.7412,61.6098,61.7037,121866.0
2023-01-03 12:00:00,65.74,65.77,65.57,65.59,254064.0,61.7037,61.7318,61.5441,61.5629,254064.0
2023-01-03 12:30:00,65.59,65.7,65.37,65.48,139266.0,61.5629,61.6661,61.3564,61.4596,139266.0
2023-01-03 13:00:00,65.45,65.84,65.45,65.83,141085.0,61.4315,61.7975,61.4315,61.7881,141085.0
2023-01-03 13:30:00,65.82,66.03,65.8,66.0,140656.0,61.7787,61.9759,61.76,61.9477,140656.0
2023-01-03 14:00:00,66.01,66.02,65.68,65.7,183379.0,61.9571,61.9665,61.6473,61.6661,183379.0
2023-01-03 14:30:00,65.7,65.94,65.55,65.88,205071.0,61.6661,61.8914,61.5253,61.8351,205071.0
2023-01-03 15:00:00,65.88,66.13,65.88,65.98,204685.0,61.8351,62.0697,61.8351,61.9289,204685.0
2023-01-03 15:30:00,65.98,66.3,65.97,66.25,599985.0,61.9289,62.2293,61.9195,62.1823,599985.0
2023-01-04 09:30:00,66.53,66.89,66.26,66.77,439669.0,62.4452,62.7831,62.1917,62.6704,439669.0
2023-01-04 10:00:00,66.75,66.88,66.44,66.66,237093.0,62.6516,62.7737,62.3607,62.5672,237093.0
2023-01-04 10:30:00,66.66,66.89,66.62,66.87,195912.0,62.5672,62.7831,62.5296,62.7643,195912.0
2023-01-04 11:00:00,66.87,67.01,66.82,66.92,193982.0,62.7643,62.8957,62.7173,62.8112,193982.0
2023-01-04 11:30:00,66.93,67.3,66.93,67.28,219435.0,62.8206,63.1679,62.8206,63.1491,219435.0
2023-01-04 12:00:00,67.28,67.39,67.2,67.22,187913.0,63.1491,63.2524,63.074,63.0928,187913.0
2023-01-04 12:30:00,67.22,67.25,66.99,67.0,191744.0,63.0928,63.1209,62.8769,62.8863,191744.0
2023-01-04 13:00:00,67.0,67.13,66.9,67.08,182967.0,62.8863,63.0083,62.7924,62.9614,182967.0
2023-01-04 13:30:00,67.08,67.17,66.9,67.0,145935.0,62.9614,63.0459,62.7924,62.8863,145935.0
2023-01-04 14:00:00,66.98,67.1,66.58,66.64,311292.0,62.8675,62.9802,62.4921,62.5484,311292.0
2023-01-04 14:30:00,66.63,66.76,66.55,66.73,154250.0,62.539,62.661,62.4639,62.6329,154250.0
2023-01-04 15:00:00,66.73,66.89,66.59,66.64,218005.0,62.6329,62.7831,62.5015,62.5484,218005.0
2023-01-04 15:30:00,66.64,66.77,66.4,66.73,725383.0,62.5484,62.6704,62.3231,62.6329,725383.0
2023-01-05 09:30:00,66.99,67.13,66.49,66.52,418590.0,62.8769,63.0083,62.4076,62.4358,418590.0
2023-01-05 10:00:00,66.53,66.65,66.23,66.31,206507.0,62.4452,62.5578,62.1636,62.2387,206507.0
2023-01-05 10:30:00,66.31,66.35,66.2,66.27,211996.0,62.2387,62.2762,62.1354,62.2011,211996.0
2023-01-05 11:00:00,66.27,66.4,66.05,66.13,189001.0,62.2011,62.3231,61.9946,62.0697,189001.0
2023-01-05 11:30:00,66.14,66.18,66.08,66.14,128638.0,62.0791,62.1166,62.0228,62.0791,128638.0
2023-01-05 12:00:00,66.13,66.39,66.13,66.28,131923.0,62.0697,62.3137,62.0697,62.2105,131923.0
2023-01-05 12:30:00,66.27,66.36,66.22,66.23,120012.0,62.2011,62.2856,62.1542,62.1636,120012.0
2023-01-05 13:00:00,66.22,66.41,66.11,66.31,193049.0,62.1542,62.3325,62.0509,62.2387,193049.0
2023-01-05 13:30:00,66.31,66.39,66.23,66.26,167379.0,62.2387,62.3137,62.1636,62.1917,167379.0
2023-01-05 14:00:00,66.27,66.42,66.23,66.23,156639.0,62.2011,62.3419,62.1636,62.1636,156639.0
2023-01-05 14:30:00,66.23,66.37,66.22,66.25,203502.0,62.1636,62.295,62.1542,62.1823,203502.0
2023-01-05 15:00:00,66.25,66.26,66.1,66.16,178777.0,62.1823,62.1917,62.0416,62.0979,178777.0
2023-01-05 15:30:00,66.16,66.22,66.02,66.17,787588.0,62.0979,62.1542,61.9665,62.1073,787588.0
2023-01-06 09:30:00,67.06,67.42,66.89,67.18,335711.0,62.9426,63.2805,62.7831,63.0552,335711.0
2023-01-06 10:00:00,67.17,67.53,67.17,67.34,477099.0,63.0459,63.3838,63.0459,63.2054,477099.0
2023-01-06 10:30:00,67.35,67.69,67.28,67.66,244476.0,63.2148,63.5339,63.1491,63.5058,244476.0
2023-01-06 11:00:00,67.66,67.79,67.63,67.63,171257.0,63.5058,63.6278,63.4776,63.4776,171257.0
2023-01-06 11:30:00,67.63,67.91,67.57,67.88,174516.0,63.4776,63.7404,63.4213,63.7123,174516.0
2023-01-06 12:00:00,67.88,67.96,67.75,67.78,163368.0,63.7123,63.7874,63.5902,63.6184,163368.0
2023-01-06 12:30:00,67.78,67.82,67.71,67.77,108730.0,63.6184,63.6559,63.5527,63.609,108730.0
2023-01-06 13:00:00,67.77,67.78,67.61,67.74,140606.0,63.609,63.6184,63.4588,63.5809,140606.0
2023-01-06 13:30:00,67.75,67.93,67.74,67.93,155794.0,63.5902,63.7592,63.5809,63.7592,155794.0
2023-01-06 14:00:00,67.93,68.1,67.91,68.01,242534.0,63.7592,63.9188,63.7404,63.8343,242534.0
2023-01-06 14:30:00,68.01,68.13,68.0,68.09,157484.0,63.8343,63.9469,63.8249,63.9094,157484.0
2023-01-06 15:00:00,68.09,68.26,68.08,68.13,265333.0,63.9094,64.0689,63.9,63.9469,265333.0
2023-01-06 15:30:00,68.13,68.22,67.94,67.98,950495.0,63.9469,64.0314,63.7686,63.8061,950495.0
2023-01-09 09:30:00,67.67,67.96,67.64,67.82,313331.0,63.5152,63.7874,63.487,63.6559,313331.0
2023-01-09 10:00:00,67.83,68.03,67.67,67.89,244049.0,63.6653,63.8531,63.5152,63.7217,244049.0
2023-01-09 10:30:00,67.89,68.22,67.89,68.2,260138.0,63.7217,64.0314,63.7217,64.0126,260138.0
2023-01-09 11:00:00,68.2,68.33,68.19,68.3,213274.0,64.0126,64.1346,64.0032,64.1065,213274.0
2023-01-09 11:30:00,68.31,68.31,68.15,68.19,257470.0,64.1159,64.1159,63.9657,64.0032,257470.0
2023-01-09 12:00:00,68.19,68.19,68.01,68.06,101279.0,64.0032,64.0032,63.8343,63.8812,101279.0
2023-01-09 12:30:00,68.05,68.06,67.79,67.83,109029.0,63.8718,63.8812,63.6278,63.6653,109029.0
2023-01-09 13:00:00,67.83,67.85,67.66,67.7,116136.0,63.6653,63.6841,63.5058,63.5433,116136.0
2023-01-09 13:30:00,67.69,67.71,67.5,67.55,98800.0,63.5339,63.5527,63.3556,63.4025,98800.0
2023-01-09 14:00:00,67.54,67.6,67.45,67.46,115862.0,63.3931,63.4495,63.3087,63.3181,115862.0
2023-01-09 14:30:00,67.46,67.56,67.3,67.33,116701.0,63.3181,63.4119,63.1679,63.196,116701.0
2023-01-09 15:00:00,67.31,67.42,67.24,67.28,127048.0,63.1773,63.2805,63.1116,63.1491,127048.0
2023-01-09 15:30:00,67.29,67.44,67.22,67.25,525840.0,63.1585,63.2993,63.0928,63.1209,525840.0
2023-01-10 09:30:00,67.02,67.46,67.0,67.43,253403.0,62.9051,63.3181,62.8863,63.2899,253403.0
2023-01-10 10:00:00,67.43,67.46,67.19,67.34,187507.0,63.2899,63.3181,63.0646,63.2054,187507.0
2023-01-10 10:30:00,67.34,67.39,67.1,67.38,157626.0,63.2054,63.2524,62.9802,63.243,157626.0
2023-01-10 11:00:00,67.39,67.48,67.22,67.24,166263.0,63.2524,63.3368,63.0928,63.1116,166263.0
2023-01-10 11:30:00,67.24,67.26,67.05,67.13,194324.0,63.1116,63.1303,62.9332,63.0083,194324.0
2023-01-10 12:00:00,67.12,67.15,66.99,67.09,104958.0,62.9989,63.0271,62.8769,62.9708,104958.0
2023-01-10 12:30:00,67.09,67.28,67.05,67.28,100569.0,62.9708,63.1491,62.9332,63.1491,100569.0
2023-01-10 13:00:00,67.28,67.36,67.2,67.24,107981.0,63.1491,63.2242,63.074,63.1116,107981.0
2023-01-10 13:30:00,67.23,67.36,67.22,67.34,135393.0,63.1022,63.2242,63.0928,63.2054,135393.0
2023-01-10 14:00:00,67.34,67.37,67.22,67.26,116919.0,63.2054,63.2336,63.0928,63.1303,116919.0
2023-01-10 14:30:00,67.27,67.31,67.18,67.22,130767.0,63.1397,63.1773,63.0552,63.0928,130767.0
2023-01-10 15:00:00,67.23,67.24,67.11,67.16,136509.0,63.1022,63.1116,62.9895,63.0365,136509.0
2023-01-10 15:30:00,67.15,67.32,67.1,67.32,431139.0,63.0271,63.1866,62.9802,63.1866,431139.0
2023-01-11 09:30:00,67.55,67.82,67.42,67.45,331553.0,63.4025,63.6559,63.2805,63.3087,331553.0
2023-01-11 10:00:00,67.45,67.51,67.1,67.18,165720.0,63.3087,63.365,62.9802,63.0552,165720.0
2023-01-11 10:30:00,67.2,67.24,67.09,67.11,158555.0,63.074,63.1116,62.9708,62.9895,158555.0
2023-01-11 11:00:00,67.11,67.25,67.09,67.17,135094.0,62.9895,63.1209,62.9708,63.0459,135094.0
2023-01-11 11:30:00,67.17,67.19,66.93,67.02,169606.0,63.0459,63.0646,62.8206,62.9051,169606.0
2023-01-11 12:00:00,67.02,67.15,67.02,67.13,144162.0,62.9051,63.0271,62.9051,63.0083,144162.0
2023-01-11 12:30:00,67.14,67.26,67.04,67.21,122786.0,63.0177,63.1303,62.9238,63.0834,122786.0
2023-01-11 13:00:00,67.21,67.38,67.2,67.29,141033.0,63.0834,63.243,63.074,63.1585,141033.0
2023-01-11 13:30:00,67.29,67.43,67.28,67.39,104864.0,63.1585,63.2899,63.1491,63.2524,104864.0
2023-01-11 14:00:00,67.4,67.51,67.37,67.49,123854.0,63.2617,63.365,63.2336,63.3462,123854.0
2023-01-11 14:30:00,67.49,67.7,67.48,67.64,118649.0,63.3462,63.5433,63.3368,63.487,118649.0
2023-01-11 15:00:00,67.64,67.67,67.43,67.44,244679.0,63.487,63.5152,63.2899,63.2993,244679.0
2023-01-11 15:30:00,67.43,67.6,67.38,67.56,717164.0,63.2899,63.4495,63.243,63.4119,717164.0
2023-01-12 09:30:00,67.41,67.53,67.01,67.2,307957.0,63.2711,63.3838,62.8957,63.074,307957.0
2023-01-12 10:00:00,67.19,67.46,67.1,67.27,179034.0,63.0646,63.3181,62.9802,63.1397,179034.0
2023-01-12 10:30:00,67.26,67.38,67.03,67.09,185936.0,63.1303,63.243,62.9145,62.9708,185936.0
2023-01-12 11:00:00,67.09,67.1,66.84,66.88,131432.0,62.9708,62.9802,62.7361,62.7737,131432.0
2023-01-12 11:30:00,66.89,66.91,66.75,66.81,255932.0,62.7831,62.8018,62.6516,62.708,255932.0
2023-01-12 12:00:00,66.8,66.85,66.73,66.84,144764.0,62.6986,62.7455,62.6329,62.7361,144764.0
2023-01-12 12:30:00,66.85,66.98,66.79,66.8,201889.0,62.7455,62.8675,62.6892,62.6986,201889.0
2023-01-12 13:00:00,66.81,66.95,66.64,66.66,173704.0,62.708,62.8394,62.5484,62.5672,173704.0
2023-01-12 13:30:00,66.66,66.86,66.56,66.84,148630.0,62.5672,62.7549,62.4733,62.7361,148630.0
2023-01-12 14:00:00,66.85,67.1,66.81,67.09,163450.0,62.7455,62.9802,62.708,62.9708,163450.0
2023-01-12 14:30:00,67.08,67.12,66.95,67.05,160245.0,62.9614,62.9989,62.8394,62.9332,160245.0
2023-01-12 15:00:00,67.06,67.07,66.84,66.87,185746.0,62.9426,62.952,62.7361,62.7643,185746.0
2023-01-12 15:30:00,66.88,66.9,66.7,66.75,582246.0,62.7737,62.7924,62.6047,62.6516,582246.0
2023-01-13 09:30:00,66.48,66.87,66.48,66.79,455307.0,62.3982,62.7643,62.3982,62.6892,455307.0
2023-01-13 10:00:00,66.78,66.96,66.73,66.76,248653.0,62.6798,62.8488,62.6329,62.661,248653.0
2023-01-13 10:30:00,66.76,66.76,66.46,66.49,177043.0,62.661,62.661,62.3795,62.4076,177043.0
2023-01-13 11:00:00,66.5,66.58,66.41,66.5,191254.0,62.417,62.4921,62.3325,62.417,191254.0
2023-01-13 11:30:00,66.5,66.52,66.36,66.38,154140.0,62.417,62.4358,62.2856,62.3044,154140.0
2023-01-13 12:00:00,66.38,66.4,66.23,66.32,213475.0,62.3044,62.3231,62.1636,62.248,213475.0
2023-01-13 12:30:00,66.33,66.35,66.22,66.27,133564.0,62.2574,62.2762,62.1542,62.2011,133564.0
2023-01-13 13:00:00,66.28,66.54,66.25,66.53,148512.0,62.2105,62.4545,62.1823,62.4452,148512.0
2023-01-13 13:30:00,66.53,66.63,66.52,66.6,122117.0,62.4452,62.539,62.4358,62.5109,122117.0
2023-01-13 14:00:00,66.61,66.73,66.54,66.72,145598.0,62.5202,62.6329,62.4545,62.6235,145598.0
2023-01-13 14:30:00,66.72,66.87,66.71,66.84,170845.0,62.6235,62.7643,62.6141,62.7361,170845.0
2023-01-13 15:00:00,66.84,66.92,66.8,66.87,188275.0,62.7361,62.8112,62.6986,62.7643,188275.0
2023-01-13 15:30:00,66.87,67.11,66.87,67.04,741121.0,62.7643,62.9895,62.7643,62.9238,741121.0
2023-01-17 09:30:00,67.24,67.36,67.04,67.28,308489.0,63.1116,63.2242,62.9238,63.1491,308489.0
2023-01-17 10:00:00,67.28,67.5,67.19,67.25,350774.0,63.1491,63.3556,63.0646,63.1209,350774.0
2023-01-17 10:30:00,67.26,67.42,67.15,67.19,154808.0,63.1303,63.2805,63.0271,63.0646,154808.0
2023-01-17 11:00:00,67.19,67.2,67.03,67.1,181787.0,63.0646,63.074,62.9145,62.9802,181787.0
2023-01-17 11:30:00,67.1,67.12,67.01,67.04,159931.0,62.9802,62.9989,62.8957,62.9238,159931.0
2023-01-17 12:00:00,67.05,67.08,66.96,67.0,144277.0,62.9332,62.9614,62.8488,62.8863,144277.0
2023-01-17 12:30:00,66.99,67.09,66.99,67.02,120720.0,62.8769,62.9708,62.8769,62.9051,120720.0
2023-01-17 13:00:00,67.02,67.11,67.01,67.06,94211.0,62.9051,62.9895,62.8957,62.9426,94211.0
2023-01-17 13:30:00,67.06,67.11,66.99,67.02,164643.0,62.9426,62.9895,62.8769,62.9051,164643.0
2023-01-17 14:00:00,67.02,67.06,66.96,67.0,222332.0,62.9051,62.9426,62.8488,62.8863,222332.0
2023-01-17 14:30:00,67.0,67.16,66.99,67.03,143897.0,62.8863,63.0365,62.8769,62.9145,143897.0
2023-01-17 15:00:00,67.03,67.07,66.96,67.03,210872.0,62.9145,62.952,62.8488,62.9145,210872.0
2023-01-17 15:30:00,67.03,67.1,66.93,67.03,818954.0,62.9145,62.9802,62.8206,62.9145,818954.0
2023-01-18 09:30:00,66.64,66.84,66.21,66.3,364745.0,62.5484,62.7361,62.1448,62.2293,364745.0
2023-01-18 10:00:00,66.3,66.37,66.13,66.17,181131.0,62.2293,62.295,62.0697,62.1073,181131.0
2023-01-18 10:30:00,66.16,66.17,65.65,65.81,326292.0,62.0979,62.1073,61.6192,61.7694,326292.0
2023-01-18 11:00:00,65.81,65.86,65.66,65.8,325237.0,61.7694,61.8163,61.6286,61.76,325237.0
2023-01-18 11:30:00,65.8,65.83,65.54,65.57,181027.0,61.76,61.7881,61.5159,61.5441,181027.0
2023-01-18 12:00:00,65.58,65.58,65.23,65.24,260449.0,61.5535,61.5535,61.225,61.2344,260449.0
2023-01-18 12:30:00,65.24,65.25,64.95,64.96,181624.0,61.2344,61.2437,60.9622,60.9715,181624.0
2023-01-18 13:00:00,64.96,65.04,64.73,64.82,182590.0,60.9715,61.0466,60.7557,60.8401,182590.0
2023-01-18 13:30:00,64.81,65.06,64.8,65.03,194577.0,60.8308,61.0654,60.8214,61.0373,194577.0
2023-01-18 14:00:00,65.03,65.18,64.99,65.01,200172.0,61.0373,61.178,60.9997,61.0185,200172.0
2023-01-18 14:30:00,65.02,65.08,64.94,64.97,218528.0,61.0279,61.0842,60.9528,60.9809,218528.0
2023-01-18 15:00:00,64.97,64.97,64.75,64.84,313168.0,60.9809,60.9809,60.7744,60.8589,313168.0
2023-01-18 15:30:00,64.83,64.83,64.43,64.57,1244320.0,60.8495,60.8495,60.4741,60.6055,1244320.0
2023-01-19 09:30:00,64.41,64.76,64.23,64.62,560916.0,60.4553,60.7838,60.2864,60.6524,560916.0
2023-01-19 10:00:00,64.63,64.81,64.57,64.64,400234.0,60.6618,60.8308,60.6055,60.6712,400234.0
2023-01-19 10:30:00,64.63,64.68,64.35,64.42,330642.0,60.6618,60.7087,60.399,60.4647,330642.0
2023-01-19 11:00:00,64.43,64.65,64.42,64.59,251125.0,60.4741,60.6806,60.4647,60.6243,251125.0
2023-01-19 11:30:00,64.59,64.75,64.47,64.52,194450.0,60.6243,60.7744,60.5116,60.5586,194450.0
2023-01-19 12:00:00,64.52,64.57,64.41,64.42,93449.0,60.5586,60.6055,60.4553,60.4647,93449.0
2023-01-19 12:30:00,64.43,64.45,64.31,64.4,151903.0,60.4741,60.4929,60.3615,60.4459,151903.0
2023-01-19 13:00:00,64.41,64.52,64.33,64.38,114199.0,60.4553,60.5586,60.3802,60.4272,114199.0
2023-01-19 13:30:00,64.39,64.43,64.3,64.36,114020.0,60.4365,60.4741,60.3521,60.4084,114020.0
2023-01-19 14:00:00,64.37,64.43,64.31,64.35,194916.0,60.4178,60.4741,60.3615,60.399,194916.0
2023-01-19 14:30:00,64.35,64.44,64.21,64.22,117939.0,60.399,60.4835,60.2676,60.277,117939.0
2023-01-19 15:00:00,64.21,64.28,64.15,64.2,207180.0,60.2676,60.3333,60.2113,60.2582,207180.0
2023-01-19 15:30:00,64.2,64.27,63.75,63.82,1059324.0,60.2582,60.3239,59.8358,59.9015,1059324.0
2023-01-20 09:30:00,63.71,63.8,63.26,63.35,876410.0,59.7983,59.8828,59.3759,59.4604,876410.0
2023-01-20 10:00:00,63.35,63.62,63.31,63.6,195297.0,59.4604,59.7138,59.4229,59.6951,195297.0
2023-01-20 10:30:00,63.61,63.65,63.45,63.59,316631.0,59.7044,59.742,59.5543,59.6857,316631.0
2023-01-20 11:00:00,63.59,63.65,63.45,63.55,241139.0,59.6857,59.742,59.5543,59.6481,241139.0
2023-01-20 11:30:00,63.56,63.6,63.43,63.51,182916.0,59.6575,59.6951,59.5355,59.6106,182916.0
2023-01-20 12:00:00,63.5,63.54,63.39,63.42,109358.0,59.6012,59.6387,59.4979,59.5261,109358.0
2023-01-20 12:30:00,63.42,63.43,63.28,63.33,95651.0,59.5261,59.5355,59.3947,59.4416,95651.0
2023-01-20 13:00:00,63.33,63.45,63.27,63.45,120845.0,59.4416,59.5543,59.3853,59.5543,120845.0
2023-01-20 13:30:00,63.45,63.72,63.44,63.64,468572.0,59.5543,59.8077,59.5449,59.7326,468572.0
2023-01-20 14:00:00,63.65,63.84,63.61,63.72,260495.0,59.742,59.9203,59.7044,59.8077,260495.0
2023-01-20 14:30:00,63.72,63.79,63.69,63.79,127792.0,59.8077,59.8734,59.7795,59.8734,127792.0
2023-01-20 15:00:00,63.8,64.03,63.8,63.94,270888.0,59.8828,60.0986,59.8828,60.0142,270888.0
2023-01-20 15:30:00,63.94,64.04,63.82,64.02,1241953.0,60.0142,60.108,59.9015,60.0893,1241953.0
2023-01-23 09:30:00,64.08,64.28,63.92,64.26,303312.0,60.1456,60.3333,59.9954,60.3145,303312.0
2023-01-23 10:00:00,64.26,64.49,64.08,64.48,315346.0,60.3145,60.5304,60.1456,60.521,315346.0
2023-01-23 10:30:00,64.48,64.57,64.39,64.51,340142.0,60.521,60.6055,60.4365,60.5492,340142.0
2023-01-23 11:00:00,64.51,64.76,64.5,64.55,260903.0,60.5492,60.7838,60.5398,60.5867,260903.0
2023-01-23 11:30:00,64.55,64.59,64.36,64.47,196743.0,60.5867,60.6243,60.4084,60.5116,196743.0
2023-01-23 12:00:00,64.47,64.48,64.28,64.37,216432.0,60.5116,60.521,60.3333,60.4178,216432.0
2023-01-23 12:30:00,64.37,64.51,64.34,64.5,126888.0,60.4178,60.5492,60.3896,60.5398,126888.0
2023-01-23 13:00:00,64.5,64.7,64.49,64.64,161902.0,60.5398,60.7275,60.5304,60.6712,161902.0
2023-01-23 13:30:00,64.64,64.78,64.61,64.71,190855.0,60.6712,60.8026,60.643,60.7369,190855.0
2023-01-23 14:00:00,64.7,64.71,64.41,64.42,195838.0,60.7275,60.7369,60.4553,60.4647,195838.0
2023-01-23 14:30:00,64.42,64.53,64.24,64.37,308690.0,60.4647,60.568,60.2958,60.4178,308690.0
2023-01-23 15:00:00,64.37,64.42,64.31,64.36,220483.0,60.4178,60.4647,60.3615,60.4084,220483.0
2023-01-23 15:30:00,64.36,64.45,64.31,64.34,747277.0,60.4084,60.4929,60.3615,60.3896,747277.0
2023-01-24 09:30:00,64.47,64.49,63.76,63.78,368957.0,60.5116,60.5304,59.8452,59.864,368957.0
2023-01-24 10:00:00,63.78,64.17,63.77,64.14,217277.0,59.864,60.2301,59.8546,60.2019,217277.0
2023-01-24 10:30:00,64.14,64.52,64.07,64.47,235041.0,60.2019,60.5586,60.1362,60.5116,235041.0
2023-01-24 11:00:00,64.48,64.57,64.38,64.56,190536.0,60.521,60.6055,60.4272,60.5961,190536.0
2023-01-24 11:30:00,64.56,64.59,64.44,64.51,300832.0,60.5961,60.6243,60.4835,60.5492,300832.0
2023-01-24 12:00:00,64.5,64.65,64.41,64.56,162588.0,60.5398,60.6806,60.4553,60.5961,162588.0
2023-01-24 12:30:00,64.56,64.65,64.49,64.63,139866.0,60.5961,60.6806,60.5304,60.6618,139866.0
2023-01-24 13:00:00,64.63,64.78,64.6,64.71,127013.0,60.6618,60.8026,60.6337,60.7369,127013.0
2023-01-24 13:30:00,64.7,64.81,64.67,64.77,144662.0,60.7275,60.8308,60.6994,60.7932,144662.0
2023-01-24 14:00:00,64.77,64.82,64.67,64.81,152472.0,60.7932,60.8401,60.6994,60.8308,152472.0
2023-01-24 14:30:00,64.81,65.01,64.79,64.94,293018.0,60.8308,61.0185,60.812,60.9528,293018.0
2023-01-24 15:00:00,64.94,64.94,64.78,64.82,189304.0,60.9528,60.9528,60.8026,60.8401,189304.0
2023-01-24 15:30:00,64.83,64.9,64.77,64.85,617342.0,60.8495,60.9152,60.7932,60.8683,617342.0
2023-01-25 09:30:00,64.97,64.97,64.34,64.43,327943.0,60.9809,60.9809,60.3896,60.4741,327943.0
2023-01-25 10:00:00,64.44,64.58,64.36,64.49,283970.0,60.4835,60.6149,60.4084,60.5304,283970.0
2023-01-25 10:30:00,64.5,64.53,64.15,64.2,211066.0,60.5398,60.568,60.2113,60.2582,211066.0
2023-01-25 11:00:00,64.19,64.34,64.11,64.19,238551.0,60.2488,60.3896,60.1737,60.2488,238551.0
2023-01-25 11:30:00,64.2,64.24,64.08,64.16,176336.0,60.2582,60.2958,60.1456,60.2207,176336.0
2023-01-25 12:00:00,64.16,64.3,64.15,64.3,158625.0,60.2207,60.3521,60.2113,60.3521,158625.0
2023-01-25 12:30:00,64.3,64.48,64.3,64.46,80966.0,60.3521,60.521,60.3521,60.5022,80966.0
2023-01-25 13:00:00,64.47,64.69,64.46,64.66,92800.0,60.5116,60.7181,60.5022,60.69,92800.0
2023-01-25 13:30:00,64.66,64.68,64.51,64.57,99832.0,60.69,60.7087,60.5492,60.6055,99832.0
2023-01-25 14:00:00,64.57,64.74,64.53,64.65,136344.0,60.6055,60.7651,60.568,60.6806,136344.0
2023-01-25 14:30:00,64.64,64.81,64.6,64.77,156980.0,60.6712,60.8308,60.6337,60.7932,156980.0
2023-01-25 15:00:00,64.77,64.91,64.74,64.89,190974.0,60.7932,60.9246,60.7651,60.9058,190974.0
2023-01-25 15:30:00,64.89,65.02,64.82,65.02,573322.0,60.9058,61.0279,60.8401,61.0279,573322.0
2023-01-26 09:30:00,64.7,64.85,64.28,64.38,519522.0,60.7275,60.8683,60.3333,60.4272,519522.0
2023-01-26 10:00:00,64.38,64.56,64.3,64.51,245214.0,60.4272,60.5961,60.3521,60.5492,245214.0
2023-01-26 10:30:00,64.5,64.61,64.37,64.42,225207.0,60.5398,60.643,60.4178,60.4647,225207.0
2023-01-26 11:00:00,64.42,64.55,64.33,64.41,149813.0,60.4647,60.5867,60.3802,60.4553,149813.0
2023-01-26 11:30:00,64.41,64.62,64.41,64.55,159624.0,60.4553,60.6524,60.4553,60.5867,159624.0
2023-01-26 12:00:00,64.55,64.69,64.53,64.62,102037.0,60.5867,60.7181,60.568,60.6524,102037.0
2023-01-26 12:30:00,64.62,64.69,64.54,64.56,104884.0,60.6524,60.7181,60.5773,60.5961,104884.0
2023-01-26 13:00:00,64.57,64.66,64.53,64.59,134215.0,60.6055,60.69,60.568,60.6243,134215.0
2023-01-26 13:30:00,64.59,64.75,64.58,64.67,131110.0,60.6243,60.7744,60.6149,60.6994,131110.0
2023-01-26 14:00:00,64.67,64.71,64.58,64.64,140648.0,60.6994,60.7369,60.6149,60.6712,140648.0
2023-01-26 14:30:00,64.64,64.79,64.62,64.78,248113.0,60.6712,60.812,60.6524,60.8026,248113.0
2023-01-26 15:00:00,64.78,64.84,64.71,64.71,399818.0,60.8026,60.8589,60.7369,60.7369,399818.0
2023-01-26 15:30:00,64.71,64.71,64.45,64.52,937992.0,60.7369,60.7369,60.4929,60.5586,937992.0
2023-01-27 09:30:00,64.44,64.49,64.06,64.26,479110.0,60.4835,60.5304,60.1268,60.3145,479110.0
2023-01-27 10:00:00,64.28,64.5,64.21,64.28,354340.0,60.3333,60.5398,60.2676,60.3333,354340.0
2023-01-27 10:30:00,64.29,64.36,64.08,64.1,320376.0,60.3427,60.4084,60.1456,60.1644,320376.0
2023-01-27 11:00:00,64.09,64.15,64.07,64.12,223113.0,60.155,60.2113,60.1362,60.1831,223113.0
2023-01-27 11:30:00,64.12,64.24,64.08,64.22,364417.0,60.1831,60.2958,60.1456,60.277,364417.0
2023-01-27 12:00:00,64.21,64.45,64.16,64.44,286516.0,60.2676,60.4929,60.2207,60.4835,286516.0
2023-01-27 12:30:00,64.44,64.71,64.43,64.69,261428.0,60.4835,60.7369,60.4741,60.7181,261428.0
2023-01-27 13:00:00,64.69,64.71,64.6,64.68,158146.0,60.7181,60.7369,60.6337,60.7087,158146.0
2023-01-27 13:30:00,64.67,64.75,64.56,64.66,133253.0,60.6994,60.7744,60.5961,60.69,133253.0
2023-01-27 14:00:00,64.66,64.85,64.66,64.84,214065.0,60.69,60.8683,60.69,60.8589,214065.0
2023-01-27 14:30:00,64.84,64.87,64.79,64.8,185022.0,60.8589,60.8871,60.812,60.8214,185022.0
2023-01-27 15:00:00,64.81,64.87,64.69,64.83,248835.0,60.8308,60.8871,60.7181,60.8495,248835.0
2023-01-27 15:30:00,64.82,64.95,64.66,64.68,806503.0,60.8401,60.9622,60.69,60.7087,806503.0
2023-01-30 09:30:00,64.78,65.22,64.6,65.05,793332.0,60.8026,61.2156,60.6337,61.056,793332.0
2023-01-30 10:00:00,65.05,65.42,65.04,65.42,551225.0,61.056,61.4033,61.0466,61.4033,551225.0
2023-01-30 10:30:00,65.42,65.44,65.08,65.16,346864.0,61.4033,61.4221,61.0842,61.1593,346864.0
2023-01-30 11:00:00,65.15,65.29,64.97,64.98,487468.0,61.1499,61.2813,60.9809,60.9903,487468.0
2023-01-30 11:30:00,64.99,65.02,64.79,64.86,232929.0,60.9997,61.0279,60.812,60.8777,232929.0
2023-01-30 12:00:00,64.86,64.93,64.73,64.78,103781.0,60.8777,60.9434,60.7557,60.8026,103781.0
2023-01-30 12:30:00,64.78,64.87,64.71,64.73,118522.0,60.8026,60.8871,60.7369,60.7557,118522.0
2023-01-30 13:00:00,64.72,64.9,64.67,64.83,153049.0,60.7463,60.9152,60.6994,60.8495,153049.0
2023-01-30 13:30:00,64.83,64.84,64.59,64.66,188847.0,60.8495,60.8589,60.6243,60.69,188847.0
2023-01-30 14:00:00,64.67,64.71,64.49,64.5,173047.0,60.6994,60.7369,60.5304,60.5398,173047.0
2023-01-30 14:30:00,64.49,64.53,64.41,64.44,230206.0,60.5304,60.568,60.4553,60.4835,230206.0
2023-01-30 15:00:00,64.44,64.61,64.42,64.6,391360.0,60.4835,60.643,60.4647,60.6337,391360.0
2023-01-30 15:30:00,64.59,64.89,64.53,64.87,853405.0,60.6243,60.9058,60.568,60.8871,853405.0
2023-01-31 09:30:00,64.98,65.26,64.73,64.76,320066.0,60.9903,61.2531,60.7557,60.7838,320066.0
2023-01-31 10:00:00,64.75,65.12,64.71,65.06,275924.0,60.7744,61.1217,60.7369,61.0654,275924.0
2023-01-31 10:30:00,65.07,65.08,64.81,64.84,226429.0,61.0748,61.0842,60.8308,60.8589,226429.0
2023-01-31 11:00:00,64.84,64.95,64.76,64.92,207472.0,60.8589,60.9622,60.7838,60.934,207472.0
2023-01-31 11:30:00,64.92,65.06,64.88,65.01,214037.0,60.934,61.0654,60.8965,61.0185,214037.0
2023-01-31 12:00:00,65.02,65.09,64.95,65.05,169681.0,61.0279,61.0936,60.9622,61.056,169681.0
2023-01-31 12:30:00,65.05,65.12,65.01,65.08,129600.0,61.056,61.1217,61.0185,61.0842,129600.0
2023-01-31 13:00:00,65.08,65.19,65.05,65.15,207480.0,61.0842,61.1874,61.056,61.1499,207480.0
2023-01-31 13:30:00,65.15,65.27,65.14,65.26,179978.0,61.1499,61.2625,61.1405,61.2531,179978.0
2023-01-31 14:00:00,65.26,65.31,65.09,65.12,156299.0,61.2531,61.3001,61.0936,61.1217,156299.0
2023-01-31 14:30:00,65.12,65.23,65.09,65.2,162735.0,61.1217,61.225,61.0936,61.1968,162735.0
2023-01-31 15:00:00,65.2,65.27,65.13,65.14,216521.0,61.1968,61.2625,61.1311,61.1405,216521.0
2023-01-31 15:30:00,65.14,65.48,65.13,65.47,1025379.0,61.1405,61.4596,61.1311,61.4502,1025379.0
2023-02-01 09:30:00,65.66,66.93,65.44,66.42,737191.0,61.6286,62.8206,61.4221,62.3419,737191.0
2023-02-01 10:00:00,66.45,66.46,65.57,65.83,363755.0,62.3701,62.3795,61.5441,61.7881,363755.0
2023-02-01 10:30:00,65.82,66.14,65.64,65.88,361743.0,61.7787,62.0791,61.6098,61.8351,361743.0
2023-02-01 11:00:00,65.89,66.32,65.88,66.25,196689.0,61.8444,62.248,61.8351,62.1823,196689.0
2023-02-01 11:30:00,66.25,66.41,66.08,66.37,189667.0,62.1823,62.3325,62.0228,62.295,189667.0
2023-02-01 12:00:00,66.36,66.5,66.29,66.48,190849.0,62.2856,62.417,62.2199,62.3982,190849.0
2023-02-01 12:30:00,66.48,66.52,66.05,66.06,163274.0,62.3982,62.4358,61.9946,62.004,163274.0
2023-02-01 13:00:00,66.06,66.16,66.05,66.11,145159.0,62.004,62.0979,61.9946,62.0509,145159.0
2023-02-01 13:30:00,66.1,66.23,66.04,66.12,207186.0,62.0416,62.1636,61.9852,62.0603,207186.0
2023-02-01 14:00:00,66.12,66.34,66.01,66.06,458707.0,62.0603,62.2668,61.9571,62.004,458707.0
2023-02-01 14:30:00,66.06,66.97,65.8,66.76,484248.0,62.004,62.8581,61.76,62.661,484248.0
2023-02-01 15:00:00,66.76,67.0,66.71,66.95,349373.0,62.661,62.8863,62.6141,62.8394,349373.0
2023-02-01 15:30:00,66.95,67.13,66.68,66.75,1189701.0,62.8394,63.0083,62.5859,62.6516,1189701.0
2023-02-02 09:30:00,66.13,66.5,65.79,65.93,583877.0,62.0697,62.417,61.7506,61.882,583877.0
2023-02-02 10:00:00,65.94,66.47,65.79,66.42,452219.0,61.8914,62.3888,61.7506,62.3419,452219.0
2023-02-02 10:30:00,66.44,66.76,66.43,66.53,288667.0,62.3607,62.661,62.3513,62.4452,288667.0
2023-02-02 11:00:00,66.53,66.55,66.41,66.42,239627.0,62.4452,62.4639,62.3325,62.3419,239627.0
2023-02-02 11:30:00,66.43,66.51,66.27,66.34,210981.0,62.3513,62.4264,62.2011,62.2668,210981.0
2023-02-02 12:00:00,66.35,66.49,66.27,66.46,174197.0,62.2762,62.4076,62.2011,62.3795,174197.0
2023-02-02 12:30:00,66.44,66.58,66.43,66.51,154025.0,62.3607,62.4921,62.3513,62.4264,154025.0
2023-02-02 13:00:00,66.51,66.55,66.25,66.31,202211.0,62.4264,62.4639,62.1823,62.2387,202211.0
2023-02-02 13:30:00,66.29,66.58,66.24,66.55,223402.0,62.2199,62.4921,62.173,62.4639,223402.0
2023-02-02 14:00:00,66.55,66.58,66.28,66.39,279946.0,62.4639,62.4921,62.2105,62.3137,279946.0
2023-02-02 14:30:00,66.39,66.56,66.31,66.55,306243.0,62.3137,62.4733,62.2387,62.4639,306243.0
2023-02-02 15:00:00,66.55,66.76,66.49,66.72,317186.0,62.4639,62.661,62.4076,62.6235,317186.0
2023-02-02 15:30:00,66.73,66.79,66.48,66.67,829263.0,62.6329,62.6892,62.3982,62.5766,829263.0
2023-02-03 09:30:00,66.62,66.87,65.63,65.68,699971.0,62.5296,62.7643,61.6004,61.6473,699971.0
2023-02-03 10:00:00,65.67,65.85,65.51,65.79,476221.0,61.638,61.8069,61.4878,61.7506,476221.0
2023-02-03 10:30:00,65.8,65.94,65.66,65.77,351061.0,61.76,61.8914,61.6286,61.7318,351061.0
2023-02-03 11:00:00,65.78,65.87,65.72,65.84,283240.0,61.7412,61.8257,61.6849,61.7975,283240.0
2023-02-03 11:30:00,65.84,65.9,65.6,65.7,248459.0,61.7975,61.8538,61.5723,61.6661,248459.0
2023-02-03 12:00:00,65.69,65.96,65.68,65.91,147493.0,61.6567,61.9102,61.6473,61.8632,147493.0
2023-02-03 12:30:00,65.91,66.07,65.82,65.84,170192.0,61.8632,62.0134,61.7787,61.7975,170192.0
2023-02-03 13:00:00,65.83,65.88,65.71,65.77,149784.0,61.7881,61.8351,61.6755,61.7318,149784.0
2023-02-03 13:30:00,65.77,65.93,65.72,65.91,174270.0,61.7318,61.882,61.6849,61.8632,174270.0
2023-02-03 14:00:00,65.92,65.97,65.82,65.97,189881.0,61.8726,61.9195,61.7787,61.9195,189881.0
2023-02-03 14:30:00,65.97,66.03,65.89,66.0,165700.0,61.9195,61.9759,61.8444,61.9477,165700.0
2023-02-03 15:00:00,66.0,66.13,65.86,66.05,227314.0,61.9477,62.0697,61.8163,61.9946,227314.0
2023-02-03 15:30:00,66.05,66.17,65.89,65.9,839112.0,61.9946,62.1073,61.8444,61.8538,839112.0
2023-02-06 09:30:00,65.89,66.14,65.68,65.84,404928.0,61.8444,62.0791,61.6473,61.7975,404928.0
2023-02-06 10:00:00,65.83,65.86,65.66,65.7,268467.0,61.7881,61.8163,61.6286,61.6661,268467.0
2023-02-06 10:30:00,65.7,65.92,65.65,65.87,166838.0,61.6661,61.8726,61.6192,61.8257,166838.0
2023-02-06 11:00:00,65.87,66.05,65.87,66.03,193222.0,61.8257,61.9946,61.8257,61.9759,193222.0
2023-02-06 11:30:00,66.03,66.05,65.78,65.8,235630.0,61.9759,61.9946,61.7412,61.76,235630.0
2023-02-06 12:00:00,65.8,66.02,65.79,66.0,218244.0,61.76,61.9665,61.7506,61.9477,218244.0
2023-02-06 12:30:00,66.01,66.21,66.0,66.15,145620.0,61.9571,62.1448,61.9477,62.0885,145620.0
2023-02-06 13:00:00,66.15,66.29,66.15,66.25,170499.0,62.0885,62.2199,62.0885,62.1823,170499.0
2023-02-06 13:30:00,66.24,66.28,66.09,66.1,141216.0,62.173,62.2105,62.0322,62.0416,141216.0
2023-02-06 14:00:00,66.09,66.27,66.08,66.17,228785.0,62.0322,62.2011,62.0228,62.1073,228785.0
2023-02-06 14:30:00,66.18,66.21,66.1,66.16,159315.0,62.1166,62.1448,62.0416,62.0979,159315.0
2023-02-06 15:00:00,66.17,66.22,66.04,66.06,205555.0,62.1073,62.1542,61.9852,62.004,205555.0
2023-02-06 15:30:00,66.06,66.2,66.01,66.17,661966.0,62.004,62.1354,61.9571,62.1073,661966.0
2023-02-07 09:30:00,65.7,65.7,64.42,64.59,565017.0,61.6661,61.6661,60.4647,60.6243,565017.0
2023-02-07 10:00:00,64.59,64.88,64.58,64.84,330670.0,60.6243,60.8965,60.6149,60.8589,330670.0
2023-02-07 10:30:00,64.84,64.99,64.79,64.92,356180.0,60.8589,60.9997,60.812,60.934,356180.0
2023-02-07 11:00:00,64.92,65.0,64.81,64.91,188411.0,60.934,61.0091,60.8308,60.9246,188411.0
2023-02-07 11:30:00,64.92,65.05,64.79,64.83,176447.0,60.934,61.056,60.812,60.8495,176447.0
2023-02-07 12:00:00,64.83,64.86,64.59,64.59,132886.0,60.8495,60.8777,60.6243,60.6243,132886.0
2023-02-07 12:30:00,64.6,65.29,64.56,65.15,317994.0,60.6337,61.2813,60.5961,61.1499,317994.0
2023-02-07 13:00:00,65.15,65.32,64.59,64.6,425996.0,61.1499,61.3094,60.6243,60.6337,425996.0
2023-02-07 13:30:00,64.59,64.6,64.12,64.25,299612.0,60.6243,60.6337,60.1831,60.3051,299612.0
2023-02-07 14:00:00,64.27,64.88,64.26,64.77,261265.0,60.3239,60.8965,60.3145,60.7932,261265.0
2023-02-07 14:30:00,64.79,65.01,64.76,64.97,239182.0,60.812,61.0185,60.7838,60.9809,239182.0
2023-02-07 15:00:00,64.98,65.15,64.77,64.87,397245.0,60.9903,61.1499,60.7932,60.8871,397245.0
2023-02-07 15:30:00,64.87,65.23,64.8,65.06,1136551.0,60.8871,61.225,60.8214,61.0654,1136551.0
2023-02-08 09:30:00,64.75,64.89,64.43,64.84,502269.0,60.7744,60.9058,60.4741,60.8589,502269.0
2023-02-08 10:00:00,64.84,64.91,64.72,64.85,301753.0,60.8589,60.9246,60.7463,60.8683,301753.0
2023-02-08 10:30:00,64.85,64.93,64.76,64.76,179403.0,60.8683,60.9434,60.7838,60.7838,179403.0
2023-02-08 11:00:00,64.76,64.83,64.65,64.75,156625.0,60.7838,60.8495,60.6806,60.7744,156625.0
2023-02-08 11:30:00,64.74,64.78,64.62,64.76,120521.0,60.7651,60.8026,60.6524,60.7838,120521.0
2023-02-08 12:00:00,64.77,64.77,64.64,64.77,107051.0,60.7932,60.7932,60.6712,60.7932,107051.0
2023-02-08 12:30:00,64.77,64.88,64.72,64.86,99416.0,60.7932,60.8965,60.7463,60.8777,99416.0
2023-02-08 13:00:00,64.86,64.99,64.84,64.85,136333.0,60.8777,60.9997,60.8589,60.8683,136333.0
2023-02-08 13:30:00,64.85,64.88,64.77,64.83,112716.0,60.8683,60.8965,60.7932,60.8495,112716.0
2023-02-08 14:00:00,64.84,64.85,64.65,64.67,116943.0,60.8589,60.8683,60.6806,60.6994,116943.0
2023-02-08 14:30:00,64.67,64.9,64.67,64.89,110453.0,60.6994,60.9152,60.6994,60.9058,110453.0
2023-02-08 15:00:00,64.89,64.9,64.75,64.81,188120.0,60.9058,60.9152,60.7744,60.8308,188120.0
2023-02-08 15:30:00,64.81,64.92,64.73,64.81,740697.0,60.8308,60.934,60.7557,60.8308,740697.0
2023-02-09 09:30:00,65.18,65.37,64.8,65.16,215209.0,61.178,61.3564,60.8214,61.1593,215209.0
2023-02-09 10:00:00,65.17,65.31,64.98,65.0,112780.0,61.1687,61.3001,60.9903,61.0091,112780.0
2023-02-09 10:30:00,64.98,65.06,64.86,64.92,112249.0,60.9903,61.0654,60.8777,60.934,112249.0
2023-02-09 11:00:00,64.93,64.95,64.58,64.69,161933.0,60.9434,60.9622,60.6149,60.7181,161933.0
2023-02-09 11:30:00,64.69,64.71,64.55,64.61,124813.0,60.7181,60.7369,60.5867,60.643,124813.0
2023-02-09 12:00:00,64.62,64.71,64.55,64.56,164279.0,60.6524,60.7369,60.5867,60.5961,164279.0
2023-02-09 12:30:00,64.56,64.56,64.39,64.47,122117.0,60.5961,60.5961,60.4365,60.5116,122117.0
2023-02-09 13:00:00,64.47,64.58,64.4,64.5,98498.0,60.5116,60.6149,60.4459,60.5398,98498.0
2023-02-09 13:30:00,64.5,64.6,64.45,64.5,180643.0,60.5398,60.6337,60.4929,60.5398,180643.0
2023-02-09 14:00:00,64.5,64.59,64.46,64.56,141890.0,60.5398,60.6243,60.5022,60.5961,141890.0
2023-02-09 14:30:00,64.56,64.61,64.51,64.54,153111.0,60.5961,60.643,60.5492,60.5773,153111.0
2023-02-09 15:00:00,64.53,64.54,64.29,64.37,269848.0,60.568,60.5773,60.3427,60.4178,269848.0
2023-02-09 15:30:00,64.37,64.42,64.22,64.3,577002.0,60.4178,60.4647,60.277,60.3521,577002.0
2023-02-10 09:30:00,64.29,64.69,64.11,64.66,266104.0,60.3427,60.7181,60.1737,60.69,266104.0
2023-02-10 10:00:00,64.67,64.88,64.53,64.83,262253.0,60.6994,60.8965,60.568,60.8495,262253.0
2023-02-10 10:30:00,64.83,64.87,64.7,64.87,219557.0,60.8495,60.8871,60.7275,60.8871,219557.0
2023-02-10 11:00:00,64.86,64.93,64.75,64.83,321756.0,60.8777,60.9434,60.7744,60.8495,321756.0
2023-02-10 11:30:00,64.83,64.99,64.74,64.93,264239.0,60.8495,60.9997,60.7651,60.9434,264239.0
2023-02-10 12:00:00,64.94,65.16,64.87,65.16,220145.0,60.9528,61.1593,60.8871,61.1593,220145.0
2023-02-10 12:30:00,65.16,65.28,65.03,65.23,181526.0,61.1593,61.2719,61.0373,61.225,181526.0
2023-02-10 13:00:00,65.24,65.49,65.16,65.48,289620.0,61.2344,61.469,61.1593,61.4596,289620.0
2023-02-10 13:30:00,65.49,65.53,65.39,65.48,212502.0,61.469,61.5066,61.3751,61.4596,212502.0
2023-02-10 14:00:00,65.48,65.48,65.36,65.4,165219.0,61.4596,61.4596,61.347,61.3845,165219.0
2023-02-10 14:30:00,65.39,65.52,65.35,65.47,153690.0,61.3751,61.4972,61.3376,61.4502,153690.0
2023-02-10 15:00:00,65.47,65.53,65.29,65.35,397846.0,61.4502,61.5066,61.2813,61.3376,397846.0
2023-02-10 15:30:00,65.34,65.58,65.33,65.53,793523.0,61.3282,61.5535,61.3188,61.5066,793523.0
2023-02-13 09:30:00,65.77,66.28,65.77,66.25,491421.0,61.7318,62.2105,61.7318,62.1823,491421.0
2023-02-13 10:00:00,66.25,66.56,66.23,66.53,376893.0,62.1823,62.4733,62.1636,62.4452,376893.0
2023-02-13 10:30:00,66.53,66.74,66.5,66.67,485019.0,62.4452,62.6423,62.417,62.5766,485019.0
2023-02-13 11:00:00,66.68,66.69,66.31,66.38,192135.0,62.5859,62.5953,62.2387,62.3044,192135.0
2023-02-13 11:30:00,66.38,66.48,66.32,66.4,195525.0,62.3044,62.3982,62.248,62.3231,195525.0
2023-02-13 12:00:00,66.39,66.45,66.26,66.3,182380.0,62.3137,62.3701,62.1917,62.2293,182380.0
2023-02-13 12:30:00,66.31,66.38,66.21,66.34,177104.0,62.2387,62.3044,62.1448,62.2668,177104.0
2023-02-13 13:00:00,66.35,66.35,66.17,66.2,188017.0,62.2762,62.2762,62.1073,62.1354,188017.0
2023-02-13 13:30:00,66.2,66.38,66.2,66.37,156825.0,62.1354,62.3044,62.1354,62.295,156825.0
2023-02-13 14:00:00,66.38,66.41,66.23,66.23,129242.0,62.3044,62.3325,62.1636,62.1636,129242.0
2023-02-13 14:30:00,66.24,66.26,66.15,66.19,180275.0,62.173,62.1917,62.0885,62.126,180275.0
2023-02-13 15:00:00,66.19,66.24,66.08,66.21,238395.0,62.126,62.173,62.0228,62.1448,238395.0
2023-02-13 15:30:00,66.2,66.38,66.18,66.3,672909.0,62.1354,62.3044,62.1166,62.2293,672909.0
2023-02-14 09:30:00,66.5,66.5,65.9,66.08,355358.0,62.417,62.417,61.8538,62.0228,355358.0
2023-02-14 10:00:00,66.05,66.21,65.9,65.92,220498.0,61.9946,62.1448,61.8538,61.8726,220498.0
2023-02-14 10:30:00,65.91,65.93,65.54,65.55,194824.0,61.8632,61.882,61.5159,61.5253,194824.0
2023-02-14 11:00:00,65.55,65.81,65.53,65.57,298743.0,61.5253,61.7694,61.5066,61.5441,298743.0
2023-02-14 11:30:00,65.57,65.58,65.28,65.32,213377.0,61.5441,61.5535,61.2719,61.3094,213377.0
2023-02-14 12:00:00,65.31,65.62,65.29,65.55,104428.0,61.3001,61.591,61.2813,61.5253,104428.0
2023-02-14 12:30:00,65.55,65.64,65.53,65.63,70804.0,61.5253,61.6098,61.5066,61.6004,70804.0
2023-02-14 13:00:00,65.62,65.94,65.62,65.76,167055.0,61.591,61.8914,61.591,61.7224,167055.0
2023-02-14 13:30:00,65.76,65.8,65.67,65.75,93656.0,61.7224,61.76,61.638,61.713,93656.0
2023-02-14 14:00:00,65.75,65.83,65.63,65.81,129168.0,61.713,61.7881,61.6004,61.7694,129168.0
2023-02-14 14:30:00,65.82,65.98,65.81,65.97,97962.0,61.7787,61.9289,61.7694,61.9195,97962.0
2023-02-14 15:00:00,65.98,66.0,65.86,65.87,152530.0,61.9289,61.9477,61.8163,61.8257,152530.0
2023-02-14 15:30:00,65.87,65.88,65.63,65.65,671827.0,61.8257,61.8351,61.6004,61.6192,671827.0
2023-02-15 09:30:00,65.62,65.62,65.23,65.43,316583.0,61.591,61.591,61.225,61.4127,316583.0
2023-02-15 10:00:00,65.41,65.55,65.24,65.41,180125.0,61.3939,61.5253,61.2344,61.3939,180125.0
2023-02-15 10:30:00,65.41,65.48,65.2,65.21,167073.0,61.3939,61.4596,61.1968,61.2062,167073.0
2023-02-15 11:00:00,65.21,65.36,65.2,65.36,160407.0,61.2062,61.347,61.1968,61.347,160407.0
2023-02-15 11:30:00,65.35,65.5,65.21,65.47,178691.0,61.3376,61.4784,61.2062,61.4502,178691.0
2023-02-15 12:00:00,65.47,65.48,65.18,65.21,124976.0,61.4502,61.4596,61.178,61.2062,124976.0
2023-02-15 12:30:00,65.21,65.28,65.17,65.25,93233.0,61.2062,61.2719,61.1687,61.2437,93233.0
2023-02-15 13:00:00,65.25,65.32,65.2,65.31,79274.0,61.2437,61.3094,61.1968,61.3001,79274.0
2023-02-15 13:30:00,65.31,65.33,65.24,65.31,92667.0,61.3001,61.3188,61.2344,61.3001,92667.0
2023-02-15 14:00:00,65.31,65.32,65.19,65.22,108731.0,61.3001,61.3094,61.1874,61.2156,108731.0
2023-02-15 14:30:00,65.23,65.36,65.22,65.29,128186.0,61.225,61.347,61.2156,61.2813,128186.0
2023-02-15 15:00:00,65.3,65.54,65.29,65.53,195546.0,61.2907,61.5159,61.2813,61.5066,195546.0
2023-02-15 15:30:00,65.52,65.7,65.45,65.7,493355.0,61.4972,61.6661,61.4315,61.6661,493355.0
2023-02-16 09:30:00,65.07,65.22,64.44,64.48,352960.0,61.0748,61.2156,60.4835,60.521,352960.0
2023-02-16 10:00:00,64.47,64.74,64.43,64.71,245217.0,60.5116,60.7651,60.4741,60.7369,245217.0
2023-02-16 10:30:00,64.73,64.99,64.69,64.97,217715.0,60.7557,60.9997,60.7181,60.9809,217715.0
2023-02-16 11:00:00,64.98,65.08,64.9,65.01,254416.0,60.9903,61.0842,60.9152,61.0185,254416.0
2023-02-16 11:30:00,65.02,65.27,65.02,65.22,135446.0,61.0279,61.2625,61.0279,61.2156,135446.0
2023-02-16 12:00:00,65.23,65.37,65.18,65.22,139815.0,61.225,61.3564,61.178,61.2156,139815.0
2023-02-16 12:30:00,65.21,65.46,65.15,65.43,122343.0,61.2062,61.4408,61.1499,61.4127,122343.0
2023-02-16 13:00:00,65.43,65.5,65.37,65.48,131733.0,61.4127,61.4784,61.3564,61.4596,131733.0
2023-02-16 13:30:00,65.48,65.62,65.46,65.62,196625.0,61.4596,61.591,61.4408,61.591,196625.0
2023-02-16 14:00:00,65.62,65.74,65.56,65.72,258720.0,61.591,61.7037,61.5347,61.6849,258720.0
2023-02-16 14:30:00,65.72,65.76,65.63,65.67,197607.0,61.6849,61.7224,61.6004,61.638,197607.0
2023-02-16 15:00:00,65.69,65.69,65.5,65.55,288893.0,61.6567,61.6567,61.4784,61.5253,288893.0
2023-02-16 15:30:00,65.56,65.75,65.53,65.69,1406514.0,61.5347,61.713,61.5066,61.6567,1406514.0
2023-02-17 09:30:00,65.83,66.11,65.62,65.64,614706.0,61.7881,62.0509,61.591,61.6098,614706.0
2023-02-17 10:00:00,65.63,66.23,65.63,66.2,195262.0,61.6004,62.1636,61.6004,62.1354,195262.0
2023-02-17 10:30:00,66.2,66.36,66.08,66.2,796688.0,62.1354,62.2856,62.0228,62.1354,796688.0
2023-02-17 11:00:00,66.2,66.3,66.15,66.3,571560.0,62.1354,62.2293,62.0885,62.2293,571560.0
2023-02-17 11:30:00,66.31,66.36,66.23,66.3,238616.0,62.2387,62.2856,62.1636,62.2293,238616.0
2023-02-17 12:00:00,66.29,66.65,66.27,66.61,209012.0,62.2199,62.5578,62.2011,62.5202,209012.0
2023-02-17 12:30:00,66.59,66.63,66.42,66.5,256363.0,62.5015,62.539,62.3419,62.417,256363.0
2023-02-17 13:00:00,66.5,66.54,66.37,66.44,185615.0,62.417,62.4545,62.295,62.3607,185615.0
2023-02-17 13:30:00,66.44,66.65,66.41,66.65,135672.0,62.3607,62.5578,62.3325,62.5578,135672.0
2023-02-17 14:00:00,66.65,66.92,66.65,66.84,191907.0,62.5578,62.8112,62.5578,62.7361,191907.0
2023-02-17 14:30:00,66.85,66.99,66.83,66.88,282503.0,62.7455,62.8769,62.7267,62.7737,282503.0
2023-02-17 15:00:00,66.87,67.0,66.84,66.9,364752.0,62.7643,62.8863,62.7361,62.7924,364752.0
2023-02-17 15:30:00,66.9,67.03,66.75,66.87,965798.0,62.7924,62.9145,62.6516,62.7643,965798.0
2023-02-21 09:30:00,66.71,66.91,65.81,65.9,656259.0,62.6141,62.8018,61.7694,61.8538,656259.0
2023-02-21 10:00:00,65.89,66.21,65.74,66.21,344360.0,61.8444,62.1448,61.7037,62.1448,344360.0
2023-02-21 10:30:00,66.2,66.39,66.14,66.24,296415.0,62.1354,62.3137,62.0791,62.173,296415.0
2023-02-21 11:00:00,66.23,66.55,66.21,66.47,271563.0,62.1636,62.4639,62.1448,62.3888,271563.0
2023-02-21 11:30:00,66.47,66.86,66.46,66.83,191967.0,62.3888,62.7549,62.3795,62.7267,191967.0
2023-02-21 12:00:00,66.83,66.93,66.75,66.76,225825.0,62.7267,62.8206,62.6516,62.661,225825.0
2023-02-21 12:30:00,66.76,66.94,66.76,66.91,127255.0,62.661,62.83,62.661,62.8018,127255.0
2023-02-21 13:00:00,66.91,66.91,66.7,66.72,150923.0,62.8018,62.8018,62.6047,62.6235,150923.0
2023-02-21 13:30:00,66.72,66.77,66.55,66.61,274056.0,62.6235,62.6704,62.4639,62.5202,274056.0
2023-02-21 14:00:00,66.6,66.61,66.39,66.54,144761.0,62.5109,62.5202,62.3137,62.4545,144761.0
2023-02-21 14:30:00,66.53,66.69,66.53,66.67,210319.0,62.4452,62.5953,62.4452,62.5766,210319.0
2023-02-21 15:00:00,66.67,66.73,66.58,66.65,270500.0,62.5766,62.6329,62.4921,62.5578,270500.0
2023-02-21 15:30:00,66.65,66.73,66.56,66.6,842092.0,62.5578,62.6329,62.4733,62.5109,842092.0
2023-02-22 09:30:00,66.68,67.32,66.64,67.31,356998.0,62.5859,63.1866,62.5484,63.1773,356998.0
2023-02-22 10:00:00,67.31,67.44,67.05,67.11,329324.0,63.1773,63.2993,62.9332,62.9895,329324.0
2023-02-22 10:30:00,67.1,67.11,66.75,66.81,300024.0,62.9802,62.9895,62.6516,62.708,300024.0
2023-02-22 11:00:00,66.81,66.85,66.68,66.8,197695.0,62.708,62.7455,62.5859,62.6986,197695.0
2023-02-22 11:30:00,66.79,66.87,66.69,66.79,149922.0,62.6892,62.7643,62.5953,62.6892,149922.0
2023-02-22 12:00:00,66.8,66.83,66.61,66.78,129220.0,62.6986,62.7267,62.5202,62.6798,129220.0
2023-02-22 12:30:00,66.77,66.83,66.71,66.73,111522.0,62.6704,62.7267,62.6141,62.6329,111522.0
2023-02-22 13:00:00,66.73,66.82,66.65,66.81,112680.0,62.6329,62.7173,62.5578,62.708,112680.0
2023-02-22 13:30:00,66.81,66.82,66.64,66.7,113761.0,62.708,62.7173,62.5484,62.6047,113761.0
2023-02-22 14:00:00,66.7,66.78,66.43,66.49,241996.0,62.6047,62.6798,62.3513,62.4076,241996.0
2023-02-22 14:30:00,66.48,66.49,66.11,66.15,221054.0,62.3982,62.4076,62.0509,62.0885,221054.0
2023-02-22 15:00:00,66.16,66.21,66.06,66.1,194668.0,62.0979,62.1448,62.004,62.0416,194668.0
2023-02-22 15:30:00,66.1,66.26,66.08,66.25,633934.0,62.0416,62.1917,62.0228,62.1823,633934.0
2023-02-23 09:30:00,66.41,66.55,66.17,66.39,382048.0,62.3325,62.4639,62.1073,62.3137,382048.0
2023-02-23 10:00:00,66.4,66.52,66.3,66.3,160549.0,62.3231,62.4358,62.2293,62.2293,160549.0
2023-02-23 10:30:00,66.31,66.49,66.25,66.48,169663.0,62.2387,62.4076,62.1823,62.3982,169663.0
2023-02-23 11:00:00,66.48,66.51,66.1,66.11,146524.0,62.3982,62.4264,62.0416,62.0509,146524.0
2023-02-23 11:30:00,66.1,66.11,65.74,65.78,152098.0,62.0416,62.0509,61.7037,61.7412,152098.0
2023-02-23 12:00:00,65.78,65.87,65.72,65.8,110373.0,61.7412,61.8257,61.6849,61.76,110373.0
2023-02-23 12:30:00,65.81,65.9,65.78,65.85,92586.0,61.7694,61.8538,61.7412,61.8069,92586.0
2023-02-23 13:00:00,65.85,65.92,65.73,65.75,101727.0,61.8069,61.8726,61.6943,61.713,101727.0
2023-02-23 13:30:00,65.75,65.77,65.64,65.73,100938.0,61.713,61.7318,61.6098,61.6943,100938.0
2023-02-23 14:00:00,65.75,65.97,65.7,65.95,104293.0,61.713,61.9195,61.6661,61.9008,104293.0
2023-02-23 14:30:00,65.95,66.04,65.94,66.01,104775.0,61.9008,61.9852,61.8914,61.9571,104775.0
2023-02-23 15:00:00,66.02,66.21,66.02,66.17,185120.0,61.9665,62.1448,61.9665,62.1073,185120.0
2023-02-23 15:30:00,66.16,66.22,66.0,66.06,453595.0,62.0979,62.1542,61.9477,62.004,453595.0
2023-02-24 09:30:00,65.87,65.87,65.14,65.19,322555.0,61.8257,61.8257,61.1405,61.1874,322555.0
2023-02-24 10:00:00,65.19,65.42,65.13,65.15,158638.0,61.1874,61.4033,61.1311,61.1499,158638.0
2023-02-24 10:30:00,65.15,65.2,65.01,65.06,186243.0,61.1499,61.1968,61.0185,61.0654,186243.0
2023-02-24 11:00:00,65.06,65.18,65.06,65.13,155016.0,61.0654,61.178,61.0654,61.1311,155016.0
2023-02-24 11:30:00,65.13,65.25,65.04,65.16,192953.0,61.1311,61.2437,61.0466,61.1593,192953.0
2023-02-24 12:00:00,65.15,65.26,65.1,65.21,133172.0,61.1499,61.2531,61.103,61.2062,133172.0
2023-02-24 12:30:00,65.22,65.26,65.03,65.06,124363.0,61.2156,61.2531,61.0373,61.0654,124363.0
2023-02-24 13:00:00,65.06,65.2,65.04,65.18,158250.0,61.0654,61.1968,61.0466,61.178,158250.0
2023-02-24 13:30:00,65.18,65.29,65.08,65.29,88969.0,61.178,61.2813,61.0842,61.2813,88969.0
2023-02-24 14:00:00,65.29,65.42,65.29,65.34,109714.0,61.2813,61.4033,61.2813,61.3282,109714.0
2023-02-24 14:30:00,65.35,65.39,65.18,65.37,121139.0,61.3376,61.3751,61.178,61.3564,121139.0
2023-02-24 15:00:00,65.37,65.57,65.36,65.54,262935.0,61.3564,61.5441,61.347,61.5159,262935.0
2023-02-24 15:30:00,65.54,65.58,65.33,65.56,930373.0,61.5159,61.5535,61.3188,61.5347,930373.0
2023-02-27 09:30:00,65.93,66.24,65.71,66.22,260039.0,61.882,62.173,61.6755,62.1542,260039.0
2023-02-27 10:00:00,66.22,66.29,66.15,66.23,222524.0,62.1542,62.2199,62.0885,62.1636,222524.0
2023-02-27 10:30:00,66.23,66.24,65.96,66.03,210132.0,62.1636,62.173,61.9102,61.9759,210132.0
2023-02-27 11:00:00,66.04,66.09,65.76,65.78,109715.0,61.9852,62.0322,61.7224,61.7412,109715.0
2023-02-27 11:30:00,65.78,65.8,65.67,65.67,104011.0,61.7412,61.76,61.638,61.638,104011.0
2023-02-27 12:00:00,65.68,65.7,65.57,65.66,125950.0,61.6473,61.6661,61.5441,61.6286,125950.0
2023-02-27 12:30:00,65.66,65.73,65.58,65.67,113811.0,61.6286,61.6943,61.5535,61.638,113811.0
2023-02-27 13:00:00,65.67,65.81,65.66,65.81,75015.0,61.638,61.7694,61.6286,61.7694,75015.0
2023-02-27 13:30:00,65.81,65.88,65.68,65.86,103447.0,61.7694,61.8351,61.6473,61.8163,103447.0
2023-02-27 14:00:00,65.87,65.95,65.74,65.78,98099.0,61.8257,61.9008,61.7037,61.7412,98099.0
2023-02-27 14:30:00,65.78,65.81,65.67,65.68,111310.0,61.7412,61.7694,61.638,61.6473,111310.0
2023-02-27 15:00:00,65.67,65.7,65.53,65.6,125430.0,61.638,61.6661,61.5066,61.5723,125430.0
2023-02-27 15:30:00,65.61,65.69,65.52,65.67,446516.0,61.5816,61.6567,61.4972,61.638,446516.0
2023-02-28 09:30:00,65.41,65.45,65.2,65.29,262654.0,61.3939,61.4315,61.1968,61.2813,262654.0
2023-02-28 10:00:00,65.29,65.41,65.04,65.2,179784.0,61.2813,61.3939,61.0466,61.1968,179784.0
2023-02-28 10:30:00,65.2,65.21,65.0,65.06,207224.0,61.1968,61.2062,61.0091,61.0654,207224.0
2023-02-28 11:00:00,65.06,65.38,65.06,65.3,180530.0,61.0654,61.3658,61.0654,61.2907,180530.0
2023-02-28 11:30:00,65.3,65.34,65.16,65.17,90019.0,61.2907,61.3282,61.1593,61.1687,90019.0
2023-02-28 12:00:00,65.17,65.41,65.16,65.4,67519.0,61.1687,61.3939,61.1593,61.3845,67519.0
2023-02-28 12:30:00,65.4,65.55,65.39,65.48,123515.0,61.3845,61.5253,61.3751,61.4596,123515.0
2023-02-28 13:00:00,65.48,65.58,65.45,65.58,107143.0,61.4596,61.5535,61.4315,61.5535,107143.0
2023-02-28 13:30:00,65.58,65.63,65.52,65.53,104735.0,61.5535,61.6004,61.4972,61.5066,104735.0
2023-02-28 14:00:00,65.53,65.56,65.39,65.45,131459.0,61.5066,61.5347,61.3751,61.4315,131459.0
2023-02-28 14:30:00,65.45,65.48,65.3,65.31,132848.0,61.4315,61.4596,61.2907,61.3001,132848.0
2023-02-28 15:00:00,65.31,65.35,65.26,65.28,133340.0,61.3001,61.3376,61.2531,61.2719,133340.0
2023-02-28 15:30:00,65.28,65.45,65.16,65.16,769415.0,61.2719,61.4315,61.1593,61.1593,769415.0
2023-03-01 09:30:00,64.98,64.98,64.46,64.5,385139.0,60.9903,60.9903,60.5022,60.5398,385139.0
2023-03-01 10:00:00,64.54,64.58,64.16,64.26,262430.0,60.5773,60.6149,60.2207,60.3145,262430.0
2023-03-01 10:30:00,64.25,64.43,64.22,64.28,233956.0,60.3051,60.4741,60.277,60.3333,233956.0
2023-03-01 11:00:00,64.28,64.28,63.81,64.05,211551.0,60.3333,60.3333,59.8922,60.1174,211551.0
2023-03-01 11:30:00,64.05,64.38,64.03,64.31,185448.0,60.1174,60.4272,60.0986,60.3615,185448.0
2023-03-01 12:00:00,64.31,64.38,64.19,64.23,121286.0,60.3615,60.4272,60.2488,60.2864,121286.0
2023-03-01 12:30:00,64.23,64.29,64.13,64.14,110090.0,60.2864,60.3427,60.1925,60.2019,110090.0
2023-03-01 13:00:00,64.13,64.14,64.04,64.11,118003.0,60.1925,60.2019,60.108,60.1737,118003.0
2023-03-01 13:30:00,64.12,64.16,64.01,64.14,122107.0,60.1831,60.2207,60.0799,60.2019,122107.0
2023-03-01 14:00:00,64.14,64.18,64.05,64.14,107386.0,60.2019,60.2394,60.1174,60.2019,107386.0
2023-03-01 14:30:00,64.13,64.15,64.02,64.06,118258.0,60.1925,60.2113,60.0893,60.1268,118258.0
2023-03-01 15:00:00,64.06,64.2,63.99,64.0,215414.0,60.1268,60.2582,60.0611,60.0705,215414.0
2023-03-01 15:30:00,64.0,64.22,63.96,64.21,581046.0,60.0705,60.277,60.0329,60.2676,581046.0
2023-03-02 09:30:00,64.29,64.6,64.07,64.49,349313.0,60.3427,60.6337,60.1362,60.5304,349313.0
2023-03-02 10:00:00,64.48,64.82,64.46,64.7,281710.0,60.521,60.8401,60.5022,60.7275,281710.0
2023-03-02 10:30:00,64.69,64.92,64.63,64.81,264796.0,60.7181,60.934,60.6618,60.8308,264796.0
2023-03-02 11:00:00,64.8,64.91,64.73,64.73,174257.0,60.8214,60.9246,60.7557,60.7557,174257.0
2023-03-02 11:30:00,64.73,64.9,64.72,64.9,150495.0,60.7557,60.9152,60.7463,60.9152,150495.0
2023-03-02 12:00:00,64.89,65.2,64.89,65.2,290226.0,60.9058,61.1968,60.9058,61.1968,290226.0
2023-03-02 12:30:00,65.2,65.48,65.15,65.47,547148.0,61.1968,61.4596,61.1499,61.4502,547148.0
2023-03-02 13:00:00,65.47,65.47,65.15,65.25,305488.0,61.4502,61.4502,61.1499,61.2437,305488.0
2023-03-02 13:30:00,65.26,65.5,65.24,65.42,368428.0,61.2531,61.4784,61.2344,61.4033,368428.0
2023-03-02 14:00:00,65.42,65.53,65.25,65.27,311153.0,61.4033,61.5066,61.2437,61.2625,311153.0
2023-03-02 14:30:00,65.27,65.31,65.12,65.18,157303.0,61.2625,61.3001,61.1217,61.178,157303.0
2023-03-02 15:00:00,65.17,65.36,65.11,65.34,173154.0,61.1687,61.347,61.1123,61.3282,173154.0
2023-03-02 15:30:00,65.34,65.47,65.25,65.36,633929.0,61.3282,61.4502,61.2437,61.347,633929.0
2023-03-03 09:30:00,65.27,65.32,64.7,64.81,415629.0,61.2625,61.3094,60.7275,60.8308,415629.0
2023-03-03 10:00:00,64.81,65.12,64.63,65.09,271592.0,60.8308,61.1217,60.6618,61.0936,271592.0
2023-03-03 10:30:00,65.1,65.14,64.99,65.11,184203.0,61.103,61.1405,60.9997,61.1123,184203.0
2023-03-03 11:00:00,65.11,65.29,65.11,65.28,190921.0,61.1123,61.2813,61.1123,61.2719,190921.0
2023-03-03 11:30:00,65.27,65.41,65.22,65.39,243338.0,61.2625,61.3939,61.2156,61.3751,243338.0
2023-03-03 12:00:00,65.39,65.54,65.32,65.52,572444.0,61.3751,61.5159,61.3094,61.4972,572444.0
2023-03-03 12:30:00,65.52,65.58,65.42,65.52,160243.0,61.4972,61.5535,61.4033,61.4972,160243.0
2023-03-03 13:00:00,65.52,65.65,65.5,65.56,131372.0,61.4972,61.6192,61.4784,61.5347,131372.0
2023-03-03 13:30:00,65.57,65.62,65.51,65.62,143056.0,61.5441,61.591,61.4878,61.591,143056.0
2023-03-03 14:00:00,65.62,65.73,65.54,65.73,133162.0,61.591,61.6943,61.5159,61.6943,133162.0
2023-03-03 14:30:00,65.73,65.88,65.7,65.88,155111.0,61.6943,61.8351,61.6661,61.8351,155111.0
2023-03-03 15:00:00,65.88,65.95,65.81,65.86,220708.0,61.8351,61.9008,61.7694,61.8163,220708.0
2023-03-03 15:30:00,65.86,65.88,65.7,65.71,739790.0,61.8163,61.8351,61.6661,61.6755,739790.0
2023-03-06 09:30:00,65.62,65.88,65.56,65.88,255136.0,61.591,61.8351,61.5347,61.8351,255136.0
2023-03-06 10:00:00,65.87,65.95,65.72,65.87,171397.0,61.8257,61.9008,61.6849,61.8257,171397.0
2023-03-06 10:30:00,65.87,65.92,65.79,65.82,145974.0,61.8257,61.8726,61.7506,61.7787,145974.0
2023-03-06 11:00:00,65.83,66.0,65.83,65.96,349521.0,61.7881,61.9477,61.7881,61.9102,349521.0
2023-03-06 11:30:00,65.97,66.01,65.81,65.94,172968.0,61.9195,61.9571,61.7694,61.8914,172968.0
2023-03-06 12:00:00,65.95,66.08,65.92,65.98,82855.0,61.9008,62.0228,61.8726,61.9289,82855.0
2023-03-06 12:30:00,65.98,66.01,65.92,65.98,116404.0,61.9289,61.9571,61.8726,61.9289,116404.0
2023-03-06 13:00:00,65.98,65.98,65.84,65.88,113891.0,61.9289,61.9289,61.7975,61.8351,113891.0
2023-03-06 13:30:00,65.87,65.92,65.66,65.7,110974.0,61.8257,61.8726,61.6286,61.6661,110974.0
2023-03-06 14:00:00,65.7,65.74,65.59,65.66,133755.0,61.6661,61.7037,61.5629,61.6286,133755.0
2023-03-06 14:30:00,65.67,65.68,65.55,65.61,113760.0,61.638,61.6473,61.5253,61.5816,113760.0
2023-03-06 15:00:00,65.6,65.64,65.55,65.63,138093.0,61.5723,61.6098,61.5253,61.6004,138093.0
2023-03-06 15:30:00,65.63,65.75,65.62,65.69,410089.0,61.6004,61.713,61.591,61.6567,410089.0
2023-03-07 09:30:00,65.78,65.79,65.26,65.61,290043.0,61.7412,61.7506,61.2531,61.5816,290043.0
2023-03-07 10:00:00,65.59,65.62,64.98,65.03,258699.0,61.5629,61.591,60.9903,61.0373,258699.0
2023-03-07 10:30:00,65.02,65.17,64.9,64.96,367687.0,61.0279,61.1687,60.9152,60.9715,367687.0
2023-03-07 11:00:00,64.97,65.06,64.66,64.68,145329.0,60.9809,61.0654,60.69,60.7087,145329.0
2023-03-07 11:30:00,64.67,64.79,64.52,64.56,156233.0,60.6994,60.812,60.5586,60.5961,156233.0
2023-03-07 12:00:00,64.57,64.96,64.56,64.82,162660.0,60.6055,60.9715,60.5961,60.8401,162660.0
2023-03-07 12:30:00,64.81,64.84,64.53,64.56,338338.0,60.8308,60.8589,60.568,60.5961,338338.0
2023-03-07 13:00:00,64.54,64.54,64.39,64.45,231373.0,60.5773,60.5773,60.4365,60.4929,231373.0
2023-03-07 13:30:00,64.44,64.61,64.4,64.6,142918.0,60.4835,60.643,60.4459,60.6337,142918.0
2023-03-07 14:00:00,64.6,64.78,64.6,64.75,138155.0,60.6337,60.8026,60.6337,60.7744,138155.0
2023-03-07 14:30:00,64.73,64.74,64.62,64.68,202730.0,60.7557,60.7651,60.6524,60.7087,202730.0
2023-03-07 15:00:00,64.68,64.84,64.59,64.8,133028.0,60.7087,60.8589,60.6243,60.8214,133028.0
2023-03-07 15:30:00,64.8,64.98,64.74,64.8,596316.0,60.8214,60.9903,60.7651,60.8214,596316.0
2023-03-08 09:30:00,64.81,64.95,64.65,64.84,283121.0,60.8308,60.9622,60.6806,60.8589,283121.0
2023-03-08 10:00:00,64.84,65.05,64.6,64.89,144344.0,60.8589,61.056,60.6337,60.9058,144344.0
2023-03-08 10:30:00,64.89,65.08,64.86,64.94,143790.0,60.9058,61.0842,60.8777,60.9528,143790.0
2023-03-08 11:00:00,64.97,65.05,64.9,65.0,103149.0,60.9809,61.056,60.9152,61.0091,103149.0
2023-03-08 11:30:00,65.0,65.2,64.92,65.2,142345.0,61.0091,61.1968,60.934,61.1968,142345.0
2023-03-08 12:00:00,65.2,65.24,65.05,65.1,77032.0,61.1968,61.2344,61.056,61.103,77032.0
2023-03-08 12:30:00,65.09,65.09,64.93,65.06,103410.0,61.0936,61.0936,60.9434,61.0654,103410.0
2023-03-08 13:00:00,65.06,65.1,64.82,64.83,138522.0,61.0654,61.103,60.8401,60.8495,138522.0
2023-03-08 13:30:00,64.84,64.84,64.69,64.8,91113.0,60.8589,60.8589,60.7181,60.8214,91113.0
2023-03-08 14:00:00,64.81,64.97,64.81,64.95,69136.0,60.8308,60.9809,60.8308,60.9622,69136.0
2023-03-08 14:30:00,64.96,64.99,64.84,64.88,70383.0,60.9715,60.9997,60.8589,60.8965,70383.0
2023-03-08 15:00:00,64.88,64.96,64.85,64.88,135924.0,60.8965,60.9715,60.8683,60.8965,135924.0
2023-03-08 15:30:00,64.89,65.16,64.88,65.09,341604.0,60.9058,61.1593,60.8965,61.0936,341604.0
2023-03-09 09:30:00,65.49,65.59,65.19,65.26,206167.0,61.469,61.5629,61.1874,61.2531,206167.0
2023-03-09 10:00:00,65.27,65.34,65.08,65.1,169213.0,61.2625,61.3282,61.0842,61.103,169213.0
2023-03-09 10:30:00,65.12,65.29,65.1,65.15,155277.0,61.1217,61.2813,61.103,61.1499,155277.0
2023-03-09 11:00:00,65.15,65.22,65.07,65.18,146156.0,61.1499,61.2156,61.0748,61.178,146156.0
2023-03-09 11:30:00,65.19,65.22,65.08,65.18,153061.0,61.1874,61.2156,61.0842,61.178,153061.0
2023-03-09 12:00:00,65.17,65.56,65.11,65.56,162435.0,61.1687,61.5347,61.1123,61.5347,162435.0
2023-03-09 12:30:00,65.57,65.7,65.5,65.65,134885.0,61.5441,61.6661,61.4784,61.6192,134885.0
2023-03-09 13:00:00,65.64,65.7,65.49,65.54,121804.0,61.6098,61.6661,61.469,61.5159,121804.0
2023-03-09 13:30:00,65.53,65.59,65.45,65.5,126612.0,61.5066,61.5629,61.4315,61.4784,126612.0
2023-03-09 14:00:00,65.51,65.51,65.1,65.11,164193.0,61.4878,61.4878,61.103,61.1123,164193.0
2023-03-09 14:30:00,65.1,65.12,64.82,64.83,147448.0,61.103,61.1217,60.8401,60.8495,147448.0
2023-03-09 15:00:00,64.83,64.86,64.46,64.65,188280.0,60.8495,60.8777,60.5022,60.6806,188280.0
2023-03-09 15:30:00,64.64,64.95,64.61,64.76,595393.0,60.6712,60.9622,60.643,60.7838,595393.0
2023-03-10 09:30:00,64.91,65.34,64.91,64.94,397156.0,60.9246,61.3282,60.9246,60.9528,397156.0
2023-03-10 10:00:00,64.94,65.09,64.85,64.92,282469.0,60.9528,61.0936,60.8683,60.934,282469.0
2023-03-10 10:30:00,64.92,65.25,64.91,65.21,218208.0,60.934,61.2437,60.9246,61.2062,218208.0
2023-03-10 11:00:00,65.21,65.35,65.01,65.34,254618.0,61.2062,61.3376,61.0185,61.3282,254618.0
2023-03-10 11:30:00,65.34,65.51,65.14,65.16,261319.0,61.3282,61.4878,61.1405,61.1593,261319.0
2023-03-10 12:00:00,65.16,65.22,65.01,65.11,172707.0,61.1593,61.2156,61.0185,61.1123,172707.0
2023-03-10 12:30:00,65.11,65.39,65.05,65.07,164068.0,61.1123,61.3751,61.056,61.0748,164068.0
2023-03-10 13:00:00,65.07,65.18,64.91,64.95,163858.0,61.0748,61.178,60.9246,60.9622,163858.0
2023-03-10 13:30:00,64.95,64.98,64.74,64.83,180953.0,60.9622,60.9903,60.7651,60.8495,180953.0
2023-03-10 14:00:00,64.83,65.21,64.79,64.79,254746.0,60.8495,61.2062,60.812,60.812,254746.0
2023-03-10 14:30:00,64.8,65.2,64.78,65.07,238838.0,60.8214,61.1968,60.8026,61.0748,238838.0
2023-03-10 15:00:00,65.08,65.14,64.82,64.97,297910.0,61.0842,61.1405,60.8401,60.9809,297910.0
2023-03-10 15:30:00,64.97,65.02,64.74,64.92,731684.0,60.9809,61.0279,60.7651,60.934,731684.0
2023-03-13 09:30:00,65.0,66.52,65.0,66.5,755394.0,61.0091,62.4358,61.0091,62.417,755394.0
2023-03-13 10:00:00,66.5,66.94,66.09,66.22,621869.0,62.417,62.83,62.0322,62.1542,621869.0
2023-03-13 10:30:00,66.23,66.43,66.04,66.28,494885.0,62.1636,62.3513,61.9852,62.2105,494885.0
2023-03-13 11:00:00,66.29,66.53,66.09,66.26,353891.0,62.2199,62.4452,62.0322,62.1917,353891.0
2023-03-13 11:30:00,66.26,66.38,65.9,66.31,392739.0,62.1917,62.3044,61.8538,62.2387,392739.0
2023-03-13 12:00:00,66.33,66.53,66.15,66.34,398350.0,62.2574,62.4452,62.0885,62.2668,398350.0
2023-03-13 12:30:00,66.37,66.38,65.96,66.09,363626.0,62.295,62.3044,61.9102,62.0322,363626.0
2023-03-13 13:00:00,66.1,66.11,65.66,65.97,422033.0,62.0416,62.0509,61.6286,61.9195,422033.0
2023-03-13 13:30:00,65.99,66.19,65.85,66.09,432639.0,61.9383,62.126,61.8069,62.0322,432639.0
2023-03-13 14:00:00,66.09,66.21,65.95,66.06,578727.0,62.0322,62.1448,61.9008,62.004,578727.0
2023-03-13 14:30:00,66.06,66.18,65.88,65.94,324215.0,62.004,62.1166,61.8351,61.8914,324215.0
2023-03-13 15:00:00,65.94,66.02,65.51,65.58,421016.0,61.8914,61.9665,61.4878,61.5535,421016.0
2023-03-13 15:30:00,65.59,65.99,65.53,65.54,1509981.0,61.5629,61.9383,61.5066,61.5159,1509981.0
2023-03-14 09:30:00,65.58,65.85,65.28,65.66,656120.0,61.5535,61.8069,61.2719,61.6286,656120.0
2023-03-14 10:00:00,65.66,65.96,65.59,65.84,337952.0,61.6286,61.9102,61.5629,61.7975,337952.0
2023-03-14 10:30:00,65.85,66.12,65.84,66.08,212137.0,61.8069,62.0603,61.7975,62.0228,212137.0
2023-03-14 11:00:00,66.08,66.16,65.89,65.9,307605.0,62.0228,62.0979,61.8444,61.8538,307605.0
2023-03-14 11:30:00,65.9,66.09,65.9,66.06,187027.0,61.8538,62.0322,61.8538,62.004,187027.0
2023-03-14 12:00:00,66.07,66.24,66.07,66.19,188994.0,62.0134,62.173,62.0134,62.126,188994.0
2023-03-14 12:30:00,66.2,66.24,66.04,66.19,343634.0,62.1354,62.173,61.9852,62.126,343634.0
2023-03-14 13:00:00,66.17,66.25,66.07,66.17,313040.0,62.1073,62.1823,62.0134,62.1073,313040.0
2023-03-14 13:30:00,66.16,66.21,65.87,65.91,204223.0,62.0979,62.1448,61.8257,61.8632,204223.0
2023-03-14 14:00:00,65.92,65.96,65.76,65.93,232916.0,61.8726,61.9102,61.7224,61.882,232916.0
2023-03-14 14:30:00,65.94,66.01,65.74,65.75,407049.0,61.8914,61.9571,61.7037,61.713,407049.0
2023-03-14 15:00:00,65.75,65.85,65.62,65.78,327161.0,61.713,61.8069,61.591,61.7412,327161.0
2023-03-14 15:30:00,65.78,66.39,65.77,66.25,849697.0,61.7412,62.3137,61.7318,62.1823,849697.0
2023-03-15 09:30:00,65.64,65.81,65.07,65.29,592193.0,61.6098,61.7694,61.0748,61.2813,592193.0
2023-03-15 10:00:00,65.28,66.0,65.25,65.87,364557.0,61.2719,61.9477,61.2437,61.8257,364557.0
2023-03-15 10:30:00,65.87,66.26,65.76,66.23,348523.0,61.8257,62.1917,61.7224,62.1636,348523.0
2023-03-15 11:00:00,66.23,66.38,66.13,66.18,237707.0,62.1636,62.3044,62.0697,62.1166,237707.0
2023-03-15 11:30:00,66.18,66.3,65.87,65.88,269479.0,62.1166,62.2293,61.8257,61.8351,269479.0
2023-03-15 12:00:00,65.88,66.07,65.84,66.02,208430.0,61.8351,62.0134,61.7975,61.9665,208430.0
2023-03-15 12:30:00,66.02,66.11,65.8,65.84,194656.0,61.9665,62.0509,61.76,61.7975,194656.0
2023-03-15 13:00:00,65.83,66.05,65.75,66.02,230843.0,61.7881,61.9946,61.713,61.9665,230843.0
2023-03-15 13:30:00,66.01,66.18,65.86,66.17,201678.0,61.9571,62.1166,61.8163,62.1073,201678.0
2023-03-15 14:00:00,66.18,66.6,66.06,66.34,310089.0,62.1166,62.5109,62.004,62.2668,310089.0
2023-03-15 14:30:00,66.35,66.41,66.14,66.3,226062.0,62.2762,62.3325,62.0791,62.2293,226062.0
2023-03-15 15:00:00,66.31,66.46,66.16,66.38,295371.0,62.2387,62.3795,62.0979,62.3044,295371.0
2023-03-15 15:30:00,66.36,66.44,66.04,66.43,648936.0,62.2856,62.3607,61.9852,62.3513,648936.0
2023-03-16 09:30:00,66.4,66.53,65.74,66.39,448754.0,62.3231,62.4452,61.7037,62.3137,448754.0
2023-03-16 10:00:00,66.4,66.62,66.22,66.58,362920.0,62.3231,62.5296,62.1542,62.4921,362920.0
2023-03-16 10:30:00,66.58,66.93,66.54,66.85,372990.0,62.4921,62.8206,62.4545,62.7455,372990.0
2023-03-16 11:00:00,66.86,67.04,66.62,66.67,430860.0,62.7549,62.9238,62.5296,62.5766,430860.0
2023-03-16 11:30:00,66.67,66.81,66.53,66.64,275461.0,62.5766,62.708,62.4452,62.5484,275461.0
2023-03-16 12:00:00,66.61,66.66,66.43,66.55,298743.0,62.5202,62.5672,62.3513,62.4639,298743.0
2023-03-16 12:30:00,66.55,66.71,66.37,66.67,280914.0,62.4639,62.6141,62.295,62.5766,280914.0
2023-03-16 13:00:00,66.66,66.89,66.63,66.81,343618.0,62.5672,62.7831,62.539,62.708,343618.0
2023-03-16 13:30:00,66.81,66.92,66.68,66.85,231230.0,62.708,62.8112,62.5859,62.7455,231230.0
2023-03-16 14:00:00,66.84,66.86,66.68,66.72,288107.0,62.7361,62.7549,62.5859,62.6235,288107.0
2023-03-16 14:30:00,66.72,66.75,66.57,66.75,249892.0,62.6235,62.6516,62.4827,62.6516,249892.0
2023-03-16 15:00:00,66.75,66.92,66.75,66.9,266945.0,62.6516,62.8112,62.6516,62.7924,266945.0
2023-03-16 15:30:00,66.9,67.01,66.82,66.95,786118.0,62.7924,62.8957,62.7173,62.8394,786118.0
2023-03-17 09:30:00,66.74,66.91,66.19,66.33,1803186.0,62.6423,62.8018,62.126,62.2574,1803186.0
2023-03-17 10:00:00,66.34,66.46,65.9,65.98,288649.0,62.2668,62.3795,61.8538,61.9289,288649.0
2023-03-17 10:30:00,65.98,66.06,65.83,66.0,264851.0,61.9289,62.004,61.7881,61.9477,264851.0
2023-03-17 11:00:00,66.0,66.21,65.93,66.13,175736.0,61.9477,62.1448,61.882,62.0697,175736.0
2023-03-17 11:30:00,66.14,66.25,65.94,66.02,196968.0,62.0791,62.1823,61.8914,61.9665,196968.0
2023-03-17 12:00:00,66.03,66.28,66.02,66.26,134431.0,61.9759,62.2105,61.9665,62.1917,134431.0
2023-03-17 12:30:00,66.26,66.37,66.17,66.31,163971.0,62.1917,62.295,62.1073,62.2387,163971.0
2023-03-17 13:00:00,66.31,66.48,66.22,66.37,146249.0,62.2387,62.3982,62.1542,62.295,146249.0
2023-03-17 13:30:00,66.38,66.43,66.26,66.42,227530.0,62.3044,62.3513,62.1917,62.3419,227530.0
2023-03-17 14:00:00,66.43,66.49,66.09,66.14,236479.0,62.3513,62.4076,62.0322,62.0791,236479.0
2023-03-17 14:30:00,66.13,66.3,66.1,66.2,138580.0,62.0697,62.2293,62.0416,62.1354,138580.0
2023-03-17 15:00:00,66.21,66.42,66.1,66.36,273135.0,62.1448,62.3419,62.0416,62.2856,273135.0
2023-03-17 15:30:00,66.36,66.47,66.18,66.42,894604.0,62.2856,62.3888,62.1166,62.3419,894604.0
2023-03-20 09:30:00,66.66,67.5,66.6,67.44,692967.0,62.5672,63.3556,62.5109,63.2993,692967.0
2023-03-20 10:00:00,67.43,67.54,67.02,67.09,380605.0,63.2899,63.3931,62.9051,62.9708,380605.0
2023-03-20 10:30:00,67.09,67.16,66.94,67.13,239080.0,62.9708,63.0365,62.83,63.0083,239080.0
2023-03-20 11:00:00,67.13,67.29,67.1,67.25,232993.0,63.0083,63.1585,62.9802,63.1209,232993.0
2023-03-20 11:30:00,67.26,67.29,67.11,67.13,191004.0,63.1303,63.1585,62.9895,63.0083,191004.0
2023-03-20 12:00:00,67.14,67.22,67.02,67.2,179412.0,63.0177,63.0928,62.9051,63.074,179412.0
2023-03-20 12:30:00,67.2,67.54,67.17,67.52,203637.0,63.074,63.3931,63.0459,63.3744,203637.0
2023-03-20 13:00:00,67.52,67.62,67.44,67.45,186001.0,63.3744,63.4682,63.2993,63.3087,186001.0
2023-03-20 13:30:00,67.46,67.47,67.26,67.29,164373.0,63.3181,63.3274,63.1303,63.1585,164373.0
2023-03-20 14:00:00,67.29,67.42,67.18,67.4,182165.0,63.1585,63.2805,63.0552,63.2617,182165.0
2023-03-20 14:30:00,67.41,67.66,67.26,67.56,433516.0,63.2711,63.5058,63.1303,63.4119,433516.0
2023-03-20 15:00:00,67.56,67.59,67.43,67.51,344829.0,63.4119,63.4401,63.2899,63.365,344829.0
2023-03-20 15:30:00,67.52,67.74,67.5,67.74,956198.0,63.3744,63.5809,63.3556,63.5809,956198.0
2023-03-21 09:30:00,67.67,67.93,67.34,67.4,484545.0,63.5152,63.7592,63.2054,63.2617,484545.0
2023-03-21 10:00:00,67.41,67.56,67.2,67.48,382565.0,63.2711,63.4119,63.074,63.3368,382565.0
2023-03-21 10:30:00,67.48,67.56,67.35,67.53,489046.0,63.3368,63.4119,63.2148,63.3838,489046.0
2023-03-21 11:00:00,67.54,67.68,67.51,67.63,366124.0,63.3931,63.5245,63.365,63.4776,366124.0
2023-03-21 11:30:00,67.63,67.66,67.34,67.37,377156.0,63.4776,63.5058,63.2054,63.2336,377156.0
2023-03-21 12:00:00,67.37,67.43,67.3,67.41,239663.0,63.2336,63.2899,63.1679,63.2711,239663.0
2023-03-21 12:30:00,67.41,67.43,67.12,67.22,304608.0,63.2711,63.2899,62.9989,63.0928,304608.0
2023-03-21 13:00:00,67.22,67.35,67.16,67.32,327853.0,63.0928,63.2148,63.0365,63.1866,327853.0
2023-03-21 13:30:00,67.32,67.49,67.32,67.41,186156.0,63.1866,63.3462,63.1866,63.2711,186156.0
2023-03-21 14:00:00,67.41,67.56,67.27,67.55,300360.0,63.2711,63.4119,63.1397,63.4025,300360.0
2023-03-21 14:30:00,67.56,67.67,67.53,67.65,340935.0,63.4119,63.5152,63.3838,63.4964,340935.0
2023-03-21 15:00:00,67.64,67.77,67.64,67.68,300024.0,63.487,63.609,63.487,63.5245,300024.0
2023-03-21 15:30:00,67.69,67.9,67.65,67.86,996557.0,63.5339,63.731,63.4964,63.6935,996557.0
2023-03-22 09:30:00,68.0,68.13,67.77,67.93,499523.0,63.8249,63.9469,63.609,63.7592,499523.0
2023-03-22 10:00:00,67.92,68.08,67.86,68.05,184386.0,63.7498,63.9,63.6935,63.8718,184386.0
2023-03-22 10:30:00,68.05,68.27,68.03,68.1,238897.0,63.8718,64.0783,63.8531,63.9188,238897.0
2023-03-22 11:00:00,68.09,68.23,68.01,68.2,218503.0,63.9094,64.0408,63.8343,64.0126,218503.0
2023-03-22 11:30:00,68.2,68.25,68.11,68.17,120444.0,64.0126,64.0595,63.9281,63.9845,120444.0
2023-03-22 12:00:00,68.17,68.3,68.14,68.23,140318.0,63.9845,64.1065,63.9563,64.0408,140318.0
2023-03-22 12:30:00,68.23,68.25,68.01,68.09,357956.0,64.0408,64.0595,63.8343,63.9094,357956.0
2023-03-22 13:00:00,68.08,68.08,67.94,68.06,292005.0,63.9,63.9,63.7686,63.8812,292005.0
2023-03-22 13:30:00,68.07,68.13,67.83,67.86,196125.0,63.8906,63.9469,63.6653,63.6935,196125.0
2023-03-22 14:00:00,67.86,68.24,67.79,68.07,334563.0,63.6935,64.0502,63.6278,63.8906,334563.0
2023-03-22 14:30:00,68.08,68.43,67.95,68.01,582871.0,63.9,64.2285,63.778,63.8343,582871.0
2023-03-22 15:00:00,68.01,68.24,67.64,68.21,478210.0,63.8343,64.0502,63.487,64.022,478210.0
2023-03-22 15:30:00,68.21,68.24,67.33,67.33,1022396.0,64.022,64.0502,63.196,63.196,1022396.0
2023-03-23 09:30:00,67.16,67.41,67.15,67.22,425989.0,63.0365,63.2711,63.0271,63.0928,425989.0
2023-03-23 10:00:00,67.23,67.3,67.16,67.23,176893.0,63.1022,63.1679,63.0365,63.1022,176893.0
2023-03-23 10:30:00,67.25,67.43,67.2,67.43,231328.0,63.1209,63.2899,63.074,63.2899,231328.0
2023-03-23 11:00:00,67.44,67.61,67.43,67.52,160010.0,63.2993,63.4588,63.2899,63.3744,160010.0
2023-03-23 11:30:00,67.52,67.76,67.52,67.68,125433.0,63.3744,63.5996,63.3744,63.5245,125433.0
2023-03-23 12:00:00,67.66,67.77,67.63,67.69,108026.0,63.5058,63.609,63.4776,63.5339,108026.0
2023-03-23 12:30:00,67.69,67.76,67.52,67.56,97987.0,63.5339,63.5996,63.3744,63.4119,97987.0
2023-03-23 13:00:00,67.56,67.63,67.3,67.4,209813.0,63.4119,63.4776,63.1679,63.2617,209813.0
2023-03-23 13:30:00,67.39,67.49,67.32,67.42,199743.0,63.2524,63.3462,63.1866,63.2805,199743.0
2023-03-23 14:00:00,67.42,67.6,67.34,67.35,165240.0,63.2805,63.4495,63.2054,63.2148,165240.0
2023-03-23 14:30:00,67.34,67.43,67.07,67.28,298316.0,63.2054,63.2899,62.952,63.1491,298316.0
2023-03-23 15:00:00,67.28,67.54,67.0,67.08,388876.0,63.1491,63.3931,62.8863,62.9614,388876.0
2023-03-23 15:30:00,67.07,67.34,67.04,67.18,1038507.0,62.952,63.2054,62.9238,63.0552,1038507.0
2023-03-24 09:30:00,67.53,67.88,67.48,67.75,437905.0,63.3838,63.7123,63.3368,63.5902,437905.0
2023-03-24 10:00:00,67.75,67.97,67.65,67.95,296288.0,63.5902,63.7967,63.4964,63.778,296288.0
2023-03-24 10:30:00,67.95,67.96,67.73,67.83,185167.0,63.778,63.7874,63.5715,63.6653,185167.0
2023-03-24 11:00:00,67.83,68.08,67.66,68.07,223419.0,63.6653,63.9,63.5058,63.8906,223419.0
2023-03-24 11:30:00,68.07,68.39,68.07,68.39,227692.0,63.8906,64.191,63.8906,64.191,227692.0
2023-03-24 12:00:00,68.4,68.52,68.31,68.48,336596.0,64.2003,64.313,64.1159,64.2754,336596.0
2023-03-24 12:30:00,68.49,68.78,68.49,68.74,416457.0,64.2848,64.557,64.2848,64.5195,416457.0
2023-03-24 13:00:00,68.75,68.82,68.56,68.7,238804.0,64.5288,64.5946,64.3505,64.4819,238804.0
2023-03-24 13:30:00,68.72,68.81,68.55,68.61,163442.0,64.5007,64.5852,64.3411,64.3974,163442.0
2023-03-24 14:00:00,68.61,68.72,68.59,68.69,183480.0,64.3974,64.5007,64.3787,64.4725,183480.0
2023-03-24 14:30:00,68.69,68.85,68.64,68.8,269482.0,64.4725,64.6227,64.4256,64.5758,269482.0
2023-03-24 15:00:00,68.8,68.95,68.68,68.94,299735.0,64.5758,64.7166,64.4631,64.7072,299735.0
2023-03-24 15:30:00,68.94,69.1,68.88,69.05,1198682.0,64.7072,64.8574,64.6509,64.8104,1198682.0
2023-03-27 09:30:00,69.2,69.75,69.2,69.47,377530.0,64.9512,65.4675,64.9512,65.2046,377530.0
2023-03-27 10:00:00,69.49,69.58,69.36,69.55,233621.0,65.2234,65.3079,65.1014,65.2797,233621.0
2023-03-27 10:30:00,69.54,69.69,69.48,69.6,229600.0,65.2703,65.4111,65.214,65.3267,229600.0
2023-03-27 11:00:00,69.59,69.7,69.54,69.7,166656.0,65.3173,65.4205,65.2703,65.4205,166656.0
2023-03-27 11:30:00,69.7,69.73,69.51,69.54,189067.0,65.4205,65.4487,65.2422,65.2703,189067.0
2023-03-27 12:00:00,69.54,69.54,69.36,69.42,242477.0,65.2703,65.2703,65.1014,65.1577,242477.0
2023-03-27 12:30:00,69.43,69.49,69.33,69.37,175214.0,65.1671,65.2234,65.0732,65.1108,175214.0
2023-03-27 13:00:00,69.37,69.42,69.31,69.39,356101.0,65.1108,65.1577,65.0545,65.1296,356101.0
2023-03-27 13:30:00,69.39,69.41,69.27,69.32,225125.0,65.1296,65.1483,65.0169,65.0639,225125.0
2023-03-27 14:00:00,69.33,69.34,69.16,69.19,452097.0,65.0732,65.0826,64.9137,64.9418,452097.0
2023-03-27 14:30:00,69.19,69.29,69.17,69.27,321905.0,64.9418,65.0357,64.9231,65.0169,321905.0
2023-03-27 15:00:00,69.28,69.28,69.14,69.26,178725.0,65.0263,65.0263,64.8949,65.0075,178725.0
2023-03-27 15:30:00,69.26,69.28,69.13,69.2,677134.0,65.0075,65.0263,64.8855,64.9512,677134.0
2023-03-28 09:30:00,69.21,70.01,69.16,69.89,588680.0,64.9606,65.7115,64.9137,65.5989,588680.0
2023-03-28 10:00:00,69.91,70.0,69.68,69.73,233495.0,65.6176,65.7021,65.4017,65.4487,233495.0
2023-03-28 10:30:00,69.74,69.82,69.57,69.78,287795.0,65.4581,65.5332,65.2985,65.4956,287795.0
2023-03-28 11:00:00,69.78,69.94,69.72,69.93,173069.0,65.4956,65.6458,65.4393,65.6364,173069.0
2023-03-28 11:30:00,69.93,69.96,69.8,69.85,443274.0,65.6364,65.6646,65.5144,65.5613,443274.0
2023-03-28 12:00:00,69.84,69.91,69.75,69.86,279318.0,65.5519,65.6176,65.4675,65.5707,279318.0
2023-03-28 12:30:00,69.86,70.02,69.86,70.0,178510.0,65.5707,65.7209,65.5707,65.7021,178510.0
2023-03-28 13:00:00,70.01,70.06,69.85,69.9,292346.0,65.7115,65.7584,65.5613,65.6082,292346.0
2023-03-28 13:30:00,69.89,69.92,69.71,69.73,245773.0,65.5989,65.627,65.4299,65.4487,245773.0
2023-03-28 14:00:00,69.72,69.81,69.64,69.8,134615.0,65.4393,65.5238,65.3642,65.5144,134615.0
2023-03-28 14:30:00,69.8,69.82,69.69,69.75,158955.0,65.5144,65.5332,65.4111,65.4675,158955.0
2023-03-28 15:00:00,69.76,69.79,69.58,69.6,174896.0,65.4768,65.505,65.3079,65.3267,174896.0
2023-03-28 15:30:00,69.59,69.71,69.56,69.62,695908.0,65.3173,65.4299,65.2891,65.3454,695908.0
2023-03-29 09:30:00,69.93,70.35,69.93,70.24,387472.0,65.6364,66.0306,65.6364,65.9274,387472.0
2023-03-29 10:00:00,70.24,70.26,70.09,70.2,212128.0,65.9274,65.9461,65.7866,65.8898,212128.0
2023-03-29 10:30:00,70.21,70.38,70.17,70.22,185546.0,65.8992,66.0588,65.8617,65.9086,185546.0
2023-03-29 11:00:00,70.21,70.38,70.13,70.17,144230.0,65.8992,66.0588,65.8241,65.8617,144230.0
2023-03-29 11:30:00,70.17,70.29,70.09,70.25,147685.0,65.8617,65.9743,65.7866,65.9368,147685.0
2023-03-29 12:00:00,70.26,70.31,70.18,70.19,157192.0,65.9461,65.9931,65.871,65.8804,157192.0
2023-03-29 12:30:00,70.19,70.29,70.18,70.28,97310.0,65.8804,65.9743,65.871,65.9649,97310.0
2023-03-29 13:00:00,70.29,70.34,70.23,70.33,99619.0,65.9743,66.0212,65.918,66.0118,99619.0
2023-03-29 13:30:00,70.33,70.33,70.07,70.11,141147.0,66.0118,66.0118,65.7678,65.8053,141147.0
2023-03-29 14:00:00,70.12,70.23,70.08,70.16,128663.0,65.8147,65.918,65.7772,65.8523,128663.0
2023-03-29 14:30:00,70.17,70.18,70.05,70.12,147047.0,65.8617,65.871,65.749,65.8147,147047.0
2023-03-29 15:00:00,70.12,70.34,70.08,70.28,234372.0,65.8147,66.0212,65.7772,65.9649,234372.0
2023-03-29 15:30:00,70.28,70.39,70.11,70.38,680933.0,65.9649,66.0682,65.8053,66.0588,680933.0
2023-03-30 09:30:00,70.03,70.22,69.76,69.99,438611.0,66.094,66.2733,65.8391,66.0562,438611.0
2023-03-30 10:00:00,69.99,69.99,69.56,69.84,228514.0,66.0562,66.0562,65.6504,65.9146,228514.0
2023-03-30 10:30:00,69.85,69.92,69.72,69.74,165525.0,65.9241,65.9901,65.8014,65.8203,165525.0
2023-03-30 11:00:00,69.74,69.75,69.55,69.71,161083.0,65.8203,65.8297,65.6409,65.7919,161083.0
2023-03-30 11:30:00,69.71,69.72,69.6,69.62,153923.0,65.7919,65.8014,65.6881,65.707,153923.0
2023-03-30 12:00:00,69.63,69.69,69.54,69.54,443173.0,65.7164,65.7731,65.6315,65.6315,443173.0
2023-03-30 12:30:00,69.54,69.59,69.45,69.52,215164.0,65.6315,65.6787,65.5466,65.6126,215164.0
2023-03-30 13:00:00,69.52,69.61,69.47,69.51,198121.0,65.6126,65.6976,65.5654,65.6032,198121.0
2023-03-30 13:30:00,69.5,69.56,69.41,69.53,295772.0,65.5937,65.6504,65.5088,65.6221,295772.0
2023-03-30 14:00:00,69.53,69.58,69.49,69.57,245647.0,65.6221,65.6692,65.5843,65.6598,245647.0
2023-03-30 14:30:00,69.58,69.66,69.53,69.56,297912.0,65.6692,65.7448,65.6221,65.6504,297912.0
2023-03-30 15:00:00,69.56,69.61,69.47,69.56,535488.0,65.6504,65.6976,65.5654,65.6504,535488.0
2023-03-30 15:30:00,69.56,69.68,69.5,69.56,1526341.0,65.6504,65.7636,65.5937,65.6504,1526341.0
2023-03-31 09:30:00,69.94,69.96,69.63,69.89,373460.0,66.009,66.0279,65.7164,65.9618,373460.0
2023-03-31 10:00:00,69.89,70.02,69.85,69.93,230602.0,65.9618,66.0845,65.9241,65.9996,230602.0
2023-03-31 10:30:00,69.94,70.02,69.87,69.94,242526.0,66.009,66.0845,65.9429,66.009,242526.0
2023-03-31 11:00:00,69.94,69.97,69.76,69.77,176964.0,66.009,66.0373,65.8391,65.8486,176964.0
2023-03-31 11:30:00,69.77,69.8,69.68,69.7,161197.0,65.8486,65.8769,65.7636,65.7825,161197.0
2023-03-31 12:00:00,69.71,69.75,69.61,69.69,175470.0,65.7919,65.8297,65.6976,65.7731,175470.0
2023-03-31 12:30:00,69.7,69.75,69.62,69.72,157779.0,65.7825,65.8297,65.707,65.8014,157779.0
2023-03-31 13:00:00,69.72,69.73,69.64,69.67,150889.0,65.8014,65.8108,65.7259,65.7542,150889.0
2023-03-31 13:30:00,69.67,69.74,69.59,69.71,154774.0,65.7542,65.8203,65.6787,65.7919,154774.0
2023-03-31 14:00:00,69.72,69.72,69.46,69.5,158842.0,65.8014,65.8014,65.556,65.5937,158842.0
2023-03-31 14:30:00,69.51,69.61,69.49,69.53,160855.0,65.6032,65.6976,65.5843,65.6221,160855.0
2023-03-31 15:00:00,69.53,69.7,69.51,69.65,540884.0,65.6221,65.7825,65.6032,65.7353,540884.0
2023-03-31 15:30:00,69.64,69.77,69.47,69.76,986343.0,65.7259,65.8486,65.5654,65.8391,986343.0
2023-04-03 09:30:00,69.46,69.6,68.96,69.48,508918.0,65.556,65.6881,65.0841,65.5749,508918.0
2023-04-03 10:00:00,69.49,69.8,69.43,69.78,294455.0,65.5843,65.8769,65.5277,65.858,294455.0
2023-04-03 10:30:00,69.8,70.02,69.78,69.95,283262.0,65.8769,66.0845,65.858,66.0185,283262.0
2023-04-03 11:00:00,69.94,69.98,69.79,69.97,129082.0,66.009,66.0468,65.8674,66.0373,129082.0
2023-04-03 11:30:00,69.96,70.18,69.95,70.17,148072.0,66.0279,66.2355,66.0185,66.2261,148072.0
2023-04-03 12:00:00,70.18,70.32,70.1,70.3,126990.0,66.2355,66.3677,66.16,66.3488,126990.0
2023-04-03 12:30:00,70.3,70.31,70.19,70.24,121322.0,66.3488,66.3582,66.245,66.2922,121322.0
2023-04-03 13:00:00,70.23,70.35,70.21,70.26,102336.0,66.2827,66.396,66.2638,66.311,102336.0
2023-04-03 13:30:00,70.25,70.29,70.2,70.28,109413.0,66.3016,66.3393,66.2544,66.3299,109413.0
2023-04-03 14:00:00,70.28,70.41,70.26,70.27,134295.0,66.3299,66.4526,66.311,66.3205,134295.0
2023-04-03 14:30:00,70.27,70.47,70.25,70.47,208074.0,66.3205,66.5092,66.3016,66.5092,208074.0
2023-04-03 15:00:00,70.47,70.62,70.46,70.57,346721.0,66.5092,66.6508,66.4998,66.6036,346721.0
2023-04-03 15:30:00,70.56,70.57,70.15,70.21,877430.0,66.5942,66.6036,66.2072,66.2638,877430.0
2023-04-04 09:30:00,70.12,70.65,70.03,70.47,367639.0,66.1789,66.6791,66.094,66.5092,367639.0
2023-04-04 10:00:00,70.46,70.57,70.3,70.38,266485.0,66.4998,66.6036,66.3488,66.4243,266485.0
2023-04-04 10:30:00,70.37,70.51,70.3,70.34,193589.0,66.4148,66.547,66.3488,66.3865,193589.0
2023-04-04 11:00:00,70.34,70.35,70.21,70.28,150871.0,66.3865,66.396,66.2638,66.3299,150871.0
2023-04-04 11:30:00,70.27,70.39,70.17,70.24,131845.0,66.3205,66.4337,66.2261,66.2922,131845.0
2023-04-04 12:00:00,70.24,70.36,70.17,70.32,117802.0,66.2922,66.4054,66.2261,66.3677,117802.0
2023-04-04 12:30:00,70.32,70.37,70.2,70.31,99807.0,66.3677,66.4148,66.2544,66.3582,99807.0
2023-04-04 13:00:00,70.31,70.41,70.26,70.38,125726.0,66.3582,66.4526,66.311,66.4243,125726.0
2023-04-04 13:30:00,70.38,70.4,70.26,70.34,101719.0,66.4243,66.4432,66.311,66.3865,101719.0
2023-04-04 14:00:00,70.34,70.43,70.25,70.28,130438.0,66.3865,66.4715,66.3016,66.3299,130438.0
2023-04-04 14:30:00,70.28,70.31,70.21,70.28,104699.0,66.3299,66.3582,66.2638,66.3299,104699.0
2023-04-04 15:00:00,70.27,70.47,70.27,70.37,140761.0,66.3205,66.5092,66.3205,66.4148,140761.0
2023-04-04 15:30:00,70.37,70.55,70.35,70.55,596123.0,66.4148,66.5847,66.396,66.5847,596123.0
2023-04-05 09:30:00,70.94,71.51,70.85,71.23,514646.0,66.9528,67.4908,66.8679,67.2265,514646.0
2023-04-05 10:00:00,71.23,71.46,71.18,71.42,315717.0,67.2265,67.4436,67.1793,67.4058,315717.0
2023-04-05 10:30:00,71.42,71.54,71.24,71.44,242746.0,67.4058,67.5191,67.2359,67.4247,242746.0
2023-04-05 11:00:00,71.44,71.5,71.29,71.34,194204.0,67.4247,67.4813,67.2831,67.3303,194204.0
2023-04-05 11:30:00,71.34,71.49,71.28,71.32,198375.0,67.3303,67.4719,67.2737,67.3115,198375.0
2023-04-05 12:00:00,71.32,71.49,71.25,71.43,264431.0,67.3115,67.4719,67.2454,67.4153,264431.0
2023-04-05 12:30:00,71.44,71.6,71.41,71.45,265534.0,67.4247,67.5757,67.3964,67.4341,265534.0
2023-04-05 13:00:00,71.45,71.47,71.32,71.39,155760.0,67.4341,67.453,67.3115,67.3775,155760.0
2023-04-05 13:30:00,71.39,71.45,71.27,71.45,135847.0,67.3775,67.4341,67.2643,67.4341,135847.0
2023-04-05 14:00:00,71.45,71.46,71.24,71.31,135929.0,67.4341,67.4436,67.2359,67.302,135929.0
2023-04-05 14:30:00,71.32,71.41,71.29,71.39,199940.0,67.3115,67.3964,67.2831,67.3775,199940.0
2023-04-05 15:00:00,71.4,71.45,71.34,71.4,243759.0,67.387,67.4341,67.3303,67.387,243759.0
2023-04-05 15:30:00,71.4,71.47,71.33,71.41,743756.0,67.387,67.453,67.3209,67.3964,743756.0
2023-04-06 09:30:00,71.5,71.85,71.39,71.4,355594.0,67.4813,67.8117,67.3775,67.387,355594.0
2023-04-06 10:00:00,71.4,71.54,71.28,71.35,215414.0,67.387,67.5191,67.2737,67.3398,215414.0
2023-04-06 10:30:00,71.36,71.51,71.25,71.3,185946.0,67.3492,67.4908,67.2454,67.2926,185946.0
2023-04-06 11:00:00,71.3,71.35,71.18,71.34,137508.0,67.2926,67.3398,67.1793,67.3303,137508.0
2023-04-06 11:30:00,71.34,71.42,71.28,71.33,150500.0,67.3303,67.4058,67.2737,67.3209,150500.0
2023-04-06 12:00:00,71.33,71.41,71.26,71.38,226038.0,67.3209,67.3964,67.2548,67.3681,226038.0
2023-04-06 12:30:00,71.39,71.56,71.34,71.53,124000.0,67.3775,67.538,67.3303,67.5096,124000.0
2023-04-06 13:00:00,71.54,71.58,71.35,71.36,99189.0,67.5191,67.5568,67.3398,67.3492,99189.0
2023-04-06 13:30:00,71.37,71.4,71.12,71.13,125719.0,67.3586,67.387,67.1227,67.1321,125719.0
2023-04-06 14:00:00,71.13,71.13,70.95,70.97,154298.0,67.1321,67.1321,66.9622,66.9811,154298.0
2023-04-06 14:30:00,70.97,71.06,70.95,70.97,143405.0,66.9811,67.0661,66.9622,66.9811,143405.0
2023-04-06 15:00:00,70.97,71.1,70.94,71.03,301585.0,66.9811,67.1038,66.9528,67.0378,301585.0
2023-04-06 15:30:00,71.03,71.05,70.86,71.04,737617.0,67.0378,67.0566,66.8773,67.0472,737617.0
2023-04-10 09:30:00,70.69,70.81,69.9,70.09,403986.0,66.7169,66.8301,65.9713,66.1506,403986.0
2023-04-10 10:00:00,70.1,70.46,70.08,70.14,264476.0,66.16,66.4998,66.1411,66.1978,264476.0
2023-04-10 10:30:00,70.11,70.18,69.75,69.8,433066.0,66.1695,66.2355,65.8297,65.8769,433066.0
2023-04-10 11:00:00,69.8,70.05,69.78,70.04,331498.0,65.8769,66.1128,65.858,66.1034,331498.0
2023-04-10 11:30:00,70.05,70.23,70.04,70.19,284931.0,66.1128,66.2827,66.1034,66.245,284931.0
2023-04-10 12:00:00,70.19,70.23,70.07,70.1,133187.0,66.245,66.2827,66.1317,66.16,133187.0
2023-04-10 12:30:00,70.09,70.41,70.09,70.38,179316.0,66.1506,66.4526,66.1506,66.4243,179316.0
2023-04-10 13:00:00,70.39,70.51,70.29,70.42,146146.0,66.4337,66.547,66.3393,66.462,146146.0
2023-04-10 13:30:00,70.43,70.53,70.37,70.44,133944.0,66.4715,66.5659,66.4148,66.4809,133944.0
2023-04-10 14:00:00,70.45,70.45,70.32,70.36,102220.0,66.4904,66.4904,66.3677,66.4054,102220.0
2023-04-10 14:30:00,70.36,70.38,70.27,70.35,122189.0,66.4054,66.4243,66.3205,66.396,122189.0
2023-04-10 15:00:00,70.35,70.4,70.26,70.27,151741.0,66.396,66.4432,66.311,66.3205,151741.0
2023-04-10 15:30:00,70.27,70.53,70.26,70.53,520495.0,66.3205,66.5659,66.311,66.5659,520495.0
2023-04-11 09:30:00,70.46,70.59,70.26,70.36,360966.0,66.4998,66.6225,66.311,66.4054,360966.0
2023-04-11 10:00:00,70.36,70.53,70.28,70.53,236556.0,66.4054,66.5659,66.3299,66.5659,236556.0
2023-04-11 10:30:00,70.54,70.73,70.48,70.71,224819.0,66.5753,66.7546,66.5187,66.7357,224819.0
2023-04-11 11:00:00,70.72,70.74,70.6,70.72,179246.0,66.7452,66.7641,66.6319,66.7452,179246.0
2023-04-11 11:30:00,70.72,70.72,70.36,70.45,241636.0,66.7452,66.7452,66.4054,66.4904,241636.0
2023-04-11 12:00:00,70.45,70.58,70.39,70.55,158489.0,66.4904,66.613,66.4337,66.5847,158489.0
2023-04-11 12:30:00,70.56,70.58,70.47,70.56,119434.0,66.5942,66.613,66.5092,66.5942,119434.0
2023-04-11 13:00:00,70.57,70.6,70.49,70.49,137696.0,66.6036,66.6319,66.5281,66.5281,137696.0
2023-04-11 13:30:00,70.5,70.62,70.46,70.58,218949.0,66.5375,66.6508,66.4998,66.613,218949.0
2023-04-11 14:00:00,70.58,70.65,70.5,70.51,154164.0,66.613,66.6791,66.5375,66.547,154164.0
2023-04-11 14:30:00,70.51,70.6,70.51,70.53,112442.0,66.547,66.6319,66.547,66.5659,112442.0
2023-04-11 15:00:00,70.53,70.59,70.35,70.37,243550.0,66.5659,66.6225,66.396,66.4148,243550.0
2023-04-11 15:30:00,70.37,70.42,70.22,70.33,828810.0,66.4148,66.462,66.2733,66.3771,828810.0
2023-04-12 09:30:00,70.26,70.61,70.01,70.52,523351.0,66.311,66.6414,66.0751,66.5564,523351.0
2023-04-12 10:00:00,70.53,70.59,70.33,70.36,307229.0,66.5659,66.6225,66.3771,66.4054,307229.0
2023-04-12 10:30:00,70.36,70.37,70.17,70.28,292048.0,66.4054,66.4148,66.2261,66.3299,292048.0
2023-04-12 11:00:00,70.28,70.43,70.16,70.42,329208.0,66.3299,66.4715,66.2167,66.462,329208.0
2023-04-12 11:30:00,70.42,70.43,70.32,70.37,248949.0,66.462,66.4715,66.3677,66.4148,248949.0
2023-04-12 12:00:00,70.37,70.6,70.35,70.48,258834.0,66.4148,66.6319,66.396,66.5187,258834.0
2023-04-12 12:30:00,70.48,70.55,70.42,70.5,121286.0,66.5187,66.5847,66.462,66.5375,121286.0
2023-04-12 13:00:00,70.51,70.61,70.45,70.5,119083.0,66.547,66.6414,66.4904,66.5375,119083.0
2023-04-12 13:30:00,70.51,70.63,70.49,70.53,140686.0,66.547,66.6602,66.5281,66.5659,140686.0
2023-04-12 14:00:00,70.52,70.69,70.39,70.4,187120.0,66.5564,66.7169,66.4337,66.4432,187120.0
2023-04-12 14:30:00,70.39,70.4,70.18,70.23,291759.0,66.4337,66.4432,66.2355,66.2827,291759.0
2023-04-12 15:00:00,70.22,70.27,70.11,70.15,276794.0,66.2733,66.3205,66.1695,66.2072,276794.0
2023-04-12 15:30:00,70.15,70.26,70.02,70.23,886919.0,66.2072,66.311,66.0845,66.2827,886919.0
2023-04-13 09:30:00,70.28,70.3,69.72,69.79,264693.0,66.3299,66.3488,65.8014,65.8674,264693.0
2023-04-13 10:00:00,69.78,70.06,69.77,70.01,176467.0,65.858,66.1223,65.8486,66.0751,176467.0
2023-04-13 10:30:00,70.02,70.11,69.88,69.92,248516.0,66.0845,66.1695,65.9524,65.9901,248516.0
2023-04-13 11:00:00,69.92,70.0,69.84,69.98,147125.0,65.9901,66.0656,65.9146,66.0468,147125.0
2023-04-13 11:30:00,69.98,70.07,69.95,70.02,155605.0,66.0468,66.1317,66.0185,66.0845,155605.0
2023-04-13 12:00:00,70.02,70.06,69.98,70.01,130461.0,66.0845,66.1223,66.0468,66.0751,130461.0
2023-04-13 12:30:00,70.01,70.11,69.99,70.1,107786.0,66.0751,66.1695,66.0562,66.16,107786.0
2023-04-13 13:00:00,70.09,70.25,70.09,70.14,135301.0,66.1506,66.3016,66.1506,66.1978,135301.0
2023-04-13 13:30:00,70.14,70.34,70.13,70.28,144636.0,66.1978,66.3865,66.1883,66.3299,144636.0
2023-04-13 14:00:00,70.29,70.39,70.26,70.36,135282.0,66.3393,66.4337,66.311,66.4054,135282.0
2023-04-13 14:30:00,70.36,70.51,70.35,70.48,165652.0,66.4054,66.547,66.396,66.5187,165652.0
2023-04-13 15:00:00,70.48,70.52,70.45,70.5,215827.0,66.5187,66.5564,66.4904,66.5375,215827.0
2023-04-13 15:30:00,70.5,70.54,70.33,70.44,750143.0,66.5375,66.5753,66.3771,66.4809,750143.0
2023-04-14 09:30:00,70.14,70.35,70.0,70.35,401973.0,66.1978,66.396,66.0656,66.396,401973.0
2023-04-14 10:00:00,70.33,70.36,70.02,70.07,280611.0,66.3771,66.4054,66.0845,66.1317,280611.0
2023-04-14 10:30:00,70.08,70.25,70.06,70.22,198823.0,66.1411,66.3016,66.1223,66.2733,198823.0
2023-04-14 11:00:00,70.22,70.22,70.01,70.01,264940.0,66.2733,66.2733,66.0751,66.0751,264940.0
2023-04-14 11:30:00,70.01,70.09,69.96,70.05,134764.0,66.0751,66.1506,66.0279,66.1128,134764.0
2023-04-14 12:00:00,70.05,70.08,69.92,69.97,111981.0,66.1128,66.1411,65.9901,66.0373,111981.0
2023-04-14 12:30:00,69.97,69.98,69.8,69.81,131285.0,66.0373,66.0468,65.8769,65.8863,131285.0
2023-04-14 13:00:00,69.81,70.06,69.8,69.94,124954.0,65.8863,66.1223,65.8769,66.009,124954.0
2023-04-14 13:30:00,69.93,69.99,69.82,69.96,148633.0,65.9996,66.0562,65.8958,66.0279,148633.0
2023-04-14 14:00:00,69.95,69.98,69.89,69.92,93805.0,66.0185,66.0468,65.9618,65.9901,93805.0
2023-04-14 14:30:00,69.92,69.94,69.84,69.88,114052.0,65.9901,66.009,65.9146,65.9524,114052.0
2023-04-14 15:00:00,69.89,69.9,69.67,69.79,158769.0,65.9618,65.9713,65.7542,65.8674,158769.0
2023-04-14 15:30:00,69.8,69.98,69.73,69.82,673310.0,65.8769,66.0468,65.8108,65.8958,673310.0
2023-04-17 09:30:00,70.04,70.19,69.74,69.83,289347.0,66.1034,66.245,65.8203,65.9052,289347.0
2023-04-17 10:00:00,69.83,70.07,69.71,70.01,320269.0,65.9052,66.1317,65.7919,66.0751,320269.0
2023-04-17 10:30:00,70.01,70.04,69.91,69.95,141599.0,66.0751,66.1034,65.9807,66.0185,141599.0
2023-04-17 11:00:00,69.95,70.13,69.92,70.08,131798.0,66.0185,66.1883,65.9901,66.1411,131798.0
2023-04-17 11:30:00,70.08,70.08,69.8,69.98,135201.0,66.1411,66.1411,65.8769,66.0468,135201.0
2023-04-17 12:00:00,69.98,70.03,69.92,70.02,104136.0,66.0468,66.094,65.9901,66.0845,104136.0
2023-04-17 12:30:00,70.03,70.05,69.93,70.05,82706.0,66.094,66.1128,65.9996,66.1128,82706.0
2023-04-17 13:00:00,70.05,70.05,69.85,69.99,148573.0,66.1128,66.1128,65.9241,66.0562,148573.0
2023-04-17 13:30:00,69.99,69.99,69.88,69.89,154198.0,66.0562,66.0562,65.9524,65.9618,154198.0
2023-04-17 14:00:00,69.89,69.98,69.81,69.97,175313.0,65.9618,66.0468,65.8863,66.0373,175313.0
2023-04-17 14:30:00,69.97,70.26,69.96,70.25,231139.0,66.0373,66.311,66.0279,66.3016,231139.0
2023-04-17 15:00:00,70.25,70.33,70.22,70.31,220995.0,66.3016,66.3771,66.2733,66.3582,220995.0
2023-04-17 15:30:00,70.31,70.35,70.21,70.28,809169.0,66.3582,66.396,66.2638,66.3299,809169.0
2023-04-18 09:30:00,70.13,70.36,69.96,70.33,361694.0,66.1883,66.4054,66.0279,66.3771,361694.0
2023-04-18 10:00:00,70.33,70.38,70.1,70.13,179960.0,66.3771,66.4243,66.16,66.1883,179960.0
2023-04-18 10:30:00,70.13,70.18,69.96,70.01,194681.0,66.1883,66.2355,66.0279,66.0751,194681.0
2023-04-18 11:00:00,70.0,70.07,69.99,70.04,141025.0,66.0656,66.1317,66.0562,66.1034,141025.0
2023-04-18 11:30:00,70.03,70.1,69.93,70.04,130097.0,66.094,66.16,65.9996,66.1034,130097.0
2023-04-18 12:00:00,70.04,70.27,70.03,70.25,133210.0,66.1034,66.3205,66.094,66.3016,133210.0
2023-04-18 12:30:00,70.26,70.28,70.2,70.26,83200.0,66.311,66.3299,66.2544,66.311,83200.0
2023-04-18 13:00:00,70.25,70.36,70.15,70.2,91993.0,66.3016,66.4054,66.2072,66.2544,91993.0
2023-04-18 13:30:00,70.19,70.36,70.18,70.34,68431.0,66.245,66.4054,66.2355,66.3865,68431.0
2023-04-18 14:00:00,70.34,70.51,70.34,70.48,101275.0,66.3865,66.547,66.3865,66.5187,101275.0
2023-04-18 14:30:00,70.48,70.54,70.4,70.48,102228.0,66.5187,66.5753,66.4432,66.5187,102228.0
2023-04-18 15:00:00,70.49,70.62,70.49,70.53,150444.0,66.5281,66.6508,66.5281,66.5659,150444.0
2023-04-18 15:30:00,70.53,70.56,70.44,70.52,500939.0,66.5659,66.5942,66.4809,66.5564,500939.0
2023-04-19 09:30:00,70.69,70.73,70.24,70.55,261210.0,66.7169,66.7546,66.2922,66.5847,261210.0
2023-04-19 10:00:00,70.55,70.61,70.46,70.56,181869.0,66.5847,66.6414,66.4998,66.5942,181869.0
2023-04-19 10:30:00,70.55,70.58,70.37,70.39,485760.0,66.5847,66.613,66.4148,66.4337,485760.0
2023-04-19 11:00:00,70.4,70.57,70.39,70.45,201671.0,66.4432,66.6036,66.4337,66.4904,201671.0
2023-04-19 11:30:00,70.45,70.69,70.39,70.63,198562.0,66.4904,66.7169,66.4337,66.6602,198562.0
2023-04-19 12:00:00,70.63,70.66,70.52,70.54,116369.0,66.6602,66.6885,66.5564,66.5753,116369.0
2023-04-19 12:30:00,70.54,70.55,70.45,70.48,166624.0,66.5753,66.5847,66.4904,66.5187,166624.0
2023-04-19 13:00:00,70.49,70.5,70.38,70.48,114807.0,66.5281,66.5375,66.4243,66.5187,114807.0
2023-04-19 13:30:00,70.49,70.52,70.4,70.49,147489.0,66.5281,66.5564,66.4432,66.5281,147489.0
2023-04-19 14:00:00,70.5,70.56,70.39,70.52,196467.0,66.5375,66.5942,66.4337,66.5564,196467.0
2023-04-19 14:30:00,70.52,70.63,70.48,70.59,183640.0,66.5564,66.6602,66.5187,66.6225,183640.0
2023-04-19 15:00:00,70.59,70.59,70.46,70.48,200282.0,66.6225,66.6225,66.4998,66.5187,200282.0
2023-04-19 15:30:00,70.48,70.52,70.3,70.36,686593.0,66.5187,66.5564,66.3488,66.4054,686593.0
2023-04-20 09:30:00,70.28,70.71,70.28,70.59,349975.0,66.3299,66.7357,66.3299,66.6225,349975.0
2023-04-20 10:00:00,70.62,70.77,70.52,70.64,314040.0,66.6508,66.7924,66.5564,66.6697,314040.0
2023-04-20 10:30:00,70.64,70.96,70.63,70.95,295561.0,66.6697,66.9717,66.6602,66.9622,295561.0
2023-04-20 11:00:00,70.96,71.12,70.95,71.11,191000.0,66.9717,67.1227,66.9622,67.1133,191000.0
2023-04-20 11:30:00,71.1,71.15,70.97,71.0,184606.0,67.1038,67.151,66.9811,67.0094,184606.0
2023-04-20 12:00:00,71.01,71.11,70.99,71.1,104278.0,67.0189,67.1133,67.0,67.1038,104278.0
2023-04-20 12:30:00,71.1,71.2,71.08,71.16,117241.0,67.1038,67.1982,67.0849,67.1604,117241.0
2023-04-20 13:00:00,71.16,71.25,71.12,71.23,93412.0,67.1604,67.2454,67.1227,67.2265,93412.0
2023-04-20 13:30:00,71.23,71.26,71.11,71.12,193606.0,67.2265,67.2548,67.1133,67.1227,193606.0
2023-04-20 14:00:00,71.13,71.13,71.03,71.05,161407.0,67.1321,67.1321,67.0378,67.0566,161407.0
2023-04-20 14:30:00,71.05,71.06,70.81,70.84,155110.0,67.0566,67.0661,66.8301,66.8584,155110.0
2023-04-20 15:00:00,70.84,70.89,70.79,70.81,194578.0,66.8584,66.9056,66.8112,66.8301,194578.0
2023-04-20 15:30:00,70.82,71.06,70.82,71.06,641333.0,66.8396,67.0661,66.8396,67.0661,641333.0
2023-04-21 09:30:00,71.17,71.53,71.16,71.31,531547.0,67.1699,67.5096,67.1604,67.302,531547.0
2023-04-21 10:00:00,71.32,71.35,71.1,71.33,295326.0,67.3115,67.3398,67.1038,67.3209,295326.0
2023-04-21 10:30:00,71.33,71.34,70.82,71.11,203144.0,67.3209,67.3303,66.8396,67.1133,203144.0
2023-04-21 11:00:00,71.1,71.31,71.08,71.1,128750.0,67.1038,67.302,67.0849,67.1038,128750.0
2023-04-21 11:30:00,71.09,71.17,70.98,71.16,155477.0,67.0944,67.1699,66.9906,67.1604,155477.0
2023-04-21 12:00:00,71.16,71.19,71.03,71.13,143746.0,67.1604,67.1888,67.0378,67.1321,143746.0
2023-04-21 12:30:00,71.13,71.2,71.09,71.17,74320.0,67.1321,67.1982,67.0944,67.1699,74320.0
2023-04-21 13:00:00,71.16,71.29,71.15,71.25,130632.0,67.1604,67.2831,67.151,67.2454,130632.0
2023-04-21 13:30:00,71.24,71.27,71.15,71.19,188472.0,67.2359,67.2643,67.151,67.1888,188472.0
2023-04-21 14:00:00,71.19,71.37,71.19,71.37,140741.0,67.1888,67.3586,67.1888,67.3586,140741.0
2023-04-21 14:30:00,71.37,71.37,71.22,71.31,106361.0,67.3586,67.3586,67.2171,67.302,106361.0
2023-04-21 15:00:00,71.32,71.36,71.22,71.25,135464.0,67.3115,67.3492,67.2171,67.2454,135464.0
2023-04-21 15:30:00,71.25,71.41,71.2,71.31,643654.0,67.2454,67.3964,67.1982,67.302,643654.0
2023-04-24 09:30:00,71.35,71.65,71.3,71.62,317605.0,67.3398,67.6229,67.2926,67.5946,317605.0
2023-04-24 10:00:00,71.63,71.88,71.6,71.72,261901.0,67.604,67.84,67.5757,67.689,261901.0
2023-04-24 10:30:00,71.72,71.89,71.61,71.73,243879.0,67.689,67.8494,67.5852,67.6984,243879.0
2023-04-24 11:00:00,71.73,71.82,71.69,71.72,133036.0,67.6984,67.7834,67.6607,67.689,133036.0
2023-04-24 11:30:00,71.72,71.78,71.64,71.73,238921.0,67.689,67.7456,67.6135,67.6984,238921.0
2023-04-24 12:00:00,71.73,71.74,71.58,71.7,127278.0,67.6984,67.7078,67.5568,67.6701,127278.0
2023-04-24 12:30:00,71.69,71.75,71.63,71.66,109168.0,67.6607,67.7173,67.604,67.6323,109168.0
2023-04-24 13:00:00,71.66,71.71,71.59,71.63,91646.0,67.6323,67.6795,67.5663,67.604,91646.0
2023-04-24 13:30:00,71.63,71.73,71.62,71.72,106124.0,67.604,67.6984,67.5946,67.689,106124.0
2023-04-24 14:00:00,71.72,71.74,71.58,71.62,155180.0,67.689,67.7078,67.5568,67.5946,155180.0
2023-04-24 14:30:00,71.61,71.65,71.58,71.62,105948.0,67.5852,67.6229,67.5568,67.5946,105948.0
2023-04-24 15:00:00,71.63,71.7,71.61,71.63,153160.0,67.604,67.6701,67.5852,67.604,153160.0
2023-04-24 15:30:00,71.63,71.83,71.61,71.82,598253.0,67.604,67.7928,67.5852,67.7834,598253.0
2023-04-25 09:30:00,71.78,72.2,71.77,72.19,465232.0,67.7456,68.142,67.7362,68.1326,465232.0
2023-04-25 10:00:00,72.19,72.31,72.04,72.24,227559.0,68.1326,68.2458,67.991,68.1797,227559.0
2023-04-25 10:30:00,72.24,72.49,72.14,72.46,141162.0,68.1797,68.4157,68.0854,68.3874,141162.0
2023-04-25 11:00:00,72.46,72.55,72.36,72.39,206423.0,68.3874,68.4723,68.293,68.3213,206423.0
2023-04-25 11:30:00,72.39,72.5,72.36,72.48,210592.0,68.3213,68.4251,68.293,68.4063,210592.0
2023-04-25 12:00:00,72.48,72.54,72.45,72.49,134748.0,68.4063,68.4629,68.3779,68.4157,134748.0
2023-04-25 12:30:00,72.5,72.53,72.43,72.45,114841.0,68.4251,68.4534,68.3591,68.3779,114841.0
2023-04-25 13:00:00,72.46,72.57,72.37,72.42,154193.0,68.3874,68.4912,68.3024,68.3496,154193.0
2023-04-25 13:30:00,72.41,72.62,72.4,72.46,176635.0,68.3402,68.5384,68.3308,68.3874,176635.0
2023-04-25 14:00:00,72.45,72.53,72.44,72.53,204718.0,68.3779,68.4534,68.3685,68.4534,204718.0
2023-04-25 14:30:00,72.52,72.58,72.41,72.51,265105.0,68.444,68.5006,68.3402,68.4346,265105.0
2023-04-25 15:00:00,72.5,72.63,72.49,72.6,314253.0,68.4251,68.5478,68.4157,68.5195,314253.0
2023-04-25 15:30:00,72.59,72.63,72.46,72.51,840207.0,68.5101,68.5478,68.3874,68.4346,840207.0
2023-04-26 09:30:00,71.67,72.32,71.59,72.29,334134.0,67.6418,68.2552,67.5663,68.2269,334134.0
2023-04-26 10:00:00,72.29,72.33,72.07,72.1,252313.0,68.2269,68.2647,68.0193,68.0476,252313.0
2023-04-26 10:30:00,72.1,72.3,72.07,72.14,238376.0,68.0476,68.2364,68.0193,68.0854,238376.0
2023-04-26 11:00:00,72.15,72.26,72.05,72.12,238558.0,68.0948,68.1986,68.0004,68.0665,238558.0
2023-04-26 11:30:00,72.12,72.18,72.0,72.01,195139.0,68.0665,68.1231,67.9532,67.9627,195139.0
2023-04-26 12:00:00,72.0,72.11,71.93,71.99,206606.0,67.9532,68.0571,67.8872,67.9438,206606.0
2023-04-26 12:30:00,71.98,72.21,71.98,72.18,91228.0,67.9344,68.1514,67.9344,68.1231,91228.0
2023-04-26 13:00:00,72.19,72.24,72.09,72.24,118407.0,68.1326,68.1797,68.0382,68.1797,118407.0
2023-04-26 13:30:00,72.24,72.3,72.11,72.15,143363.0,68.1797,68.2364,68.0571,68.0948,143363.0
2023-04-26 14:00:00,72.15,72.27,72.08,72.26,140893.0,68.0948,68.2081,68.0287,68.1986,140893.0
2023-04-26 14:30:00,72.26,72.38,72.18,72.36,229996.0,68.1986,68.3119,68.1231,68.293,229996.0
2023-04-26 15:00:00,72.36,72.47,72.34,72.39,318559.0,68.293,68.3968,68.2741,68.3213,318559.0
2023-04-26 15:30:00,72.39,72.48,72.32,72.34,1267198.0,68.3213,68.4063,68.2552,68.2741,1267198.0
2023-04-27 09:30:00,72.31,73.09,72.18,72.87,573605.0,68.2458,68.982,68.1231,68.7743,573605.0
2023-04-27 10:00:00,72.86,73.16,72.85,73.12,191887.0,68.7649,69.048,68.7555,69.0103,191887.0
2023-04-27 10:30:00,73.12,73.14,73.0,73.02,204101.0,69.0103,69.0292,68.897,68.9159,204101.0
2023-04-27 11:00:00,73.01,73.03,72.84,72.93,223930.0,68.9065,68.9253,68.746,68.831,223930.0
2023-04-27 11:30:00,72.95,73.18,72.86,73.16,255880.0,68.8498,69.0669,68.7649,69.048,255880.0
2023-04-27 12:00:00,73.17,73.28,72.99,73.12,311427.0,69.0575,69.1613,68.8876,69.0103,311427.0
2023-04-27 12:30:00,73.13,73.28,73.1,73.2,142924.0,69.0197,69.1613,68.9914,69.0858,142924.0
2023-04-27 13:00:00,73.2,73.38,73.2,73.35,206284.0,69.0858,69.2557,69.0858,69.2274,206284.0
2023-04-27 13:30:00,73.35,73.45,73.33,73.41,248672.0,69.2274,69.3217,69.2085,69.284,248672.0
2023-04-27 14:00:00,73.41,73.54,73.31,73.53,326004.0,69.284,69.4067,69.1896,69.3972,326004.0
2023-04-27 14:30:00,73.54,73.74,73.53,73.73,324657.0,69.4067,69.5954,69.3972,69.586,324657.0
2023-04-27 15:00:00,73.73,73.89,73.68,73.77,480181.0,69.586,69.737,69.5388,69.6238,480181.0
2023-04-27 15:30:00,73.76,73.87,73.62,73.78,1197633.0,69.6143,69.7181,69.4822,69.6332,1197633.0
2023-04-28 09:30:00,75.88,78.59,75.69,77.78,2431578.0,71.6152,74.1728,71.4358,73.4084,2431578.0
2023-04-28 10:00:00,77.78,77.99,77.39,77.63,1415414.0,73.4084,73.6066,73.0403,73.2668,1415414.0
2023-04-28 10:30:00,77.65,77.92,77.0,77.08,1218880.0,73.2857,73.5405,72.6722,72.7477,1218880.0
2023-04-28 11:00:00,77.09,77.22,76.74,76.87,656855.0,72.7571,72.8798,72.4268,72.5495,656855.0
2023-04-28 11:30:00,76.84,77.2,76.81,77.08,647241.0,72.5212,72.861,72.4929,72.7477,647241.0
2023-04-28 12:00:00,77.07,77.15,76.87,76.95,472069.0,72.7383,72.8138,72.5495,72.625,472069.0
2023-04-28 12:30:00,76.95,76.95,76.73,76.94,693225.0,72.625,72.625,72.4174,72.6156,693225.0
2023-04-28 13:00:00,76.94,77.12,76.85,76.98,393507.0,72.6156,72.7855,72.5306,72.6533,393507.0
2023-04-28 13:30:00,76.99,77.08,76.74,76.87,357274.0,72.6628,72.7477,72.4268,72.5495,357274.0
2023-04-28 14:00:00,76.87,76.97,76.49,76.54,272578.0,72.5495,72.6439,72.1909,72.2381,272578.0
2023-04-28 14:30:00,76.54,76.62,76.35,76.48,593664.0,72.2381,72.3136,72.0587,72.1814,593664.0
2023-04-28 15:00:00,76.49,76.53,76.17,76.41,531527.0,72.1909,72.2286,71.8889,72.1154,531527.0
2023-04-28 15:30:00,76.4,76.8,76.4,76.75,1442120.0,72.1059,72.4834,72.1059,72.4363,1442120.0
2023-05-01 09:30:00,76.48,77.21,76.19,76.78,792218.0,72.1814,72.8704,71.9077,72.4646,792218.0
2023-05-01 10:00:00,76.76,77.14,76.67,77.01,374035.0,72.4457,72.8043,72.3608,72.6816,374035.0
2023-05-01 10:30:00,77.01,77.19,77.0,77.12,232162.0,72.6816,72.8515,72.6722,72.7855,232162.0
2023-05-01 11:00:00,77.11,77.3,77.07,77.2,272363.0,72.776,72.9553,72.7383,72.861,272363.0
2023-05-01 11:30:00,77.2,77.49,77.14,77.44,311307.0,72.861,73.1347,72.8043,73.0875,311307.0
2023-05-01 12:00:00,77.43,77.57,77.37,77.53,241829.0,73.078,73.2102,73.0214,73.1724,241829.0
2023-05-01 12:30:00,77.52,77.72,77.49,77.69,233342.0,73.163,73.3517,73.1347,73.3234,233342.0
2023-05-01 13:00:00,77.69,77.7,77.49,77.6,203684.0,73.3234,73.3329,73.1347,73.2385,203684.0
2023-05-01 13:30:00,77.6,77.65,77.44,77.62,205566.0,73.2385,73.2857,73.0875,73.2574,205566.0
2023-05-01 14:00:00,77.62,77.63,77.48,77.5,182564.0,73.2574,73.2668,73.1252,73.1441,182564.0
2023-05-01 14:30:00,77.51,77.53,77.28,77.4,230216.0,73.1535,73.1724,72.9365,73.0497,230216.0
2023-05-01 15:00:00,77.4,77.42,77.28,77.38,301320.0,73.0497,73.0686,72.9365,73.0308,301320.0
2023-05-01 15:30:00,77.37,77.42,77.21,77.21,825217.0,73.0214,73.0686,72.8704,72.8704,825217.0
2023-05-02 09:30:00,77.29,77.45,76.79,77.28,658512.0,72.9459,73.0969,72.474,72.9365,658512.0
2023-05-02 10:00:00,77.27,77.27,76.91,76.98,541134.0,72.927,72.927,72.5873,72.6533,541134.0
2023-05-02 10:30:00,76.97,76.97,76.78,76.94,457612.0,72.6439,72.6439,72.4646,72.6156,457612.0
2023-05-02 11:00:00,76.93,76.97,76.52,76.62,392841.0,72.6061,72.6439,72.2192,72.3136,392841.0
2023-05-02 11:30:00,76.63,76.8,76.6,76.72,310296.0,72.323,72.4834,72.2947,72.4079,310296.0
2023-05-02 12:00:00,76.71,76.97,76.66,76.89,212345.0,72.3985,72.6439,72.3513,72.5684,212345.0
2023-05-02 12:30:00,76.88,76.88,76.72,76.88,324938.0,72.559,72.559,72.4079,72.559,324938.0
2023-05-02 13:00:00,76.88,77.1,76.82,77.06,196836.0,72.559,72.7666,72.5023,72.7288,196836.0
2023-05-02 13:30:00,77.06,77.1,76.99,77.01,228176.0,72.7288,72.7666,72.6628,72.6816,228176.0
2023-05-02 14:00:00,77.01,77.11,76.91,77.07,225301.0,72.6816,72.776,72.5873,72.7383,225301.0
2023-05-02 14:30:00,77.07,77.3,77.04,77.3,162043.0,72.7383,72.9553,72.71,72.9553,162043.0
2023-05-02 15:00:00,77.29,77.56,77.28,77.55,271416.0,72.9459,73.2007,72.9365,73.1913,271416.0
2023-05-02 15:30:00,77.56,77.77,77.44,77.58,1067797.0,73.2007,73.3989,73.0875,73.2196,1067797.0
2023-05-03 09:30:00,77.94,78.01,77.24,77.43,479110.0,73.5594,73.6254,72.8987,73.078,479110.0
2023-05-03 10:00:00,77.43,77.49,77.06,77.23,216631.0,73.078,73.1347,72.7288,72.8893,216631.0
2023-05-03 10:30:00,77.26,77.28,76.66,76.87,332670.0,72.9176,72.9365,72.3513,72.5495,332670.0
2023-05-03 11:00:00,76.87,77.1,76.76,77.09,312029.0,72.5495,72.7666,72.4457,72.7571,312029.0
2023-05-03 11:30:00,77.09,77.48,77.04,77.4,208438.0,72.7571,73.1252,72.71,73.0497,208438.0
2023-05-03 12:00:00,77.4,77.43,77.22,77.32,118406.0,73.0497,73.078,72.8798,72.9742,118406.0
2023-05-03 12:30:00,77.33,77.39,77.28,77.34,118342.0,72.9837,73.0403,72.9365,72.9931,118342.0
2023-05-03 13:00:00,77.35,77.51,77.28,77.44,149525.0,73.0025,73.1535,72.9365,73.0875,149525.0
2023-05-03 13:30:00,77.45,77.49,77.28,77.3,185595.0,73.0969,73.1347,72.9365,72.9553,185595.0
2023-05-03 14:00:00,77.29,77.56,77.17,77.32,248516.0,72.9459,73.2007,72.8327,72.9742,248516.0
2023-05-03 14:30:00,77.32,77.48,76.99,77.11,421224.0,72.9742,73.1252,72.6628,72.776,421224.0
2023-05-03 15:00:00,77.11,77.29,76.88,76.95,373446.0,72.776,72.9459,72.559,72.625,373446.0
2023-05-03 15:30:00,76.94,77.12,76.89,77.02,833277.0,72.6156,72.7855,72.5684,72.6911,833277.0
2023-05-04 09:30:00,77.33,77.5,76.76,76.78,341816.0,72.9837,73.1441,72.4457,72.4646,341816.0
2023-05-04 10:00:00,76.78,77.24,76.75,77.21,256853.0,72.4646,72.8987,72.4363,72.8704,256853.0
2023-05-04 10:30:00,77.22,77.4,77.15,77.38,281445.0,72.8798,73.0497,72.8138,73.0308,281445.0
2023-05-04 11:00:00,77.39,77.39,76.96,77.0,207444.0,73.0403,73.0403,72.6345,72.6722,207444.0
2023-05-04 11:30:00,77.0,77.06,76.86,76.95,122839.0,72.6722,72.7288,72.5401,72.625,122839.0
2023-05-04 12:00:00,76.95,77.17,76.91,77.15,162678.0,72.625,72.8327,72.5873,72.8138,162678.0
2023-05-04 12:30:00,77.15,77.3,77.08,77.28,143779.0,72.8138,72.9553,72.7477,72.9365,143779.0
2023-05-04 13:00:00,77.28,77.35,77.2,77.27,134555.0,72.9365,73.0025,72.861,72.927,134555.0
2023-05-04 13:30:00,77.27,77.3,77.05,77.08,162363.0,72.927,72.9553,72.7194,72.7477,162363.0
2023-05-04 14:00:00,77.09,77.38,77.02,77.3,211233.0,72.7571,73.0308,72.6911,72.9553,211233.0
2023-05-04 14:30:00,77.29,77.37,77.2,77.28,145325.0,72.9459,73.0214,72.861,72.9365,145325.0
2023-05-04 15:00:00,77.29,77.42,77.13,77.2,252519.0,72.9459,73.0686,72.7949,72.861,252519.0
2023-05-04 15:30:00,77.19,77.37,77.17,77.29,741663.0,72.8515,73.0214,72.8327,72.9459,741663.0
2023-05-05 09:30:00,77.07,77.31,76.77,77.28,754942.0,72.7383,72.9648,72.4551,72.9365,754942.0
2023-05-05 10:00:00,77.3,77.55,77.17,77.44,322641.0,72.9553,73.1913,72.8327,73.0875,322641.0
2023-05-05 10:30:00,77.46,77.61,77.36,77.44,222594.0,73.1064,73.2479,73.012,73.0875,222594.0
2023-05-05 11:00:00,77.43,77.56,77.36,77.44,177976.0,73.078,73.2007,73.012,73.0875,177976.0
2023-05-05 11:30:00,77.44,77.55,77.41,77.52,156993.0,73.0875,73.1913,73.0592,73.163,156993.0
2023-05-05 12:00:00,77.53,77.53,77.24,77.25,120669.0,73.1724,73.1724,72.8987,72.9082,120669.0
2023-05-05 12:30:00,77.24,77.24,77.05,77.14,121781.0,72.8987,72.8987,72.7194,72.8043,121781.0
2023-05-05 13:00:00,77.15,77.15,76.98,77.06,211138.0,72.8138,72.8138,72.6533,72.7288,211138.0
2023-05-05 13:30:00,77.06,77.12,77.02,77.06,204147.0,72.7288,72.7855,72.6911,72.7288,204147.0
2023-05-05 14:00:00,77.07,77.41,77.02,77.36,170948.0,72.7383,73.0592,72.6911,73.012,170948.0
2023-05-05 14:30:00,77.36,77.55,77.32,77.47,156108.0,73.012,73.1913,72.9742,73.1158,156108.0
2023-05-05 15:00:00,77.46,77.59,77.45,77.53,194571.0,73.1064,73.229,73.0969,73.1724,194571.0
2023-05-05 15:30:00,77.53,77.63,77.47,77.56,615836.0,73.1724,73.2668,73.1158,73.2007,615836.0
2023-05-08 09:30:00,77.25,77.77,76.96,77.75,366395.0,72.9082,73.3989,72.6345,73.3801,366395.0
2023-05-08 10:00:00,77.76,77.91,77.59,77.91,227121.0,73.3895,73.5311,73.229,73.5311,227121.0
2023-05-08 10:30:00,77.92,77.95,77.63,77.64,271500.0,73.5405,73.5688,73.2668,73.2762,271500.0
2023-05-08 11:00:00,77.64,77.91,77.62,77.87,190485.0,73.2762,73.5311,73.2574,73.4933,190485.0
2023-05-08 11:30:00,77.86,77.94,77.79,77.81,178829.0,73.4839,73.5594,73.4178,73.4367,178829.0
2023-05-08 12:00:00,77.81,77.95,77.77,77.88,170660.0,73.4367,73.5688,73.3989,73.5027,170660.0
2023-05-08 12:30:00,77.88,77.97,77.84,77.95,104144.0,73.5027,73.5877,73.465,73.5688,104144.0
2023-05-08 13:00:00,77.96,78.04,77.95,77.99,147467.0,73.5783,73.6538,73.5688,73.6066,147467.0
2023-05-08 13:30:00,77.99,78.03,77.91,78.01,145715.0,73.6066,73.6443,73.5311,73.6254,145715.0
2023-05-08 14:00:00,78.01,78.06,77.84,77.94,205962.0,73.6254,73.6726,73.465,73.5594,205962.0
2023-05-08 14:30:00,77.95,77.99,77.88,77.97,129368.0,73.5688,73.6066,73.5027,73.5877,129368.0
2023-05-08 15:00:00,77.97,78.11,77.96,78.11,208741.0,73.5877,73.7198,73.5783,73.7198,208741.0
2023-05-08 15:30:00,78.1,78.21,78.07,78.11,742043.0,73.7104,73.8142,73.6821,73.7198,742043.0
2023-05-09 09:30:00,77.9,78.02,77.32,77.81,383091.0,73.5216,73.6349,72.9742,73.4367,383091.0
2023-05-09 10:00:00,77.81,77.87,77.62,77.74,179096.0,73.4367,73.4933,73.2574,73.3706,179096.0
2023-05-09 10:30:00,77.77,77.83,77.54,77.74,168682.0,73.3989,73.4556,73.1819,73.3706,168682.0
2023-05-09 11:00:00,77.75,77.97,77.7,77.96,84115.0,73.3801,73.5877,73.3329,73.5783,84115.0
2023-05-09 11:30:00,77.98,78.04,77.85,77.87,92713.0,73.5971,73.6538,73.4744,73.4933,92713.0
2023-05-09 12:00:00,77.85,77.96,77.82,77.86,59851.0,73.4744,73.5783,73.4461,73.4839,59851.0
2023-05-09 12:30:00,77.86,77.88,77.76,77.83,61473.0,73.4839,73.5027,73.3895,73.4556,61473.0
2023-05-09 13:00:00,77.83,77.84,77.75,77.78,107956.0,73.4556,73.465,73.3801,73.4084,107956.0
2023-05-09 13:30:00,77.78,77.88,77.73,77.87,137370.0,73.4084,73.5027,73.3612,73.4933,137370.0
2023-05-09 14:00:00,77.88,77.92,77.76,77.89,77929.0,73.5027,73.5405,73.3895,73.5122,77929.0
2023-05-09 14:30:00,77.89,77.94,77.82,77.89,99175.0,73.5122,73.5594,73.4461,73.5122,99175.0
2023-05-09 15:00:00,77.9,78.02,77.88,78.02,193432.0,73.5216,73.6349,73.5027,73.6349,193432.0
2023-05-09 15:30:00,78.02,78.07,77.88,77.89,636313.0,73.6349,73.6821,73.5027,73.5122,636313.0
2023-05-10 09:30:00,77.77,78.38,77.5,77.77,526702.0,73.3989,73.9746,73.1441,73.3989,526702.0
2023-05-10 10:00:00,77.79,78.12,77.75,78.09,270186.0,73.4178,73.7293,73.3801,73.7009,270186.0
2023-05-10 10:30:00,78.09,78.21,77.78,77.96,313448.0,73.7009,73.8142,73.4084,73.5783,313448.0
2023-05-10 11:00:00,77.96,78.13,77.92,78.12,231345.0,73.5783,73.7387,73.5405,73.7293,231345.0
2023-05-10 11:30:00,78.13,78.31,78.07,78.08,184477.0,73.7387,73.9086,73.6821,73.6915,184477.0
2023-05-10 12:00:00,78.08,78.15,77.9,77.92,117655.0,73.6915,73.7576,73.5216,73.5405,117655.0
2023-05-10 12:30:00,77.92,77.93,77.75,77.8,120568.0,73.5405,73.5499,73.3801,73.4272,120568.0
2023-05-10 13:00:00,77.79,77.82,77.64,77.67,161053.0,73.4178,73.4461,73.2762,73.3046,161053.0
2023-05-10 13:30:00,77.66,77.77,77.62,77.74,123152.0,73.2951,73.3989,73.2574,73.3706,123152.0
2023-05-10 14:00:00,77.74,77.88,77.73,77.84,108361.0,73.3706,73.5027,73.3612,73.465,108361.0
2023-05-10 14:30:00,77.84,78.02,77.84,77.94,198902.0,73.465,73.6349,73.465,73.5594,198902.0
2023-05-10 15:00:00,77.95,78.25,77.94,78.2,189162.0,73.5688,73.852,73.5594,73.8048,189162.0
2023-05-10 15:30:00,78.2,78.3,77.88,77.9,880818.0,73.8048,73.8991,73.5027,73.5216,880818.0
2023-05-11 09:30:00,77.92,77.98,77.35,77.42,268362.0,73.5405,73.5971,73.0025,73.0686,268362.0
2023-05-11 10:00:00,77.41,77.88,77.41,77.85,133866.0,73.0592,73.5027,73.0592,73.4744,133866.0
2023-05-11 10:30:00,77.86,78.05,77.84,78.02,196600.0,73.4839,73.6632,73.465,73.6349,196600.0
2023-05-11 11:00:00,78.02,78.02,77.93,78.0,114015.0,73.6349,73.6349,73.5499,73.616,114015.0
2023-05-11 11:30:00,78.01,78.07,77.86,78.01,145161.0,73.6254,73.6821,73.4839,73.6254,145161.0
2023-05-11 12:00:00,78.0,78.09,77.93,77.96,146404.0,73.616,73.7009,73.5499,73.5783,146404.0
2023-05-11 12:30:00,77.95,78.06,77.92,78.02,79475.0,73.5688,73.6726,73.5405,73.6349,79475.0
2023-05-11 13:00:00,78.02,78.05,77.95,77.95,159189.0,73.6349,73.6632,73.5688,73.5688,159189.0
2023-05-11 13:30:00,77.96,78.12,77.81,78.01,133045.0,73.5783,73.7293,73.4367,73.6254,133045.0
2023-05-11 14:00:00,78.01,78.04,77.91,78.02,94918.0,73.6254,73.6538,73.5311,73.6349,94918.0
2023-05-11 14:30:00,78.02,78.17,78.0,78.16,114201.0,73.6349,73.7764,73.616,73.767,114201.0
2023-05-11 15:00:00,78.16,78.19,78.05,78.13,112646.0,73.767,73.7953,73.6632,73.7387,112646.0
2023-05-11 15:30:00,78.13,78.44,78.11,78.35,584673.0,73.7387,74.0313,73.7198,73.9463,584673.0
2023-05-12 09:30:00,78.31,78.54,78.3,78.36,292924.0,73.9086,74.1257,73.8991,73.9558,292924.0
2023-05-12 10:00:00,78.35,78.45,78.27,78.32,144242.0,73.9463,74.0407,73.8708,73.918,144242.0
2023-05-12 10:30:00,78.32,78.38,77.96,78.01,109936.0,73.918,73.9746,73.5783,73.6254,109936.0
2023-05-12 11:00:00,78.01,78.15,77.8,77.87,263869.0,73.6254,73.7576,73.4272,73.4933,263869.0
2023-05-12 11:30:00,77.87,77.96,77.82,77.93,117394.0,73.4933,73.5783,73.4461,73.5499,117394.0
2023-05-12 12:00:00,77.94,78.01,77.84,77.92,317580.0,73.5594,73.6254,73.465,73.5405,317580.0
2023-05-12 12:30:00,77.92,77.99,77.81,77.89,184916.0,73.5405,73.6066,73.4367,73.5122,184916.0
2023-05-12 13:00:00,77.88,77.95,77.75,77.84,107263.0,73.5027,73.5688,73.3801,73.465,107263.0
2023-05-12 13:30:00,77.84,77.91,77.76,77.79,118706.0,73.465,73.5311,73.3895,73.4178,118706.0
2023-05-12 14:00:00,77.78,77.99,77.74,77.95,120150.0,73.4084,73.6066,73.3706,73.5688,120150.0
2023-05-12 14:30:00,77.94,77.96,77.86,77.88,132428.0,73.5594,73.5783,73.4839,73.5027,132428.0
2023-05-12 15:00:00,77.89,77.98,77.8,77.84,258847.0,73.5122,73.5971,73.4272,73.465,258847.0
2023-05-12 15:30:00,77.84,77.95,77.82,77.87,902722.0,73.465,73.5688,73.4461,73.4933,902722.0
2023-05-15 09:30:00,78.12,78.26,77.32,77.58,392746.0,73.7293,73.8614,72.9742,73.2196,392746.0
2023-05-15 10:00:00,77.57,77.9,77.56,77.84,149027.0,73.2102,73.5216,73.2007,73.465,149027.0
2023-05-15 10:30:00,77.84,77.88,77.71,77.78,121532.0,73.465,73.5027,73.3423,73.4084,121532.0
2023-05-15 11:00:00,77.78,77.8,77.62,77.65,77100.0,73.4084,73.4272,73.2574,73.2857,77100.0
2023-05-15 11:30:00,77.65,77.75,77.55,77.72,104317.0,73.2857,73.3801,73.1913,73.3517,104317.0
2023-05-15 12:00:00,77.72,77.73,77.61,77.69,79224.0,73.3517,73.3612,73.2479,73.3234,79224.0
2023-05-15 12:30:00,77.69,77.83,77.69,77.81,74124.0,73.3234,73.4556,73.3234,73.4367,74124.0
2023-05-15 13:00:00,77.81,77.92,77.68,77.69,101550.0,73.4367,73.5405,73.314,73.3234,101550.0
2023-05-15 13:30:00,77.68,77.77,77.64,77.75,73505.0,73.314,73.3989,73.2762,73.3801,73505.0
2023-05-15 14:00:00,77.75,77.89,77.74,77.8,72795.0,73.3801,73.5122,73.3706,73.4272,72795.0
2023-05-15 14:30:00,77.81,77.88,77.77,77.81,92375.0,73.4367,73.5027,73.3989,73.4367,92375.0
2023-05-15 15:00:00,77.81,77.87,77.8,77.81,119357.0,73.4367,73.4933,73.4272,73.4367,119357.0
2023-05-15 15:30:00,77.81,77.88,77.64,77.74,491288.0,73.4367,73.5027,73.2762,73.3706,491288.0
2023-05-16 09:30:00,77.83,77.83,76.93,77.63,395369.0,73.4556,73.4556,72.6061,73.2668,395369.0
2023-05-16 10:00:00,77.63,77.74,77.47,77.73,230831.0,73.2668,73.3706,73.1158,73.3612,230831.0
2023-05-16 10:30:00,77.73,77.77,77.18,77.21,166949.0,73.3612,73.3989,72.8421,72.8704,166949.0
2023-05-16 11:00:00,77.21,77.54,77.2,77.48,209316.0,72.8704,73.1819,72.861,73.1252,209316.0
2023-05-16 11:30:00,77.5,77.61,77.43,77.61,125614.0,73.1441,73.2479,73.078,73.2479,125614.0
2023-05-16 12:00:00,77.64,77.86,77.62,77.86,170804.0,73.2762,73.4839,73.2574,73.4839,170804.0
2023-05-16 12:30:00,77.86,78.01,77.8,77.93,142201.0,73.4839,73.6254,73.4272,73.5499,142201.0
2023-05-16 13:00:00,77.94,78.01,77.89,77.97,113710.0,73.5594,73.6254,73.5122,73.5877,113710.0
2023-05-16 13:30:00,77.97,77.98,77.75,77.95,140711.0,73.5877,73.5971,73.3801,73.5688,140711.0
2023-05-16 14:00:00,77.95,77.97,77.8,77.85,129043.0,73.5688,73.5877,73.4272,73.4744,129043.0
2023-05-16 14:30:00,77.85,77.99,77.84,77.91,162402.0,73.4744,73.6066,73.465,73.5311,162402.0
2023-05-16 15:00:00,77.91,77.98,77.86,77.95,196849.0,73.5311,73.5971,73.4839,73.5688,196849.0
2023-05-16 15:30:00,77.95,78.0,77.79,77.8,657717.0,73.5688,73.616,73.4178,73.4272,657717.0
2023-05-17 09:30:00,77.8,77.92,77.03,77.15,391917.0,73.4272,73.5405,72.7005,72.8138,391917.0
2023-05-17 10:00:00,77.17,77.35,77.02,77.06,210996.0,72.8327,73.0025,72.6911,72.7288,210996.0
2023-05-17 10:30:00,77.06,77.12,76.87,76.96,219877.0,72.7288,72.7855,72.5495,72.6345,219877.0
2023-05-17 11:00:00,76.97,77.04,76.59,76.63,166761.0,72.6439,72.71,72.2853,72.323,166761.0
2023-05-17 11:30:00,76.63,76.74,76.56,76.66,130132.0,72.323,72.4268,72.2569,72.3513,130132.0
2023-05-17 12:00:00,76.66,76.78,76.6,76.78,151469.0,72.3513,72.4646,72.2947,72.4646,151469.0
2023-05-17 12:30:00,76.78,77.05,76.77,77.03,185553.0,72.4646,72.7194,72.4551,72.7005,185553.0
2023-05-17 13:00:00,77.02,77.19,76.99,77.04,213754.0,72.6911,72.8515,72.6628,72.71,213754.0
2023-05-17 13:30:00,77.04,77.26,77.02,77.25,180736.0,72.71,72.9176,72.6911,72.9082,180736.0
2023-05-17 14:00:00,77.25,77.28,77.16,77.2,115827.0,72.9082,72.9365,72.8232,72.861,115827.0
2023-05-17 14:30:00,77.2,77.28,77.15,77.22,147151.0,72.861,72.9365,72.8138,72.8798,147151.0
2023-05-17 15:00:00,77.22,77.34,77.16,77.17,166895.0,72.8798,72.9931,72.8232,72.8327,166895.0
2023-05-17 15:30:00,77.18,77.35,77.12,77.23,524151.0,72.8421,73.0025,72.7855,72.8893,524151.0
2023-05-18 09:30:00,76.81,77.14,76.69,77.08,281384.0,72.4929,72.8043,72.3796,72.7477,281384.0
2023-05-18 10:00:00,77.08,77.14,76.87,76.93,153454.0,72.7477,72.8043,72.5495,72.6061,153454.0
2023-05-18 10:30:00,76.95,77.15,76.87,76.96,190313.0,72.625,72.8138,72.5495,72.6345,190313.0
2023-05-18 11:00:00,76.97,77.03,76.73,76.73,198440.0,72.6439,72.7005,72.4174,72.4174,198440.0
2023-05-18 11:30:00,76.73,76.85,76.65,76.73,234540.0,72.4174,72.5306,72.3419,72.4174,234540.0
2023-05-18 12:00:00,76.73,76.95,76.62,76.88,287212.0,72.4174,72.625,72.3136,72.559,287212.0
2023-05-18 12:30:00,76.87,76.92,76.7,76.81,183350.0,72.5495,72.5967,72.3891,72.4929,183350.0
2023-05-18 13:00:00,76.8,76.91,76.71,76.78,215195.0,72.4834,72.5873,72.3985,72.4646,215195.0
2023-05-18 13:30:00,76.77,76.89,76.75,76.87,141337.0,72.4551,72.5684,72.4363,72.5495,141337.0
2023-05-18 14:00:00,76.87,76.93,76.8,76.88,218076.0,72.5495,72.6061,72.4834,72.559,218076.0
2023-05-18 14:30:00,76.88,76.96,76.78,76.89,235711.0,72.559,72.6345,72.4646,72.5684,235711.0
2023-05-18 15:00:00,76.89,77.04,76.85,76.98,234957.0,72.5684,72.71,72.5306,72.6533,234957.0
2023-05-18 15:30:00,76.98,77.31,76.88,77.28,593484.0,72.6533,72.9648,72.559,72.9365,593484.0
2023-05-19 09:30:00,77.44,77.57,77.21,77.4,445505.0,73.0875,73.2102,72.8704,73.0497,445505.0
2023-05-19 10:00:00,77.4,77.5,77.33,77.47,273573.0,73.0497,73.1441,72.9837,73.1158,273573.0
2023-05-19 10:30:00,77.47,77.48,77.17,77.19,149004.0,73.1158,73.1252,72.8327,72.8515,149004.0
2023-05-19 11:00:00,77.19,77.32,77.12,77.14,181544.0,72.8515,72.9742,72.7855,72.8043,181544.0
2023-05-19 11:30:00,77.14,77.22,76.99,77.08,130225.0,72.8043,72.8798,72.6628,72.7477,130225.0
2023-05-19 12:00:00,77.08,77.15,77.0,77.05,108205.0,72.7477,72.8138,72.6722,72.7194,108205.0
2023-05-19 12:30:00,77.04,77.04,76.93,76.95,240572.0,72.71,72.71,72.6061,72.625,240572.0
2023-05-19 13:00:00,76.95,77.08,76.89,76.97,210082.0,72.625,72.7477,72.5684,72.6439,210082.0
2023-05-19 13:30:00,76.96,76.97,76.84,76.86,170047.0,72.6345,72.6439,72.5212,72.5401,170047.0
2023-05-19 14:00:00,76.85,76.89,76.74,76.81,151139.0,72.5306,72.5684,72.4268,72.4929,151139.0
2023-05-19 14:30:00,76.81,77.03,76.8,77.01,226276.0,72.4929,72.7005,72.4834,72.6816,226276.0
2023-05-19 15:00:00,77.01,77.05,76.9,76.95,258390.0,72.6816,72.7194,72.5778,72.625,258390.0
2023-05-19 15:30:00,76.97,77.18,76.91,77.06,873750.0,72.6439,72.8421,72.5873,72.7288,873750.0
2023-05-22 09:30:00,77.07,77.21,76.43,76.45,386334.0,72.7383,72.8704,72.1342,72.1531,386334.0
2023-05-22 10:00:00,76.46,76.46,76.23,76.39,333389.0,72.1626,72.1626,71.9455,72.0965,333389.0
2023-05-22 10:30:00,76.39,76.41,76.06,76.25,204914.0,72.0965,72.1154,71.785,71.9644,204914.0
2023-05-22 11:00:00,76.25,76.32,75.98,75.99,275396.0,71.9644,72.0304,71.7095,71.719,275396.0
2023-05-22 11:30:00,75.98,76.15,75.86,76.02,312192.0,71.7095,71.87,71.5963,71.7473,312192.0
2023-05-22 12:00:00,76.02,76.07,75.68,75.78,233849.0,71.7473,71.7945,71.4264,71.5208,233849.0
2023-05-22 12:30:00,75.78,75.93,75.64,75.68,266565.0,71.5208,71.6623,71.3886,71.4264,266565.0
2023-05-22 13:00:00,75.69,75.85,75.63,75.84,291777.0,71.4358,71.5868,71.3792,71.5774,291777.0
2023-05-22 13:30:00,75.84,75.94,75.8,75.84,110867.0,71.5774,71.6718,71.5397,71.5774,110867.0
2023-05-22 14:00:00,75.83,75.94,75.76,75.88,159579.0,71.568,71.6718,71.5019,71.6152,159579.0
2023-05-22 14:30:00,75.89,75.89,75.77,75.88,180744.0,71.6246,71.6246,71.5113,71.6152,180744.0
2023-05-22 15:00:00,75.88,75.96,75.81,75.86,289086.0,71.6152,71.6907,71.5491,71.5963,289086.0
2023-05-22 15:30:00,75.85,75.92,75.8,75.9,554511.0,71.5868,71.6529,71.5397,71.634,554511.0
2023-05-23 09:30:00,75.99,76.0,75.29,75.33,308312.0,71.719,71.7284,71.0583,71.0961,308312.0
2023-05-23 10:00:00,75.33,75.57,75.13,75.56,218898.0,71.0961,71.3226,70.9073,71.3131,218898.0
2023-05-23 10:30:00,75.56,75.76,75.5,75.61,197660.0,71.3131,71.5019,71.2565,71.3603,197660.0
2023-05-23 11:00:00,75.62,75.63,75.36,75.45,192654.0,71.3698,71.3792,71.1244,71.2093,192654.0
2023-05-23 11:30:00,75.46,75.61,75.36,75.44,145644.0,71.2188,71.3603,71.1244,71.1999,145644.0
2023-05-23 12:00:00,75.44,75.65,75.43,75.65,142894.0,71.1999,71.3981,71.1904,71.3981,142894.0
2023-05-23 12:30:00,75.64,75.76,75.59,75.63,131177.0,71.3886,71.5019,71.3415,71.3792,131177.0
2023-05-23 13:00:00,75.63,75.66,75.45,75.46,136355.0,71.3792,71.4075,71.2093,71.2188,136355.0
2023-05-23 13:30:00,75.47,75.68,75.37,75.54,190646.0,71.2282,71.4264,71.1338,71.2943,190646.0
2023-05-23 14:00:00,75.54,75.67,75.43,75.54,183611.0,71.2943,71.417,71.1904,71.2943,183611.0
2023-05-23 14:30:00,75.54,75.61,75.48,75.56,130409.0,71.2943,71.3603,71.2376,71.3131,130409.0
2023-05-23 15:00:00,75.56,75.65,75.44,75.65,185201.0,71.3131,71.3981,71.1999,71.3981,185201.0
2023-05-23 15:30:00,75.65,75.75,75.6,75.66,667478.0,71.3981,71.4925,71.3509,71.4075,667478.0
2023-05-24 09:30:00,75.63,75.63,75.16,75.5,405860.0,71.3792,71.3792,70.9356,71.2565,405860.0
2023-05-24 10:00:00,75.52,75.53,75.32,75.5,174596.0,71.2754,71.2848,71.0866,71.2565,174596.0
2023-05-24 10:30:00,75.5,75.55,75.21,75.28,184051.0,71.2565,71.3037,70.9828,71.0489,184051.0
2023-05-24 11:00:00,75.28,75.35,75.15,75.23,258365.0,71.0489,71.1149,70.9262,71.0017,258365.0
2023-05-24 11:30:00,75.23,75.3,75.15,75.18,155220.0,71.0017,71.0678,70.9262,70.9545,155220.0
2023-05-24 12:00:00,75.18,75.48,75.16,75.31,164614.0,70.9545,71.2376,70.9356,71.0772,164614.0
2023-05-24 12:30:00,75.32,75.52,75.32,75.4,133414.0,71.0866,71.2754,71.0866,71.1621,133414.0
2023-05-24 13:00:00,75.41,75.61,75.37,75.47,143181.0,71.1716,71.3603,71.1338,71.2282,143181.0
2023-05-24 13:30:00,75.47,75.68,75.47,75.67,142786.0,71.2282,71.4264,71.2282,71.417,142786.0
2023-05-24 14:00:00,75.66,75.75,75.55,75.58,124699.0,71.4075,71.4925,71.3037,71.332,124699.0
2023-05-24 14:30:00,75.58,75.72,75.57,75.65,112659.0,71.332,71.4642,71.3226,71.3981,112659.0
2023-05-24 15:00:00,75.65,75.82,75.61,75.75,188727.0,71.3981,71.5585,71.3603,71.4925,188727.0
2023-05-24 15:30:00,75.76,75.86,75.45,75.47,574629.0,71.5019,71.5963,71.2093,71.2282,574629.0
2023-05-25 09:30:00,74.95,74.95,74.39,74.76,476498.0,70.7374,70.7374,70.2089,70.5581,476498.0
2023-05-25 10:00:00,74.76,74.95,74.67,74.89,207861.0,70.5581,70.7374,70.4732,70.6808,207861.0
2023-05-25 10:30:00,74.89,75.13,74.79,74.96,198291.0,70.6808,70.9073,70.5864,70.7469,198291.0
2023-05-25 11:00:00,74.96,75.3,74.96,75.1,174874.0,70.7469,71.0678,70.7469,70.879,174874.0
2023-05-25 11:30:00,75.09,75.18,74.95,75.03,150692.0,70.8696,70.9545,70.7374,70.8129,150692.0
2023-05-25 12:00:00,75.04,75.27,75.04,75.11,191705.0,70.8224,71.0394,70.8224,70.8884,191705.0
2023-05-25 12:30:00,75.11,75.17,75.01,75.11,115628.0,70.8884,70.9451,70.7941,70.8884,115628.0
2023-05-25 13:00:00,75.11,75.33,75.08,75.31,103150.0,70.8884,71.0961,70.8601,71.0772,103150.0
2023-05-25 13:30:00,75.31,75.35,75.16,75.31,101625.0,71.0772,71.1149,70.9356,71.0772,101625.0
2023-05-25 14:00:00,75.31,75.44,75.26,75.3,125852.0,71.0772,71.1999,71.03,71.0678,125852.0
2023-05-25 14:30:00,75.3,75.34,75.12,75.21,117559.0,71.0678,71.1055,70.8979,70.9828,117559.0
2023-05-25 15:00:00,75.22,75.29,75.13,75.24,189518.0,70.9923,71.0583,70.9073,71.0111,189518.0
2023-05-25 15:30:00,75.24,75.35,75.14,75.17,651557.0,71.0111,71.1149,70.9167,70.9451,651557.0
2023-05-26 09:30:00,75.06,75.06,74.44,74.8,686918.0,70.8412,70.8412,70.2561,70.5959,686918.0
2023-05-26 10:00:00,74.8,75.01,74.61,74.87,282976.0,70.5959,70.7941,70.4165,70.6619,282976.0
2023-05-26 10:30:00,74.87,75.04,74.73,74.81,334249.0,70.6619,70.8224,70.5298,70.6053,334249.0
2023-05-26 11:00:00,74.81,74.94,74.52,74.58,318176.0,70.6053,70.728,70.3316,70.3882,318176.0
2023-05-26 11:30:00,74.59,74.81,74.55,74.72,444232.0,70.3977,70.6053,70.3599,70.5204,444232.0
2023-05-26 12:00:00,74.72,74.88,74.62,74.88,262419.0,70.5204,70.6714,70.426,70.6714,262419.0
2023-05-26 12:30:00,74.87,74.88,74.71,74.72,202477.0,70.6619,70.6714,70.5109,70.5204,202477.0
2023-05-26 13:00:00,74.73,74.87,74.7,74.84,200483.0,70.5298,70.6619,70.5015,70.6336,200483.0
2023-05-26 13:30:00,74.84,74.93,74.77,74.91,132680.0,70.6336,70.7186,70.5675,70.6997,132680.0
2023-05-26 14:00:00,74.91,74.99,74.85,74.97,144730.0,70.6997,70.7752,70.643,70.7563,144730.0
2023-05-26 14:30:00,74.97,75.14,74.95,75.03,159088.0,70.7563,70.9167,70.7374,70.8129,159088.0
2023-05-26 15:00:00,75.03,75.15,74.97,75.03,241430.0,70.8129,70.9262,70.7563,70.8129,241430.0
2023-05-26 15:30:00,75.03,75.29,75.01,75.11,649172.0,70.8129,71.0583,70.7941,70.8884,649172.0
2023-05-30 09:30:00,74.51,74.53,73.25,73.41,933758.0,70.3222,70.341,69.133,69.284,933758.0
2023-05-30 10:00:00,73.41,73.55,72.75,72.95,663329.0,69.284,69.4161,68.6611,68.8498,663329.0
2023-05-30 10:30:00,72.95,73.02,72.63,73.02,382354.0,68.8498,68.9159,68.5478,68.9159,382354.0
2023-05-30 11:00:00,73.02,73.21,72.8,73.2,245977.0,68.9159,69.0952,68.7083,69.0858,245977.0
2023-05-30 11:30:00,73.2,73.4,73.17,73.32,320194.0,69.0858,69.2745,69.0575,69.199,320194.0
2023-05-30 12:00:00,73.32,73.39,73.2,73.28,207531.0,69.199,69.2651,69.0858,69.1613,207531.0
2023-05-30 12:30:00,73.28,73.4,73.09,73.25,235357.0,69.1613,69.2745,68.982,69.133,235357.0
2023-05-30 13:00:00,73.24,73.26,72.96,73.01,226223.0,69.1235,69.1424,68.8593,68.9065,226223.0
2023-05-30 13:30:00,73.0,73.08,72.92,72.92,218524.0,68.897,68.9725,68.8215,68.8215,218524.0
2023-05-30 14:00:00,72.92,73.01,72.83,72.98,288630.0,68.8215,68.9065,68.7366,68.8782,288630.0
2023-05-30 14:30:00,72.98,73.02,72.77,72.8,286826.0,68.8782,68.9159,68.68,68.7083,286826.0
2023-05-30 15:00:00,72.79,72.8,72.6,72.71,392962.0,68.6988,68.7083,68.5195,68.6233,392962.0
2023-05-30 15:30:00,72.71,72.79,72.25,72.36,1767610.0,68.6233,68.6988,68.1892,68.293,1767610.0
2023-05-31 09:30:00,72.47,72.88,72.28,72.68,573278.0,68.3968,68.7838,68.2175,68.595,573278.0
2023-05-31 10:00:00,72.69,73.31,72.64,73.19,540812.0,68.6045,69.1896,68.5573,69.0763,540812.0
2023-05-31 10:30:00,73.2,73.22,72.66,72.86,301025.0,69.0858,69.1047,68.5761,68.7649,301025.0
2023-05-31 11:00:00,72.86,73.06,72.83,72.97,154969.0,68.7649,68.9537,68.7366,68.8687,154969.0
2023-05-31 11:30:00,72.96,73.1,72.93,73.03,391928.0,68.8593,68.9914,68.831,68.9253,391928.0
2023-05-31 12:00:00,73.03,73.18,73.02,73.06,385137.0,68.9253,69.0669,68.9159,68.9537,385137.0
2023-05-31 12:30:00,73.06,73.06,72.81,72.88,369402.0,68.9537,68.9537,68.7177,68.7838,369402.0
2023-05-31 13:00:00,72.88,73.21,72.88,73.2,183297.0,68.7838,69.0952,68.7838,69.0858,183297.0
2023-05-31 13:30:00,73.2,73.43,73.11,73.37,185914.0,69.0858,69.3029,69.0008,69.2462,185914.0
2023-05-31 14:00:00,73.37,73.48,73.31,73.45,181578.0,69.2462,69.35,69.1896,69.3217,181578.0
2023-05-31 14:30:00,73.45,73.46,73.34,73.43,229620.0,69.3217,69.3312,69.2179,69.3029,229620.0
2023-05-31 15:00:00,73.43,73.53,73.4,73.53,275974.0,69.3029,69.3972,69.2745,69.3972,275974.0
2023-05-31 15:30:00,73.53,73.74,73.31,73.44,1490351.0,69.3972,69.5954,69.1896,69.3123,1490351.0
2023-06-01 09:30:00,73.62,73.73,72.96,73.13,483925.0,69.4822,69.586,68.8593,69.0197,483925.0
2023-06-01 10:00:00,73.13,73.53,73.09,73.17,277841.0,69.0197,69.3972,68.982,69.0575,277841.0
2023-06-01 10:30:00,73.17,73.52,73.12,73.51,299505.0,69.0575,69.3878,69.0103,69.3784,299505.0
2023-06-01 11:00:00,73.51,73.55,73.37,73.41,196742.0,69.3784,69.4161,69.2462,69.284,196742.0
2023-06-01 11:30:00,73.41,73.43,73.23,73.31,174086.0,69.284,69.3029,69.1141,69.1896,174086.0
2023-06-01 12:00:00,73.31,73.54,73.31,73.52,155591.0,69.1896,69.4067,69.1896,69.3878,155591.0
2023-06-01 12:30:00,73.52,73.56,73.33,73.38,110359.0,69.3878,69.4256,69.2085,69.2557,110359.0
2023-06-01 13:00:00,73.39,73.52,73.34,73.52,144200.0,69.2651,69.3878,69.2179,69.3878,144200.0
2023-06-01 13:30:00,73.52,73.6,73.39,73.56,139976.0,69.3878,69.4633,69.2651,69.4256,139976.0
2023-06-01 14:00:00,73.56,73.58,73.45,73.53,133016.0,69.4256,69.4444,69.3217,69.3972,133016.0
2023-06-01 14:30:00,73.53,73.67,73.52,73.65,157411.0,69.3972,69.5294,69.3878,69.5105,157411.0
2023-06-01 15:00:00,73.65,73.72,73.61,73.61,222748.0,69.5105,69.5766,69.4727,69.4727,222748.0
2023-06-01 15:30:00,73.62,73.66,73.49,73.62,578483.0,69.4822,69.5199,69.3595,69.4822,578483.0
2023-06-02 09:30:00,73.77,74.36,73.5,74.11,443507.0,69.6238,70.1806,69.3689,69.9446,443507.0
2023-06-02 10:00:00,74.11,74.27,73.91,74.0,301041.0,69.9446,70.0956,69.7559,69.8408,301041.0
2023-06-02 10:30:00,74.0,74.08,73.83,73.94,223298.0,69.8408,69.9163,69.6804,69.7842,223298.0
2023-06-02 11:00:00,73.95,74.2,73.93,74.12,205460.0,69.7936,70.0296,69.7748,69.9541,205460.0
2023-06-02 11:30:00,74.12,74.2,74.06,74.12,120720.0,69.9541,70.0296,69.8975,69.9541,120720.0
2023-06-02 12:00:00,74.13,74.16,74.0,74.03,138725.0,69.9635,69.9918,69.8408,69.8691,138725.0
2023-06-02 12:30:00,74.03,74.16,73.95,74.16,113022.0,69.8691,69.9918,69.7936,69.9918,113022.0
2023-06-02 13:00:00,74.16,74.23,74.07,74.14,153780.0,69.9918,70.0579,69.9069,69.973,153780.0
2023-06-02 13:30:00,74.15,74.23,74.02,74.22,123439.0,69.9824,70.0579,69.8597,70.0485,123439.0
2023-06-02 14:00:00,74.24,74.26,74.12,74.13,154304.0,70.0673,70.0862,69.9541,69.9635,154304.0
2023-06-02 14:30:00,74.13,74.19,74.07,74.12,111901.0,69.9635,70.0201,69.9069,69.9541,111901.0
2023-06-02 15:00:00,74.12,74.26,74.12,74.19,180980.0,69.9541,70.0862,69.9541,70.0201,180980.0
2023-06-02 15:30:00,74.18,74.3,74.17,74.27,670226.0,70.0107,70.124,70.0013,70.0956,670226.0
2023-06-05 09:30:00,74.24,74.5,73.94,74.43,403584.0,70.0673,70.3127,69.7842,70.2467,403584.0
2023-06-05 10:00:00,74.44,74.73,74.31,74.64,309600.0,70.2561,70.5298,70.1334,70.4449,309600.0
2023-06-05 10:30:00,74.64,74.69,74.31,74.39,276445.0,70.4449,70.492,70.1334,70.2089,276445.0
2023-06-05 11:00:00,74.4,74.45,74.18,74.2,199245.0,70.2183,70.2655,70.0107,70.0296,199245.0
2023-06-05 11:30:00,74.2,74.25,74.05,74.11,378820.0,70.0296,70.0768,69.888,69.9446,378820.0
2023-06-05 12:00:00,74.11,74.28,74.08,74.21,339556.0,69.9446,70.1051,69.9163,70.039,339556.0
2023-06-05 12:30:00,74.22,74.28,74.17,74.27,106890.0,70.0485,70.1051,70.0013,70.0956,106890.0
2023-06-05 13:00:00,74.28,74.3,74.17,74.17,236116.0,70.1051,70.124,70.0013,70.0013,236116.0
2023-06-05 13:30:00,74.18,74.26,74.12,74.23,155433.0,70.0107,70.0862,69.9541,70.0579,155433.0
2023-06-05 14:00:00,74.23,74.3,74.07,74.13,828976.0,70.0579,70.124,69.9069,69.9635,828976.0
2023-06-05 14:30:00,74.13,74.18,74.0,74.1,225388.0,69.9635,70.0107,69.8408,69.9352,225388.0
2023-06-05 15:00:00,74.1,74.22,74.04,74.17,212111.0,69.9352,70.0485,69.8786,70.0013,212111.0
2023-06-05 15:30:00,74.17,74.33,74.15,74.28,625350.0,70.0013,70.1523,69.9824,70.1051,625350.0
2023-06-06 09:30:00,74.31,74.56,73.43,73.48,394275.0,70.1334,70.3693,69.3029,69.35,394275.0
2023-06-06 10:00:00,73.47,73.73,73.42,73.44,181916.0,69.3406,69.586,69.2934,69.3123,181916.0
2023-06-06 10:30:00,73.44,73.62,73.4,73.48,139705.0,69.3123,69.4822,69.2745,69.35,139705.0
2023-06-06 11:00:00,73.47,73.56,73.19,73.37,139952.0,69.3406,69.4256,69.0763,69.2462,139952.0
2023-06-06 11:30:00,73.37,73.39,73.1,73.11,137776.0,69.2462,69.2651,68.9914,69.0008,137776.0
2023-06-06 12:00:00,73.11,73.33,73.1,73.29,118206.0,69.0008,69.2085,68.9914,69.1707,118206.0
2023-06-06 12:30:00,73.3,73.33,73.14,73.16,193936.0,69.1802,69.2085,69.0292,69.048,193936.0
2023-06-06 13:00:00,73.16,73.3,73.03,73.06,207717.0,69.048,69.1802,68.9253,68.9537,207717.0
2023-06-06 13:30:00,73.06,73.06,72.86,72.94,281528.0,68.9537,68.9537,68.7649,68.8404,281528.0
2023-06-06 14:00:00,72.95,73.24,72.94,73.23,145746.0,68.8498,69.1235,68.8404,69.1141,145746.0
2023-06-06 14:30:00,73.22,73.4,73.21,73.34,147098.0,69.1047,69.2745,69.0952,69.2179,147098.0
2023-06-06 15:00:00,73.34,73.4,73.22,73.34,178205.0,69.2179,69.2745,69.1047,69.2179,178205.0
2023-06-06 15:30:00,73.34,73.52,73.28,73.28,593568.0,69.2179,69.3878,69.1613,69.1613,593568.0
2023-06-07 09:30:00,72.35,72.89,72.03,72.75,432983.0,68.2836,68.7932,67.9815,68.6611,432983.0
2023-06-07 10:00:00,72.74,72.98,72.61,72.9,257267.0,68.6516,68.8782,68.5289,68.8026,257267.0
2023-06-07 10:30:00,72.91,73.15,72.77,73.01,258206.0,68.8121,69.0386,68.68,68.9065,258206.0
2023-06-07 11:00:00,73.0,73.09,72.84,72.93,130082.0,68.897,68.982,68.746,68.831,130082.0
2023-06-07 11:30:00,72.92,72.97,72.76,72.93,234634.0,68.8215,68.8687,68.6705,68.831,234634.0
2023-06-07 12:00:00,72.93,73.05,72.84,73.02,138324.0,68.831,68.9442,68.746,68.9159,138324.0
2023-06-07 12:30:00,73.01,73.04,72.7,72.77,178586.0,68.9065,68.9348,68.6139,68.68,178586.0
2023-06-07 13:00:00,72.78,72.84,72.65,72.66,182783.0,68.6894,68.746,68.5667,68.5761,182783.0
2023-06-07 13:30:00,72.65,72.77,72.63,72.75,174622.0,68.5667,68.68,68.5478,68.6611,174622.0
2023-06-07 14:00:00,72.74,72.74,72.47,72.48,224470.0,68.6516,68.6516,68.3968,68.4063,224470.0
2023-06-07 14:30:00,72.48,72.72,72.46,72.62,303476.0,68.4063,68.6328,68.3874,68.5384,303476.0
2023-06-07 15:00:00,72.63,72.67,72.5,72.59,207377.0,68.5478,68.5856,68.4251,68.5101,207377.0
2023-06-07 15:30:00,72.59,72.67,72.14,72.17,1638813.0,68.5101,68.5856,68.0854,68.1137,1638813.0
2023-06-08 09:30:00,72.01,72.57,71.86,72.45,451784.0,67.9627,68.4912,67.8211,68.3779,451784.0
2023-06-08 10:00:00,72.45,72.55,72.31,72.34,308062.0,68.3779,68.4723,68.2458,68.2741,308062.0
2023-06-08 10:30:00,72.34,72.58,72.26,72.56,288310.0,68.2741,68.5006,68.1986,68.4818,288310.0
2023-06-08 11:00:00,72.57,72.73,72.55,72.64,204675.0,68.4912,68.6422,68.4723,68.5573,204675.0
2023-06-08 11:30:00,72.64,72.77,72.53,72.73,175216.0,68.5573,68.68,68.4534,68.6422,175216.0
2023-06-08 12:00:00,72.73,72.84,72.64,72.84,113057.0,68.6422,68.746,68.5573,68.746,113057.0
2023-06-08 12:30:00,72.83,72.88,72.73,72.79,129760.0,68.7366,68.7838,68.6422,68.6988,129760.0
2023-06-08 13:00:00,72.79,72.8,72.68,72.68,176156.0,68.6988,68.7083,68.595,68.595,176156.0
2023-06-08 13:30:00,72.69,72.78,72.64,72.72,155718.0,68.6045,68.6894,68.5573,68.6328,155718.0
2023-06-08 14:00:00,72.71,72.79,72.64,72.73,90428.0,68.6233,68.6988,68.5573,68.6422,90428.0
2023-06-08 14:30:00,72.73,72.79,72.67,72.77,96967.0,68.6422,68.6988,68.5856,68.68,96967.0
2023-06-08 15:00:00,72.77,72.97,72.73,72.95,261891.0,68.68,68.8687,68.6422,68.8498,261891.0
2023-06-08 15:30:00,72.95,73.2,72.95,73.08,508569.0,68.8498,69.0858,68.8498,68.9725,508569.0
2023-06-09 09:30:00,72.46,73.14,72.46,73.02,382111.0,68.3874,69.0292,68.3874,68.9159,382111.0
2023-06-09 10:00:00,73.01,73.08,72.87,73.04,209531.0,68.9065,68.9725,68.7743,68.9348,209531.0
2023-06-09 10:30:00,73.03,73.22,72.96,73.02,222619.0,68.9253,69.1047,68.8593,68.9159,222619.0
2023-06-09 11:00:00,73.02,73.21,72.87,72.93,133457.0,68.9159,69.0952,68.7743,68.831,133457.0
2023-06-09 11:30:00,72.93,72.96,72.79,72.88,153058.0,68.831,68.8593,68.6988,68.7838,153058.0
2023-06-09 12:00:00,72.87,72.91,72.72,72.78,159876.0,68.7743,68.8121,68.6328,68.6894,159876.0
2023-06-09 12:30:00,72.77,72.9,72.77,72.88,104412.0,68.68,68.8026,68.68,68.7838,104412.0
2023-06-09 13:00:00,72.89,73.13,72.89,72.97,229626.0,68.7932,69.0197,68.7932,68.8687,229626.0
2023-06-09 13:30:00,72.97,73.15,72.96,73.05,114300.0,68.8687,69.0386,68.8593,68.9442,114300.0
2023-06-09 14:00:00,73.06,73.15,72.99,73.09,136842.0,68.9537,69.0386,68.8876,68.982,136842.0
2023-06-09 14:30:00,73.09,73.12,73.04,73.05,88810.0,68.982,69.0103,68.9348,68.9442,88810.0
2023-06-09 15:00:00,73.06,73.11,73.0,73.08,169384.0,68.9537,69.0008,68.897,68.9725,169384.0
2023-06-09 15:30:00,73.08,73.17,72.94,72.97,543682.0,68.9725,69.0575,68.8404,68.8687,543682.0
2023-06-12 09:30:00,72.93,73.17,72.51,72.59,443370.0,68.831,69.0575,68.4346,68.5101,443370.0
2023-06-12 10:00:00,72.59,72.6,72.36,72.5,311309.0,68.5101,68.5195,68.293,68.4251,311309.0
2023-06-12 10:30:00,72.5,72.73,72.47,72.51,243891.0,68.4251,68.6422,68.3968,68.4346,243891.0
2023-06-12 11:00:00,72.51,72.53,72.22,72.47,215047.0,68.4346,68.4534,68.1609,68.3968,215047.0
2023-06-12 11:30:00,72.47,72.58,72.32,72.36,193407.0,68.3968,68.5006,68.2552,68.293,193407.0
2023-06-12 12:00:00,72.36,72.6,72.33,72.48,122352.0,68.293,68.5195,68.2647,68.4063,122352.0
2023-06-12 12:30:00,72.48,72.54,72.35,72.37,103487.0,68.4063,68.4629,68.2836,68.3024,103487.0
2023-06-12 13:00:00,72.37,72.37,72.21,72.21,99791.0,68.3024,68.3024,68.1514,68.1514,99791.0
2023-06-12 13:30:00,72.22,72.35,72.21,72.32,134276.0,68.1609,68.2836,68.1514,68.2552,134276.0
2023-06-12 14:00:00,72.32,72.39,72.21,72.21,124990.0,68.2552,68.3213,68.1514,68.1514,124990.0
2023-06-12 14:30:00,72.22,72.46,72.21,72.45,127429.0,68.1609,68.3874,68.1514,68.3779,127429.0
2023-06-12 15:00:00,72.46,72.62,72.44,72.61,160642.0,68.3874,68.5384,68.3685,68.5289,160642.0
2023-06-12 15:30:00,72.61,72.83,72.54,72.81,578121.0,68.5289,68.7366,68.4629,68.7177,578121.0
2023-06-13 09:30:00,72.53,72.88,72.43,72.75,306268.0,68.4534,68.7838,68.3591,68.6611,306268.0
2023-06-13 10:00:00,72.76,72.89,72.55,72.8,199044.0,68.6705,68.7932,68.4723,68.7083,199044.0
2023-06-13 10:30:00,72.8,72.95,72.66,72.73,154431.0,68.7083,68.8498,68.5761,68.6422,154431.0
2023-06-13 11:00:00,72.73,73.01,72.68,72.89,150920.0,68.6422,68.9065,68.595,68.7932,150920.0
2023-06-13 11:30:00,72.89,73.0,72.83,72.93,129151.0,68.7932,68.897,68.7366,68.831,129151.0
2023-06-13 12:00:00,72.93,73.06,72.87,73.03,110787.0,68.831,68.9537,68.7743,68.9253,110787.0
2023-06-13 12:30:00,73.03,73.05,72.93,72.93,83714.0,68.9253,68.9442,68.831,68.831,83714.0
2023-06-13 13:00:00,72.93,73.02,72.88,73.0,149412.0,68.831,68.9159,68.7838,68.897,149412.0
2023-06-13 13:30:00,73.0,73.01,72.72,72.78,145343.0,68.897,68.9065,68.6328,68.6894,145343.0
2023-06-13 14:00:00,72.78,72.81,72.64,72.73,148634.0,68.6894,68.7177,68.5573,68.6422,148634.0
2023-06-13 14:30:00,72.74,72.74,72.52,72.61,122396.0,68.6516,68.6516,68.444,68.5289,122396.0
2023-06-13 15:00:00,72.61,72.75,72.6,72.69,129702.0,68.5289,68.6611,68.5195,68.6045,129702.0
2023-06-13 15:30:00,72.69,72.77,72.64,72.72,434066.0,68.6045,68.68,68.5573,68.6328,434066.0
2023-06-14 09:30:00,72.98,73.09,72.62,72.95,469698.0,68.8782,68.982,68.5384,68.8498,469698.0
2023-06-14 10:00:00,72.95,73.08,72.87,72.94,229949.0,68.8498,68.9725,68.7743,68.8404,229949.0
2023-06-14 10:30:00,72.95,73.1,72.91,73.01,147256.0,68.8498,68.9914,68.8121,68.9065,147256.0
2023-06-14 11:00:00,73.01,73.4,72.97,73.35,149778.0,68.9065,69.2745,68.8687,69.2274,149778.0
2023-06-14 11:30:00,73.34,73.43,73.21,73.4,152737.0,69.2179,69.3029,69.0952,69.2745,152737.0
2023-06-14 12:00:00,73.4,73.4,73.23,73.31,142195.0,69.2745,69.2745,69.1141,69.1896,142195.0
2023-06-14 12:30:00,73.31,73.31,73.12,73.2,98984.0,69.1896,69.1896,69.0103,69.0858,98984.0
2023-06-14 13:00:00,73.2,73.2,73.05,73.14,120305.0,69.0858,69.0858,68.9442,69.0292,120305.0
2023-06-14 13:30:00,73.15,73.19,73.09,73.12,181044.0,69.0386,69.0763,68.982,69.0103,181044.0
2023-06-14 14:00:00,73.11,73.2,72.88,73.2,260470.0,69.0008,69.0858,68.7838,69.0858,260470.0
2023-06-14 14:30:00,73.2,73.33,73.1,73.23,266987.0,69.0858,69.2085,68.9914,69.1141,266987.0
2023-06-14 15:00:00,73.23,73.36,73.08,73.08,269773.0,69.1141,69.2368,68.9725,68.9725,269773.0
2023-06-14 15:30:00,73.09,73.15,72.92,73.15,758288.0,68.982,69.0386,68.8215,69.0386,758288.0
2023-06-15 09:30:00,73.52,73.75,73.37,73.67,420254.0,69.3878,69.6049,69.2462,69.5294,420254.0
2023-06-15 10:00:00,73.66,73.67,73.37,73.41,289300.0,69.5199,69.5294,69.2462,69.284,289300.0
2023-06-15 10:30:00,73.41,73.43,73.19,73.32,223302.0,69.284,69.3029,69.0763,69.199,223302.0
2023-06-15 11:00:00,73.33,73.42,73.2,73.4,163676.0,69.2085,69.2934,69.0858,69.2745,163676.0
2023-06-15 11:30:00,73.39,73.47,73.29,73.34,107873.0,69.2651,69.3406,69.1707,69.2179,107873.0
2023-06-15 12:00:00,73.33,73.38,73.24,73.33,90555.0,69.2085,69.2557,69.1235,69.2085,90555.0
2023-06-15 12:30:00,73.33,73.39,73.28,73.33,115005.0,69.2085,69.2651,69.1613,69.2085,115005.0
2023-06-15 13:00:00,73.34,73.43,73.27,73.41,104869.0,69.2179,69.3029,69.1519,69.284,104869.0
2023-06-15 13:30:00,73.41,73.48,73.35,73.47,150081.0,69.284,69.35,69.2274,69.3406,150081.0
2023-06-15 14:00:00,73.47,73.49,73.34,73.39,192957.0,69.3406,69.3595,69.2179,69.2651,192957.0
2023-06-15 14:30:00,73.39,73.76,73.38,73.74,196811.0,69.2651,69.6143,69.2557,69.5954,196811.0
2023-06-15 15:00:00,73.75,73.79,73.65,73.69,149234.0,69.6049,69.6426,69.5105,69.5482,149234.0
2023-06-15 15:30:00,73.69,73.71,73.41,73.45,854993.0,69.5482,69.5671,69.284,69.3217,854993.0
2023-06-16 09:30:00,74.12,74.41,73.8,74.25,2602281.0,69.9541,70.2278,69.6521,70.0768,2602281.0
2023-06-16 10:00:00,74.27,74.37,74.01,74.28,427838.0,70.0956,70.19,69.8503,70.1051,427838.0
2023-06-16 10:30:00,74.28,74.35,74.07,74.15,585755.0,70.1051,70.1712,69.9069,69.9824,585755.0
2023-06-16 11:00:00,74.16,74.41,74.12,74.26,270197.0,69.9918,70.2278,69.9541,70.0862,270197.0
2023-06-16 11:30:00,74.27,74.28,73.96,74.08,252658.0,70.0956,70.1051,69.8031,69.9163,252658.0
2023-06-16 12:00:00,74.08,74.2,74.02,74.18,384948.0,69.9163,70.0296,69.8597,70.0107,384948.0
2023-06-16 12:30:00,74.17,74.24,74.1,74.16,137324.0,70.0013,70.0673,69.9352,69.9918,137324.0
2023-06-16 13:00:00,74.16,74.18,74.03,74.1,109005.0,69.9918,70.0107,69.8691,69.9352,109005.0
2023-06-16 13:30:00,74.09,74.11,73.99,74.0,104719.0,69.9258,69.9446,69.8314,69.8408,104719.0
2023-06-16 14:00:00,74.0,74.06,73.98,74.01,119570.0,69.8408,69.8975,69.8219,69.8503,119570.0
2023-06-16 14:30:00,74.02,74.03,73.74,73.76,128569.0,69.8597,69.8691,69.5954,69.6143,128569.0
2023-06-16 15:00:00,73.76,73.79,73.61,73.61,226487.0,69.6143,69.6426,69.4727,69.4727,226487.0
2023-06-16 15:30:00,73.61,73.66,73.43,73.59,1100537.0,69.4727,69.5199,69.3029,69.4539,1100537.0
2023-06-20 09:30:00,73.92,74.25,73.84,73.9,639824.0,69.7653,70.0768,69.6898,69.7464,639824.0
2023-06-20 10:00:00,73.91,74.02,73.85,73.99,278113.0,69.7559,69.8597,69.6993,69.8314,278113.0
2023-06-20 10:30:00,74.0,74.12,73.79,73.81,220611.0,69.8408,69.9541,69.6426,69.6615,220611.0
2023-06-20 11:00:00,73.81,73.86,73.65,73.69,205334.0,69.6615,69.7087,69.5105,69.5482,205334.0
2023-06-20 11:30:00,73.69,73.84,73.68,73.77,168470.0,69.5482,69.6898,69.5388,69.6238,168470.0
2023-06-20 12:00:00,73.77,73.83,73.63,73.78,116836.0,69.6238,69.6804,69.4916,69.6332,116836.0
2023-06-20 12:30:00,73.77,73.96,73.76,73.89,231985.0,69.6238,69.8031,69.6143,69.737,231985.0
2023-06-20 13:00:00,73.9,73.9,73.69,73.7,190930.0,69.7464,69.7464,69.5482,69.5577,190930.0
2023-06-20 13:30:00,73.7,73.73,73.48,73.51,149754.0,69.5577,69.586,69.35,69.3784,149754.0
2023-06-20 14:00:00,73.51,73.66,73.49,73.62,154823.0,69.3784,69.5199,69.3595,69.4822,154823.0
2023-06-20 14:30:00,73.62,73.67,73.54,73.61,128071.0,69.4822,69.5294,69.4067,69.4727,128071.0
2023-06-20 15:00:00,73.61,73.62,73.4,73.44,225098.0,69.4727,69.4822,69.2745,69.3123,225098.0
2023-06-20 15:30:00,73.45,73.47,73.24,73.26,594339.0,69.3217,69.3406,69.1235,69.1424,594339.0
2023-06-21 09:30:00,73.17,73.26,72.62,73.1,361446.0,69.0575,69.1424,68.5384,68.9914,361446.0
2023-06-21 10:00:00,73.1,73.19,72.88,73.15,364276.0,68.9914,69.0763,68.7838,69.0386,364276.0
2023-06-21 10:30:00,73.15,73.34,73.11,73.26,269816.0,69.0386,69.2179,69.0008,69.1424,269816.0
2023-06-21 11:00:00,73.26,73.5,73.18,73.19,788328.0,69.1424,69.3689,69.0669,69.0763,788328.0
2023-06-21 11:30:00,73.2,73.25,73.08,73.16,224688.0,69.0858,69.133,68.9725,69.048,224688.0
2023-06-21 12:00:00,73.17,73.38,73.16,73.28,247203.0,69.0575,69.2557,69.048,69.1613,247203.0
2023-06-21 12:30:00,73.29,73.32,73.17,73.25,121145.0,69.1707,69.199,69.0575,69.133,121145.0
2023-06-21 13:00:00,73.25,73.25,73.17,73.19,155189.0,69.133,69.133,69.0575,69.0763,155189.0
2023-06-21 13:30:00,73.2,73.27,73.15,73.2,254149.0,69.0858,69.1519,69.0386,69.0858,254149.0
2023-06-21 14:00:00,73.2,73.29,73.19,73.23,518318.0,69.0858,69.1707,69.0763,69.1141,518318.0
2023-06-21 14:30:00,73.23,73.26,73.14,73.2,231829.0,69.1141,69.1424,69.0292,69.0858,231829.0
2023-06-21 15:00:00,73.2,73.21,73.0,73.03,611892.0,69.0858,69.0952,68.897,68.9253,611892.0
2023-06-21 15:30:00,73.03,73.16,72.98,73.14,634383.0,68.9253,69.048,68.8782,69.0292,634383.0
2023-06-22 09:30:00,73.28,73.84,73.26,73.78,851025.0,69.1613,69.6898,69.1424,69.6332,851025.0
2023-06-22 10:00:00,73.78,73.95,73.48,73.68,331913.0,69.6332,69.7936,69.35,69.5388,331913.0
2023-06-22 10:30:00,73.69,73.87,73.58,73.74,299945.0,69.5482,69.7181,69.4444,69.5954,299945.0
2023-06-22 11:00:00,73.74,73.81,73.55,73.59,318510.0,69.5954,69.6615,69.4161,69.4539,318510.0
2023-06-22 11:30:00,73.58,73.7,73.4,73.41,342761.0,69.4444,69.5577,69.2745,69.284,342761.0
2023-06-22 12:00:00,73.41,73.56,73.38,73.54,95182.0,69.284,69.4256,69.2557,69.4067,95182.0
2023-06-22 12:30:00,73.53,73.63,73.47,73.62,92342.0,69.3972,69.4916,69.3406,69.4822,92342.0
2023-06-22 13:00:00,73.62,73.64,73.51,73.61,81871.0,69.4822,69.5011,69.3784,69.4727,81871.0
2023-06-22 13:30:00,73.6,73.68,73.52,73.67,91699.0,69.4633,69.5388,69.3878,69.5294,91699.0
2023-06-22 14:00:00,73.68,73.75,73.51,73.57,288367.0,69.5388,69.6049,69.3784,69.435,288367.0
2023-06-22 14:30:00,73.58,73.71,73.54,73.69,635029.0,69.4444,69.5671,69.4067,69.5482,635029.0
2023-06-22 15:00:00,73.7,73.84,73.65,73.8,232487.0,69.5577,69.6898,69.5105,69.6521,232487.0
2023-06-22 15:30:00,73.79,73.8,73.6,73.73,645184.0,69.6426,69.6521,69.4633,69.586,645184.0
2023-06-23 09:30:00,74.12,74.12,73.3,73.55,791687.0,69.9541,69.9541,69.1802,69.4161,791687.0
2023-06-23 10:00:00,73.56,73.61,73.41,73.57,350586.0,69.4256,69.4727,69.284,69.435,350586.0
2023-06-23 10:30:00,73.56,73.61,73.23,73.28,352945.0,69.4256,69.4727,69.1141,69.1613,352945.0
2023-06-23 11:00:00,73.29,73.34,73.11,73.16,283506.0,69.1707,69.2179,69.0008,69.048,283506.0
2023-06-23 11:30:00,73.16,73.36,73.06,73.34,209061.0,69.048,69.2368,68.9537,69.2179,209061.0
2023-06-23 12:00:00,73.38,73.38,73.2,73.33,150457.0,69.2557,69.2557,69.0858,69.2085,150457.0
2023-06-23 12:30:00,73.34,73.35,73.2,73.27,151451.0,69.2179,69.2274,69.0858,69.1519,151451.0
2023-06-23 13:00:00,73.27,73.28,73.07,73.13,115626.0,69.1519,69.1613,68.9631,69.0197,115626.0
2023-06-23 13:30:00,73.13,73.35,73.12,73.27,138064.0,69.0197,69.2274,69.0103,69.1519,138064.0
2023-06-23 14:00:00,73.26,73.26,73.1,73.11,148120.0,69.1424,69.1424,68.9914,69.0008,148120.0
2023-06-23 14:30:00,73.11,73.19,72.94,73.01,142223.0,69.0008,69.0763,68.8404,68.9065,142223.0
2023-06-23 15:00:00,73.0,73.18,72.96,73.14,200360.0,68.897,69.0669,68.8593,69.0292,200360.0
2023-06-23 15:30:00,73.15,73.29,72.96,73.1,952871.0,69.0386,69.1707,68.8593,68.9914,952871.0
2023-06-26 09:30:00,73.09,73.09,72.45,72.45,491431.0,68.982,68.982,68.3779,68.3779,491431.0
2023-06-26 10:00:00,72.45,72.71,72.44,72.63,248042.0,68.3779,68.6233,68.3685,68.5478,248042.0
2023-06-26 10:30:00,72.64,72.65,72.35,72.51,184786.0,68.5573,68.5667,68.2836,68.4346,184786.0
2023-06-26 11:00:00,72.51,72.85,72.44,72.76,144120.0,68.4346,68.7555,68.3685,68.6705,144120.0
2023-06-26 11:30:00,72.76,72.82,72.65,72.76,159695.0,68.6705,68.7271,68.5667,68.6705,159695.0
2023-06-26 12:00:00,72.77,73.1,72.75,73.08,177438.0,68.68,68.9914,68.6611,68.9725,177438.0
2023-06-26 12:30:00,73.08,73.15,73.01,73.03,105669.0,68.9725,69.0386,68.9065,68.9253,105669.0
2023-06-26 13:00:00,73.03,73.12,72.98,73.03,84678.0,68.9253,69.0103,68.8782,68.9253,84678.0
2023-06-26 13:30:00,73.03,73.06,72.89,72.92,111493.0,68.9253,68.9537,68.7932,68.8215,111493.0
2023-06-26 14:00:00,72.92,73.0,72.86,72.98,153805.0,68.8215,68.897,68.7649,68.8782,153805.0
2023-06-26 14:30:00,72.98,73.18,72.94,73.15,217458.0,68.8782,69.0669,68.8404,69.0386,217458.0
2023-06-26 15:00:00,73.15,73.25,73.11,73.17,354158.0,69.0386,69.133,69.0008,69.0575,354158.0
2023-06-26 15:30:00,73.17,73.28,73.11,73.25,705695.0,69.0575,69.1613,69.0008,69.133,705695.0
2023-06-27 09:30:00,73.4,73.73,73.27,73.33,326957.0,69.2745,69.586,69.1519,69.2085,326957.0
2023-06-27 10:00:00,73.32,73.47,73.14,73.26,209594.0,69.199,69.3406,69.0292,69.1424,209594.0
2023-06-27 10:30:00,73.25,73.3,73.05,73.07,210090.0,69.133,69.1802,68.9442,68.9631,210090.0
2023-06-27 11:00:00,73.06,73.11,72.96,73.1,238195.0,68.9537,69.0008,68.8593,68.9914,238195.0
2023-06-27 11:30:00,73.1,73.24,73.1,73.17,144403.0,68.9914,69.1235,68.9914,69.0575,144403.0
2023-06-27 12:00:00,73.18,73.3,73.1,73.29,155504.0,69.0669,69.1802,68.9914,69.1707,155504.0
2023-06-27 12:30:00,73.29,73.58,73.29,73.55,199403.0,69.1707,69.4444,69.1707,69.4161,199403.0
2023-06-27 13:00:00,73.56,73.63,73.48,73.63,147129.0,69.4256,69.4916,69.35,69.4916,147129.0
2023-06-27 13:30:00,73.63,73.68,73.56,73.65,152036.0,69.4916,69.5388,69.4256,69.5105,152036.0
2023-06-27 14:00:00,73.65,73.79,73.65,73.7,166994.0,69.5105,69.6426,69.5105,69.5577,166994.0
2023-06-27 14:30:00,73.69,73.78,73.59,73.77,420089.0,69.5482,69.6332,69.4539,69.6238,420089.0
2023-06-27 15:00:00,73.77,73.79,73.65,73.7,314793.0,69.6238,69.6426,69.5105,69.5577,314793.0
2023-06-27 15:30:00,73.7,73.97,73.68,73.95,1058876.0,69.5577,69.8125,69.5388,69.7936,1058876.0
2023-06-28 09:30:00,73.39,73.71,72.88,73.03,593807.0,69.2651,69.5671,68.7838,68.9253,593807.0
2023-06-28 10:00:00,73.03,73.15,72.78,72.83,371549.0,68.9253,69.0386,68.6894,68.7366,371549.0
2023-06-28 10:30:00,72.82,72.95,72.75,72.89,264865.0,68.7271,68.8498,68.6611,68.7932,264865.0
2023-06-28 11:00:00,72.89,73.02,72.75,72.98,263491.0,68.7932,68.9159,68.6611,68.8782,263491.0
2023-06-28 11:30:00,72.98,73.3,72.97,73.3,215428.0,68.8782,69.1802,68.8687,69.1802,215428.0
2023-06-28 12:00:00,73.3,73.42,73.25,73.39,163882.0,69.1802,69.2934,69.133,69.2651,163882.0
2023-06-28 12:30:00,73.39,73.41,73.1,73.14,202816.0,69.2651,69.284,68.9914,69.0292,202816.0
2023-06-28 13:00:00,73.13,73.24,73.1,73.14,244368.0,69.0197,69.1235,68.9914,69.0292,244368.0
2023-06-28 13:30:00,73.13,73.15,73.03,73.09,251496.0,69.0197,69.0386,68.9253,68.982,251496.0
2023-06-28 14:00:00,73.09,73.17,73.04,73.09,146157.0,68.982,69.0575,68.9348,68.982,146157.0
2023-06-28 14:30:00,73.1,73.12,73.03,73.06,142358.0,68.9914,69.0103,68.9253,68.9537,142358.0
2023-06-28 15:00:00,73.07,73.16,73.05,73.08,222956.0,68.9631,69.048,68.9442,68.9725,222956.0
2023-06-28 15:30:00,73.08,73.25,73.05,73.23,1154469.0,68.9725,69.133,68.9442,69.1141,1154469.0
2023-06-29 09:30:00,72.24,72.34,71.89,72.2,548639.0,68.5429,68.6378,68.2108,68.505,548639.0
2023-06-29 10:00:00,72.21,72.56,72.14,72.36,334515.0,68.5144,68.8465,68.448,68.6568,334515.0
2023-06-29 10:30:00,72.34,72.49,72.21,72.22,413638.0,68.6378,68.7801,68.5144,68.5239,413638.0
2023-06-29 11:00:00,72.22,72.46,72.21,72.39,320998.0,68.5239,68.7516,68.5144,68.6852,320998.0
2023-06-29 11:30:00,72.38,72.44,72.31,72.38,295437.0,68.6757,68.7327,68.6093,68.6757,295437.0
2023-06-29 12:00:00,72.39,72.39,72.18,72.34,182628.0,68.6852,68.6852,68.486,68.6378,182628.0
2023-06-29 12:30:00,72.34,72.35,72.26,72.3,106303.0,68.6378,68.6473,68.5619,68.5998,106303.0
2023-06-29 13:00:00,72.3,72.36,72.22,72.31,146796.0,68.5998,68.6568,68.5239,68.6093,146796.0
2023-06-29 13:30:00,72.31,72.45,72.29,72.39,472632.0,68.6093,68.7422,68.5903,68.6852,472632.0
2023-06-29 14:00:00,72.39,72.43,72.25,72.31,235742.0,68.6852,68.7232,68.5524,68.6093,235742.0
2023-06-29 14:30:00,72.31,72.34,72.26,72.32,153940.0,68.6093,68.6378,68.5619,68.6188,153940.0
2023-06-29 15:00:00,72.33,72.42,72.32,72.37,195045.0,68.6283,68.7137,68.6188,68.6663,195045.0
2023-06-29 15:30:00,72.37,72.4,72.21,72.29,807095.0,68.6663,68.6947,68.5144,68.5903,807095.0
2023-06-30 09:30:00,72.58,73.09,72.46,72.82,522328.0,68.8655,69.3494,68.7516,69.0932,522328.0
2023-06-30 10:00:00,72.82,72.91,72.63,72.67,240132.0,69.0932,69.1786,68.9129,68.9509,240132.0
2023-06-30 10:30:00,72.68,72.88,72.65,72.8,227817.0,68.9604,69.1501,68.9319,69.0742,227817.0
2023-06-30 11:00:00,72.81,73.03,72.78,72.98,227251.0,69.0837,69.2925,69.0553,69.245,227251.0
2023-06-30 11:30:00,72.98,72.98,72.83,72.87,202897.0,69.245,69.245,69.1027,69.1407,202897.0
2023-06-30 12:00:00,72.88,72.99,72.82,72.95,180130.0,69.1501,69.2545,69.0932,69.2166,180130.0
2023-06-30 12:30:00,72.95,73.03,72.88,72.95,151902.0,69.2166,69.2925,69.1501,69.2166,151902.0
2023-06-30 13:00:00,72.95,72.97,72.81,72.92,349212.0,69.2166,69.2355,69.0837,69.1881,349212.0
2023-06-30 13:30:00,72.92,72.93,72.75,72.76,302340.0,69.1881,69.1976,69.0268,69.0363,302340.0
2023-06-30 14:00:00,72.75,72.87,72.75,72.84,376733.0,69.0268,69.1407,69.0268,69.1122,376733.0
2023-06-30 14:30:00,72.84,72.85,72.74,72.84,353796.0,69.1122,69.1217,69.0173,69.1122,353796.0
2023-06-30 15:00:00,72.85,72.92,72.77,72.89,610586.0,69.1217,69.1881,69.0458,69.1596,610586.0
2023-06-30 15:30:00,72.89,73.03,72.81,72.91,1260382.0,69.1596,69.2925,69.0837,69.1786,1260382.0
2023-07-03 09:30:00,72.77,73.19,72.49,73.1,402868.0,69.0458,69.4443,68.7801,69.3589,402868.0
2023-07-03 10:00:00,73.09,73.37,73.01,73.34,292888.0,69.3494,69.6151,69.2735,69.5866,292888.0
2023-07-03 10:30:00,73.35,73.6,73.26,73.44,290619.0,69.5961,69.8333,69.5107,69.6815,290619.0
2023-07-03 11:00:00,73.44,73.48,73.34,73.43,249507.0,69.6815,69.7194,69.5866,69.672,249507.0
2023-07-03 11:30:00,73.42,73.52,73.37,73.45,193615.0,69.6625,69.7574,69.6151,69.691,193615.0
2023-07-03 12:00:00,73.45,73.55,73.41,73.5,227571.0,69.691,69.7859,69.653,69.7384,227571.0
2023-07-03 12:30:00,73.5,73.54,73.4,73.48,474074.0,69.7384,69.7764,69.6435,69.7194,474074.0
2023-07-05 09:30:00,72.97,73.24,72.63,72.96,597779.0,69.2355,69.4917,68.9129,69.2261,597779.0
2023-07-05 10:00:00,72.97,73.1,72.81,73.09,320240.0,69.2355,69.3589,69.0837,69.3494,320240.0
2023-07-05 10:30:00,73.09,73.23,73.02,73.22,360932.0,69.3494,69.4822,69.283,69.4727,360932.0
2023-07-05 11:00:00,73.22,73.3,73.12,73.24,201811.0,69.4727,69.5487,69.3779,69.4917,201811.0
2023-07-05 11:30:00,73.24,73.32,73.13,73.32,209782.0,69.4917,69.5676,69.3874,69.5676,209782.0
2023-07-05 12:00:00,73.32,73.33,73.09,73.13,159696.0,69.5676,69.5771,69.3494,69.3874,159696.0
2023-07-05 12:30:00,73.13,73.26,73.11,73.17,171053.0,69.3874,69.5107,69.3684,69.4253,171053.0
2023-07-05 13:00:00,73.17,73.2,73.07,73.11,159833.0,69.4253,69.4538,69.3304,69.3684,159833.0
2023-07-05 13:30:00,73.12,73.23,73.09,73.19,195617.0,69.3779,69.4822,69.3494,69.4443,195617.0
2023-07-05 14:00:00,73.19,73.25,73.04,73.07,219998.0,69.4443,69.5012,69.302,69.3304,219998.0
2023-07-05 14:30:00,73.07,73.32,73.04,73.32,308998.0,69.3304,69.5676,69.302,69.5676,308998.0
2023-07-05 15:00:00,73.31,73.41,73.28,73.39,291506.0,69.5581,69.653,69.5297,69.634,291506.0
2023-07-05 15:30:00,73.39,73.41,73.21,73.23,979317.0,69.634,69.653,69.4633,69.4822,979317.0
2023-07-06 09:30:00,72.7,72.7,72.14,72.5,599390.0,68.9794,68.9794,68.448,68.7896,599390.0
2023-07-06 10:00:00,72.48,72.62,72.35,72.42,327332.0,68.7706,68.9035,68.6473,68.7137,327332.0
2023-07-06 10:30:00,72.44,72.93,72.39,72.9,313579.0,68.7327,69.1976,68.6852,69.1691,313579.0
2023-07-06 11:00:00,72.89,73.04,72.83,72.98,156663.0,69.1596,69.302,69.1027,69.245,156663.0
2023-07-06 11:30:00,72.99,73.07,72.89,72.94,136744.0,69.2545,69.3304,69.1596,69.2071,136744.0
2023-07-06 12:00:00,72.94,73.04,72.85,72.93,135051.0,69.2071,69.302,69.1217,69.1976,135051.0
2023-07-06 12:30:00,72.92,73.0,72.85,72.92,134157.0,69.1881,69.264,69.1217,69.1881,134157.0
2023-07-06 13:00:00,72.91,73.0,72.87,72.97,141951.0,69.1786,69.264,69.1407,69.2355,141951.0
2023-07-06 13:30:00,72.97,73.01,72.9,72.99,127806.0,69.2355,69.2735,69.1691,69.2545,127806.0
2023-07-06 14:00:00,72.99,72.99,72.84,72.84,131688.0,69.2545,69.2545,69.1122,69.1122,131688.0
2023-07-06 14:30:00,72.84,72.96,72.83,72.96,140857.0,69.1122,69.2261,69.1027,69.2261,140857.0
2023-07-06 15:00:00,72.96,72.97,72.89,72.92,161046.0,69.2261,69.2355,69.1596,69.1881,161046.0
2023-07-06 15:30:00,72.93,72.96,72.8,72.89,706458.0,69.1976,69.2261,69.0742,69.1596,706458.0
2023-07-07 09:30:00,72.66,72.77,72.41,72.6,307046.0,68.9414,69.0458,68.7042,68.8845,307046.0
2023-07-07 10:00:00,72.61,72.73,72.46,72.63,229977.0,68.894,69.0078,68.7516,68.9129,229977.0
2023-07-07 10:30:00,72.63,72.65,72.31,72.36,138764.0,68.9129,68.9319,68.6093,68.6568,138764.0
2023-07-07 11:00:00,72.37,72.38,72.12,72.23,161228.0,68.6663,68.6757,68.429,68.5334,161228.0
2023-07-07 11:30:00,72.22,72.26,72.1,72.13,154249.0,68.5239,68.5619,68.4101,68.4385,154249.0
2023-07-07 12:00:00,72.13,72.6,72.12,72.6,347357.0,68.4385,68.8845,68.429,68.8845,347357.0
2023-07-07 12:30:00,72.6,72.62,72.45,72.57,316397.0,68.8845,68.9035,68.7422,68.856,316397.0
2023-07-07 13:00:00,72.56,72.73,72.56,72.65,190070.0,68.8465,69.0078,68.8465,68.9319,190070.0
2023-07-07 13:30:00,72.64,72.71,72.58,72.67,184916.0,68.9224,68.9889,68.8655,68.9509,184916.0
2023-07-07 14:00:00,72.67,72.71,72.41,72.42,209131.0,68.9509,68.9889,68.7042,68.7137,209131.0
2023-07-07 14:30:00,72.42,72.47,72.35,72.39,181949.0,68.7137,68.7611,68.6473,68.6852,181949.0
2023-07-07 15:00:00,72.39,72.4,72.27,72.28,309678.0,68.6852,68.6947,68.5714,68.5809,309678.0
2023-07-07 15:30:00,72.28,72.33,71.95,72.02,897173.0,68.5809,68.6283,68.2677,68.3342,897173.0
2023-07-10 09:30:00,72.39,73.01,72.18,72.93,620143.0,68.6852,69.2735,68.486,69.1976,620143.0
2023-07-10 10:00:00,72.92,72.92,72.53,72.59,277239.0,69.1881,69.1881,68.8181,68.875,277239.0
2023-07-10 10:30:00,72.6,72.6,72.33,72.39,252992.0,68.8845,68.8845,68.6283,68.6852,252992.0
2023-07-10 11:00:00,72.39,72.52,72.33,72.51,196594.0,68.6852,68.8086,68.6283,68.7991,196594.0
2023-07-10 11:30:00,72.51,72.58,72.27,72.42,196459.0,68.7991,68.8655,68.5714,68.7137,196459.0
2023-07-10 12:00:00,72.43,72.48,72.29,72.48,190938.0,68.7232,68.7706,68.5903,68.7706,190938.0
2023-07-10 12:30:00,72.49,72.57,72.46,72.53,161670.0,68.7801,68.856,68.7516,68.8181,161670.0
2023-07-10 13:00:00,72.53,72.57,72.44,72.46,175208.0,68.8181,68.856,68.7327,68.7516,175208.0
2023-07-10 13:30:00,72.46,72.47,72.32,72.34,242304.0,68.7516,68.7611,68.6188,68.6378,242304.0
2023-07-10 14:00:00,72.35,72.37,72.17,72.26,203767.0,68.6473,68.6663,68.4765,68.5619,203767.0
2023-07-10 14:30:00,72.26,72.32,72.18,72.25,154344.0,68.5619,68.6188,68.486,68.5524,154344.0
2023-07-10 15:00:00,72.25,72.27,72.16,72.19,195969.0,68.5524,68.5714,68.467,68.4955,195969.0
2023-07-10 15:30:00,72.18,72.18,72.01,72.11,818099.0,68.486,68.486,68.3247,68.4196,818099.0
2023-07-11 09:30:00,72.05,72.07,70.72,70.91,792084.0,68.3626,68.3816,67.1007,67.281,792084.0
2023-07-11 10:00:00,70.91,70.95,70.48,70.69,641360.0,67.281,67.3189,66.873,67.0722,641360.0
2023-07-11 10:30:00,70.69,70.91,70.56,70.9,574980.0,67.0722,67.281,66.9489,67.2715,574980.0
2023-07-11 11:00:00,70.9,71.21,70.9,70.98,353386.0,67.2715,67.5656,67.2715,67.3474,353386.0
2023-07-11 11:30:00,70.98,71.02,70.73,70.89,241847.0,67.3474,67.3853,67.1102,67.262,241847.0
2023-07-11 12:00:00,70.89,70.94,70.73,70.86,267616.0,67.262,67.3094,67.1102,67.2335,267616.0
2023-07-11 12:30:00,70.85,70.91,70.74,70.84,229835.0,67.224,67.281,67.1197,67.2146,229835.0
2023-07-11 13:00:00,70.85,70.89,70.65,70.72,484757.0,67.224,67.262,67.0343,67.1007,484757.0
2023-07-11 13:30:00,70.72,70.81,70.61,70.76,220766.0,67.1007,67.1861,66.9963,67.1386,220766.0
2023-07-11 14:00:00,70.76,70.84,70.7,70.73,215910.0,67.1386,67.2146,67.0817,67.1102,215910.0
2023-07-11 14:30:00,70.73,70.79,70.68,70.75,289244.0,67.1102,67.1671,67.0627,67.1292,289244.0
2023-07-11 15:00:00,70.75,70.77,70.55,70.67,335759.0,67.1292,67.1481,66.9394,67.0533,335759.0
2023-07-11 15:30:00,70.66,70.93,70.54,70.88,1038603.0,67.0438,67.2999,66.9299,67.2525,1038603.0
2023-07-12 09:30:00,71.1,71.57,70.95,71.24,587363.0,67.4612,67.9072,67.3189,67.5941,587363.0
2023-07-12 10:00:00,71.25,71.49,70.99,71.42,560621.0,67.6036,67.8313,67.3569,67.7649,560621.0
2023-07-12 10:30:00,71.42,71.66,71.38,71.41,276899.0,67.7649,67.9926,67.7269,67.7554,276899.0
2023-07-12 11:00:00,71.4,71.72,71.36,71.72,291815.0,67.7459,68.0495,67.7079,68.0495,291815.0
2023-07-12 11:30:00,71.72,71.82,71.49,71.51,342956.0,68.0495,68.1444,67.8313,67.8503,342956.0
2023-07-12 12:00:00,71.5,71.63,71.4,71.44,729224.0,67.8408,67.9641,67.7459,67.7838,729224.0
2023-07-12 12:30:00,71.44,71.67,71.43,71.53,220509.0,67.7838,68.0021,67.7744,67.8692,220509.0
2023-07-12 13:00:00,71.54,71.57,71.48,71.49,190295.0,67.8787,67.9072,67.8218,67.8313,190295.0
2023-07-12 13:30:00,71.48,71.56,71.4,71.43,167107.0,67.8218,67.8977,67.7459,67.7744,167107.0
2023-07-12 14:00:00,71.44,71.53,71.39,71.42,213542.0,67.7838,67.8692,67.7364,67.7649,213542.0
2023-07-12 14:30:00,71.42,71.49,71.37,71.48,221792.0,67.7649,67.8313,67.7174,67.8218,221792.0
2023-07-12 15:00:00,71.48,71.49,71.29,71.43,357875.0,67.8218,67.8313,67.6415,67.7744,357875.0
2023-07-12 15:30:00,71.42,71.53,71.26,71.42,986926.0,67.7649,67.8692,67.6131,67.7649,986926.0
2023-07-13 09:30:00,71.24,71.72,71.2,71.31,470997.0,67.5941,68.0495,67.5561,67.6605,470997.0
2023-07-13 10:00:00,71.31,71.5,71.24,71.45,293363.0,67.6605,67.8408,67.5941,67.7933,293363.0
2023-07-13 10:30:00,71.46,71.54,71.33,71.36,181322.0,67.8028,67.8787,67.6795,67.7079,181322.0
2023-07-13 11:00:00,71.36,71.46,71.25,71.41,170861.0,67.7079,67.8028,67.6036,67.7554,170861.0
2023-07-13 11:30:00,71.4,71.56,71.32,71.51,175308.0,67.7459,67.8977,67.67,67.8503,175308.0
2023-07-13 12:00:00,71.53,71.75,71.52,71.69,224167.0,67.8692,68.078,67.8598,68.0211,224167.0
2023-07-13 12:30:00,71.7,71.78,71.6,71.73,208896.0,68.0305,68.1064,67.9357,68.059,208896.0
2023-07-13 13:00:00,71.75,71.75,71.6,71.62,205151.0,68.078,68.078,67.9357,67.9546,205151.0
2023-07-13 13:30:00,71.62,71.8,71.59,71.72,180347.0,67.9546,68.1254,67.9262,68.0495,180347.0
2023-07-13 14:00:00,71.73,71.86,71.7,71.76,150763.0,68.059,68.1824,68.0305,68.0875,150763.0
2023-07-13 14:30:00,71.77,71.81,71.72,71.76,178862.0,68.097,68.1349,68.0495,68.0875,178862.0
2023-07-13 15:00:00,71.77,71.86,71.76,71.84,190891.0,68.097,68.1824,68.0875,68.1634,190891.0
2023-07-13 15:30:00,71.84,71.93,71.79,71.83,741930.0,68.1634,68.2488,68.1159,68.1539,741930.0
2023-07-14 09:30:00,71.97,71.99,71.69,71.89,419569.0,68.2867,68.3057,68.0211,68.2108,419569.0
2023-07-14 10:00:00,71.87,71.88,71.6,71.72,229099.0,68.1918,68.2013,67.9357,68.0495,229099.0
2023-07-14 10:30:00,71.71,72.08,71.7,72.02,216330.0,68.04,68.3911,68.0305,68.3342,216330.0
2023-07-14 11:00:00,72.02,72.02,71.8,71.81,111621.0,68.3342,68.3342,68.1254,68.1349,111621.0
2023-07-14 11:30:00,71.81,71.86,71.69,71.75,108900.0,68.1349,68.1824,68.0211,68.078,108900.0
2023-07-14 12:00:00,71.74,71.97,71.74,71.89,174121.0,68.0685,68.2867,68.0685,68.2108,174121.0
2023-07-14 12:30:00,71.89,72.05,71.87,72.03,139465.0,68.2108,68.3626,68.1918,68.3437,139465.0
2023-07-14 13:00:00,72.03,72.15,72.03,72.12,122699.0,68.3437,68.4575,68.3437,68.429,122699.0
2023-07-14 13:30:00,72.11,72.22,72.09,72.15,128086.0,68.4196,68.5239,68.4006,68.4575,128086.0
2023-07-14 14:00:00,72.15,72.2,72.04,72.12,122668.0,68.4575,68.505,68.3531,68.429,122668.0
2023-07-14 14:30:00,72.12,72.23,72.11,72.21,176701.0,68.429,68.5334,68.4196,68.5144,176701.0
2023-07-14 15:00:00,72.21,72.34,72.17,72.28,205167.0,68.5144,68.6378,68.4765,68.5809,205167.0
2023-07-14 15:30:00,72.28,72.31,72.13,72.28,571069.0,68.5809,68.6093,68.4385,68.5809,571069.0
2023-07-17 09:30:00,72.05,72.41,71.9,72.25,439664.0,68.3626,68.7042,68.2203,68.5524,439664.0
2023-07-17 10:00:00,72.23,72.44,72.17,72.41,199956.0,68.5334,68.7327,68.4765,68.7042,199956.0
2023-07-17 10:30:00,72.4,72.42,72.25,72.4,174994.0,68.6947,68.7137,68.5524,68.6947,174994.0
2023-07-17 11:00:00,72.39,72.56,72.37,72.51,200170.0,68.6852,68.8465,68.6663,68.7991,200170.0
2023-07-17 11:30:00,72.52,72.62,72.47,72.53,193277.0,68.8086,68.9035,68.7611,68.8181,193277.0
2023-07-17 12:00:00,72.54,72.56,72.37,72.41,145997.0,68.8276,68.8465,68.6663,68.7042,145997.0
2023-07-17 12:30:00,72.41,72.47,72.34,72.36,136180.0,68.7042,68.7611,68.6378,68.6568,136180.0
2023-07-17 13:00:00,72.35,72.36,72.18,72.21,150179.0,68.6473,68.6568,68.486,68.5144,150179.0
2023-07-17 13:30:00,72.22,72.23,72.11,72.2,158045.0,68.5239,68.5334,68.4196,68.505,158045.0
2023-07-17 14:00:00,72.2,72.21,71.99,72.05,225783.0,68.505,68.5144,68.3057,68.3626,225783.0
2023-07-17 14:30:00,72.05,72.09,71.9,71.92,263012.0,68.3626,68.4006,68.2203,68.2393,263012.0
2023-07-17 15:00:00,71.92,72.02,71.91,71.98,333868.0,68.2393,68.3342,68.2298,68.2962,333868.0
2023-07-17 15:30:00,71.97,72.07,71.89,71.93,969200.0,68.2867,68.3816,68.2108,68.2488,969200.0
2023-07-18 09:30:00,71.74,72.1,71.6,71.82,469775.0,68.0685,68.4101,67.9357,68.1444,469775.0
2023-07-18 10:00:00,71.83,72.23,71.8,72.16,402713.0,68.1539,68.5334,68.1254,68.467,402713.0
2023-07-18 10:30:00,72.17,72.41,72.16,72.28,234161.0,68.4765,68.7042,68.467,68.5809,234161.0
2023-07-18 11:00:00,72.28,72.41,72.26,72.39,176242.0,68.5809,68.7042,68.5619,68.6852,176242.0
2023-07-18 11:30:00,72.39,72.39,72.1,72.13,231932.0,68.6852,68.6852,68.4101,68.4385,231932.0
2023-07-18 12:00:00,72.13,72.17,71.61,71.63,188262.0,68.4385,68.4765,67.9451,67.9641,188262.0
2023-07-18 12:30:00,71.63,71.63,71.43,71.5,154668.0,67.9641,67.9641,67.7744,67.8408,154668.0
2023-07-18 13:00:00,71.5,71.53,71.4,71.52,143058.0,67.8408,67.8692,67.7459,67.8598,143058.0
2023-07-18 13:30:00,71.52,71.71,71.5,71.67,155581.0,67.8598,68.04,67.8408,68.0021,155581.0
2023-07-18 14:00:00,71.66,71.77,71.64,71.77,202774.0,67.9926,68.097,67.9736,68.097,202774.0
2023-07-18 14:30:00,71.78,71.84,71.71,71.83,175246.0,68.1064,68.1634,68.04,68.1539,175246.0
2023-07-18 15:00:00,71.83,72.02,71.77,71.99,199338.0,68.1539,68.3342,68.097,68.3057,199338.0
2023-07-18 15:30:00,72.0,72.19,71.98,72.1,904643.0,68.3152,68.4955,68.2962,68.4101,904643.0
2023-07-19 09:30:00,72.18,72.52,72.01,72.39,414303.0,68.486,68.8086,68.3247,68.6852,414303.0
2023-07-19 10:00:00,72.39,72.72,72.34,72.71,255267.0,68.6852,68.9983,68.6378,68.9889,255267.0
2023-07-19 10:30:00,72.71,72.76,72.49,72.53,301139.0,68.9889,69.0363,68.7801,68.8181,301139.0
2023-07-19 11:00:00,72.53,72.75,72.49,72.59,293900.0,68.8181,69.0268,68.7801,68.875,293900.0
2023-07-19 11:30:00,72.58,72.71,72.56,72.67,188465.0,68.8655,68.9889,68.8465,68.9509,188465.0
2023-07-19 12:00:00,72.66,72.82,72.55,72.82,184446.0,68.9414,69.0932,68.837,69.0932,184446.0
2023-07-19 12:30:00,72.83,72.86,72.73,72.86,200846.0,69.1027,69.1312,69.0078,69.1312,200846.0
2023-07-19 13:00:00,72.86,72.96,72.79,72.96,169486.0,69.1312,69.2261,69.0648,69.2261,169486.0
2023-07-19 13:30:00,72.96,73.1,72.95,73.07,277078.0,69.2261,69.3589,69.2166,69.3304,277078.0
2023-07-19 14:00:00,73.08,73.12,73.01,73.1,310311.0,69.3399,69.3779,69.2735,69.3589,310311.0
2023-07-19 14:30:00,73.1,73.29,73.1,73.2,196715.0,69.3589,69.5392,69.3589,69.4538,196715.0
2023-07-19 15:00:00,73.2,73.25,73.13,73.13,285774.0,69.4538,69.5012,69.3874,69.3874,285774.0
2023-07-19 15:30:00,73.13,73.28,73.07,73.2,961232.0,69.3874,69.5297,69.3304,69.4538,961232.0
2023-07-20 09:30:00,73.5,73.87,73.48,73.74,479486.0,69.7384,70.0895,69.7194,69.9661,479486.0
2023-07-20 10:00:00,73.75,74.05,73.71,73.99,455420.0,69.9756,70.2603,69.9377,70.2033,455420.0
2023-07-20 10:30:00,73.99,73.99,73.66,73.8,397615.0,70.2033,70.2033,69.8902,70.0231,397615.0
2023-07-20 11:00:00,73.8,73.8,73.55,73.73,368192.0,70.0231,70.0231,69.7859,69.9566,368192.0
2023-07-20 11:30:00,73.73,73.84,73.64,73.79,281356.0,69.9566,70.061,69.8713,70.0136,281356.0
2023-07-20 12:00:00,73.79,73.88,73.75,73.83,289525.0,70.0136,70.099,69.9756,70.0515,289525.0
2023-07-20 12:30:00,73.83,73.93,73.76,73.86,137577.0,70.0515,70.1464,69.9851,70.08,137577.0
2023-07-20 13:00:00,73.86,73.93,73.79,73.91,202987.0,70.08,70.1464,70.0136,70.1274,202987.0
2023-07-20 13:30:00,73.91,73.92,73.8,73.84,173027.0,70.1274,70.1369,70.0231,70.061,173027.0
2023-07-20 14:00:00,73.83,73.93,73.78,73.81,201029.0,70.0515,70.1464,70.0041,70.0326,201029.0
2023-07-20 14:30:00,73.81,73.93,73.76,73.9,210595.0,70.0326,70.1464,69.9851,70.1179,210595.0
2023-07-20 15:00:00,73.9,73.99,73.79,73.81,348903.0,70.1179,70.2033,70.0136,70.0326,348903.0
2023-07-20 15:30:00,73.82,73.9,73.75,73.86,845122.0,70.042,70.1179,69.9756,70.08,845122.0
2023-07-21 09:30:00,73.88,74.29,73.64,74.2,742603.0,70.099,70.488,69.8713,70.4026,742603.0
2023-07-21 10:00:00,74.21,74.46,74.13,74.46,481503.0,70.4121,70.6493,70.3362,70.6493,481503.0
2023-07-21 10:30:00,74.45,74.46,74.19,74.22,492702.0,70.6398,70.6493,70.3931,70.4216,492702.0
2023-07-21 11:00:00,74.21,74.36,74.13,74.16,284966.0,70.4121,70.5544,70.3362,70.3646,284966.0
2023-07-21 11:30:00,74.16,74.24,74.02,74.06,205130.0,70.3646,70.4405,70.2318,70.2698,205130.0
2023-07-21 12:00:00,74.07,74.22,74.06,74.19,182400.0,70.2792,70.4216,70.2698,70.3931,182400.0
2023-07-21 12:30:00,74.19,74.27,74.07,74.16,203967.0,70.3931,70.469,70.2792,70.3646,203967.0
2023-07-21 13:00:00,74.16,74.18,74.07,74.13,190925.0,70.3646,70.3836,70.2792,70.3362,190925.0
2023-07-21 13:30:00,74.13,74.18,74.04,74.14,280126.0,70.3362,70.3836,70.2508,70.3457,280126.0
2023-07-21 14:00:00,74.14,74.18,74.04,74.05,178221.0,70.3457,70.3836,70.2508,70.2603,178221.0
2023-07-21 14:30:00,74.05,74.05,73.97,74.0,202834.0,70.2603,70.2603,70.1844,70.2128,202834.0
2023-07-21 15:00:00,74.0,74.05,73.89,73.98,244982.0,70.2128,70.2603,70.1085,70.1939,244982.0
2023-07-21 15:30:00,73.98,74.37,73.94,73.96,1353920.0,70.1939,70.5639,70.1559,70.1749,1353920.0
2023-07-24 09:30:00,74.11,74.3,74.06,74.2,612252.0,70.3172,70.4975,70.2698,70.4026,612252.0
2023-07-24 10:00:00,74.2,74.44,74.15,74.28,396303.0,70.4026,70.6303,70.3552,70.4785,396303.0
2023-07-24 10:30:00,74.28,74.36,74.15,74.19,240557.0,70.4785,70.5544,70.3552,70.3931,240557.0
2023-07-24 11:00:00,74.2,74.33,74.12,74.28,293135.0,70.4026,70.5259,70.3267,70.4785,293135.0
2023-07-24 11:30:00,74.28,74.33,74.21,74.27,177605.0,70.4785,70.5259,70.4121,70.469,177605.0
2023-07-24 12:00:00,74.28,74.31,74.14,74.23,185314.0,70.4785,70.507,70.3457,70.4311,185314.0
2023-07-24 12:30:00,74.23,74.29,74.19,74.23,152862.0,70.4311,70.488,70.3931,70.4311,152862.0
2023-07-24 13:00:00,74.23,74.28,74.17,74.26,165507.0,70.4311,70.4785,70.3741,70.4595,165507.0
2023-07-24 13:30:00,74.27,74.39,74.25,74.39,208865.0,70.469,70.5829,70.45,70.5829,208865.0
2023-07-24 14:00:00,74.39,74.42,74.3,74.32,152598.0,70.5829,70.6113,70.4975,70.5165,152598.0
2023-07-24 14:30:00,74.31,74.35,74.27,74.34,197718.0,70.507,70.5449,70.469,70.5354,197718.0
2023-07-24 15:00:00,74.34,74.34,74.22,74.24,191151.0,70.5354,70.5354,70.4216,70.4405,191151.0
2023-07-24 15:30:00,74.25,74.4,74.22,74.33,956339.0,70.45,70.5924,70.4216,70.5259,956339.0
2023-07-25 09:30:00,74.37,74.37,74.04,74.15,269015.0,70.5639,70.5639,70.2508,70.3552,269015.0
2023-07-25 10:00:00,74.14,74.22,74.05,74.17,290237.0,70.3457,70.4216,70.2603,70.3741,290237.0
2023-07-25 10:30:00,74.17,74.22,74.01,74.03,372711.0,70.3741,70.4216,70.2223,70.2413,372711.0
2023-07-25 11:00:00,74.03,74.23,73.98,74.16,238045.0,70.2413,70.4311,70.1939,70.3646,238045.0
2023-07-25 11:30:00,74.17,74.21,74.09,74.17,189958.0,70.3741,70.4121,70.2982,70.3741,189958.0
2023-07-25 12:00:00,74.17,74.2,74.09,74.13,235633.0,70.3741,70.4026,70.2982,70.3362,235633.0
2023-07-25 12:30:00,74.13,74.17,74.03,74.03,187474.0,70.3362,70.3741,70.2413,70.2413,187474.0
2023-07-25 13:00:00,74.05,74.12,73.99,74.09,150775.0,70.2603,70.3267,70.2033,70.2982,150775.0
2023-07-25 13:30:00,74.09,74.18,74.08,74.14,112740.0,70.2982,70.3836,70.2887,70.3457,112740.0
2023-07-25 14:00:00,74.14,74.2,74.09,74.19,139008.0,70.3457,70.4026,70.2982,70.3931,139008.0
2023-07-25 14:30:00,74.19,74.36,74.19,74.33,161188.0,70.3931,70.5544,70.3931,70.5259,161188.0
2023-07-25 15:00:00,74.33,74.38,74.28,74.3,255604.0,70.5259,70.5734,70.4785,70.4975,255604.0
2023-07-25 15:30:00,74.29,74.42,74.25,74.41,1034451.0,70.488,70.6113,70.45,70.6018,1034451.0
2023-07-26 09:30:00,74.15,74.37,73.63,73.66,390604.0,70.3552,70.5639,69.8618,69.8902,390604.0
2023-07-26 10:00:00,73.66,73.82,73.5,73.62,216733.0,69.8902,70.042,69.7384,69.8523,216733.0
2023-07-26 10:30:00,73.62,73.92,73.58,73.88,224608.0,69.8523,70.1369,69.8143,70.099,224608.0
2023-07-26 11:00:00,73.87,73.94,73.61,73.8,139117.0,70.0895,70.1559,69.8428,70.0231,139117.0
2023-07-26 11:30:00,73.8,73.89,73.73,73.81,247398.0,70.0231,70.1085,69.9566,70.0326,247398.0
2023-07-26 12:00:00,73.82,74.0,73.82,73.98,147586.0,70.042,70.2128,70.042,70.1939,147586.0
2023-07-26 12:30:00,73.97,73.99,73.8,73.83,179157.0,70.1844,70.2033,70.0231,70.0515,179157.0
2023-07-26 13:00:00,73.83,73.9,73.77,73.81,143093.0,70.0515,70.1179,69.9946,70.0326,143093.0
2023-07-26 13:30:00,73.81,73.83,73.74,73.79,165022.0,70.0326,70.0515,69.9661,70.0136,165022.0
2023-07-26 14:00:00,73.79,73.84,73.68,73.76,256156.0,70.0136,70.061,69.9092,69.9851,256156.0
2023-07-26 14:30:00,73.75,73.99,73.69,73.96,326747.0,69.9756,70.2033,69.9187,70.1749,326747.0
2023-07-26 15:00:00,73.96,73.97,73.44,73.61,307427.0,70.1749,70.1844,69.6815,69.8428,307427.0
2023-07-26 15:30:00,73.61,73.74,73.52,73.7,823214.0,69.8428,69.9661,69.7574,69.9282,823214.0
2023-07-27 09:30:00,73.7,73.99,73.49,73.93,381572.0,69.9282,70.2033,69.7289,70.1464,381572.0
2023-07-27 10:00:00,73.94,74.0,73.57,73.65,346058.0,70.1559,70.2128,69.8048,69.8807,346058.0
2023-07-27 10:30:00,73.65,73.69,73.31,73.33,243740.0,69.8807,69.9187,69.5581,69.5771,243740.0
2023-07-27 11:00:00,73.33,73.34,73.04,73.13,220502.0,69.5771,69.5866,69.302,69.3874,220502.0
2023-07-27 11:30:00,73.13,73.36,73.1,73.14,161207.0,69.3874,69.6056,69.3589,69.3968,161207.0
2023-07-27 12:00:00,73.14,73.17,72.95,73.04,141731.0,69.3968,69.4253,69.2166,69.302,141731.0
2023-07-27 12:30:00,73.04,73.21,73.03,73.21,104442.0,69.302,69.4633,69.2925,69.4633,104442.0
2023-07-27 13:00:00,73.21,73.25,73.04,73.04,177786.0,69.4633,69.5012,69.302,69.302,177786.0
2023-07-27 13:30:00,73.04,73.07,72.76,72.82,152356.0,69.302,69.3304,69.0363,69.0932,152356.0
2023-07-27 14:00:00,72.81,72.84,72.67,72.7,202528.0,69.0837,69.1122,68.9509,68.9794,202528.0
2023-07-27 14:30:00,72.7,72.72,72.53,72.54,213919.0,68.9794,68.9983,68.8181,68.8276,213919.0
2023-07-27 15:00:00,72.53,72.75,72.5,72.51,372368.0,68.8181,69.0268,68.7896,68.7991,372368.0
2023-07-27 15:30:00,72.5,72.52,72.22,72.42,1400336.0,68.7896,68.8086,68.5239,68.7137,1400336.0
2023-07-28 09:30:00,75.88,76.77,75.24,75.53,1391752.0,71.9966,72.8411,71.3894,71.6645,1391752.0
2023-07-28 10:00:00,75.53,75.75,75.39,75.65,547536.0,71.6645,71.8733,71.5317,71.7784,547536.0
2023-07-28 10:30:00,75.65,75.98,75.63,75.85,624077.0,71.7784,72.0915,71.7594,71.9682,624077.0
2023-07-28 11:00:00,75.85,76.19,75.68,75.7,434827.0,71.9682,72.2908,71.8069,71.8258,434827.0
2023-07-28 11:30:00,75.7,75.87,75.49,75.6,266360.0,71.8258,71.9871,71.6266,71.7309,266360.0
2023-07-28 12:00:00,75.6,75.6,75.2,75.3,189905.0,71.7309,71.7309,71.3514,71.4463,189905.0
2023-07-28 12:30:00,75.31,75.37,74.99,75.07,216649.0,71.4558,71.5127,71.1522,71.2281,216649.0
2023-07-28 13:00:00,75.06,75.21,74.95,75.17,299327.0,71.2186,71.3609,71.1142,71.323,299327.0
2023-07-28 13:30:00,75.17,75.28,74.72,74.73,305235.0,71.323,71.4273,70.896,70.9055,305235.0
2023-07-28 14:00:00,74.73,74.97,74.69,74.76,253705.0,70.9055,71.1332,70.8675,70.9339,253705.0
2023-07-28 14:30:00,74.76,74.93,74.65,74.86,212679.0,70.9339,71.0952,70.8296,71.0288,212679.0
2023-07-28 15:00:00,74.86,75.1,74.83,75.05,382554.0,71.0288,71.2565,71.0004,71.2091,382554.0
2023-07-28 15:30:00,75.05,75.13,74.93,75.04,956383.0,71.2091,71.285,71.0952,71.1996,956383.0
2023-07-31 09:30:00,74.92,75.05,74.23,74.81,635989.0,71.0857,71.2091,70.4311,70.9814,635989.0
2023-07-31 10:00:00,74.8,75.04,74.44,74.53,303037.0,70.9719,71.1996,70.6303,70.7157,303037.0
2023-07-31 10:30:00,74.52,74.58,74.25,74.28,214759.0,70.7062,70.7631,70.45,70.4785,214759.0
2023-07-31 11:00:00,74.28,74.31,73.82,73.86,179523.0,70.4785,70.507,70.042,70.08,179523.0
2023-07-31 11:30:00,73.86,73.93,73.71,73.77,187731.0,70.08,70.1464,69.9377,69.9946,187731.0
2023-07-31 12:00:00,73.78,74.31,73.77,74.31,165451.0,70.0041,70.507,69.9946,70.507,165451.0
2023-07-31 12:30:00,74.3,74.35,74.1,74.14,115572.0,70.4975,70.5449,70.3077,70.3457,115572.0
2023-07-31 13:00:00,74.13,74.33,74.06,74.2,130332.0,70.3362,70.5259,70.2698,70.4026,130332.0
2023-07-31 13:30:00,74.2,74.31,74.19,74.26,146930.0,70.4026,70.507,70.3931,70.4595,146930.0
2023-07-31 14:00:00,74.26,74.28,74.15,74.19,148862.0,70.4595,70.4785,70.3552,70.3931,148862.0
2023-07-31 14:30:00,74.18,74.21,74.06,74.15,108588.0,70.3836,70.4121,70.2698,70.3552,108588.0
2023-07-31 15:00:00,74.16,74.24,74.12,74.14,170962.0,70.3646,70.4405,70.3267,70.3457,170962.0
2023-07-31 15:30:00,74.14,74.17,73.93,74.15,806569.0,70.3457,70.3741,70.1464,70.3552,806569.0
2023-08-01 09:30:00,74.25,74.59,74.14,74.51,352443.0,70.45,70.7726,70.3457,70.6967,352443.0
2023-08-01 10:00:00,74.51,74.67,74.34,74.44,286405.0,70.6967,70.8485,70.5354,70.6303,286405.0
2023-08-01 10:30:00,74.44,74.44,73.99,74.06,210577.0,70.6303,70.6303,70.2033,70.2698,210577.0
2023-08-01 11:00:00,74.07,74.19,73.96,74.01,196269.0,70.2792,70.3931,70.1749,70.2223,196269.0
2023-08-01 11:30:00,74.01,74.08,73.92,74.07,199726.0,70.2223,70.2887,70.1369,70.2792,199726.0
2023-08-01 12:00:00,74.06,74.07,73.95,74.04,133942.0,70.2698,70.2792,70.1654,70.2508,133942.0
2023-08-01 12:30:00,74.03,74.15,73.96,74.14,157717.0,70.2413,70.3552,70.1749,70.3457,157717.0
2023-08-01 13:00:00,74.15,74.18,74.09,74.13,141844.0,70.3552,70.3836,70.2982,70.3362,141844.0
2023-08-01 13:30:00,74.12,74.13,73.99,74.09,130278.0,70.3267,70.3362,70.2033,70.2982,130278.0
2023-08-01 14:00:00,74.09,74.25,74.08,74.17,151969.0,70.2982,70.45,70.2887,70.3741,151969.0
2023-08-01 14:30:00,74.17,74.24,74.09,74.2,138000.0,70.3741,70.4405,70.2982,70.4026,138000.0
2023-08-01 15:00:00,74.2,74.35,74.12,74.28,283600.0,70.4026,70.5449,70.3267,70.4785,283600.0
2023-08-01 15:30:00,74.28,74.38,74.23,74.37,807205.0,70.4785,70.5734,70.4311,70.5639,807205.0
2023-08-02 09:30:00,74.2,74.88,74.1,74.85,342269.0,70.4026,71.0478,70.3077,71.0193,342269.0
2023-08-02 10:00:00,74.86,75.21,74.79,74.89,291491.0,71.0288,71.3609,70.9624,71.0573,291491.0
2023-08-02 10:30:00,74.88,75.19,74.87,75.09,237892.0,71.0478,71.3419,71.0383,71.247,237892.0
2023-08-02 11:00:00,75.08,75.33,75.05,75.31,204927.0,71.2376,71.4748,71.2091,71.4558,204927.0
2023-08-02 11:30:00,75.33,75.44,75.25,75.31,151541.0,71.4748,71.5791,71.3989,71.4558,151541.0
2023-08-02 12:00:00,75.3,75.61,75.3,75.48,198427.0,71.4463,71.7404,71.4463,71.6171,198427.0
2023-08-02 12:30:00,75.47,75.5,75.25,75.28,225048.0,71.6076,71.6361,71.3989,71.4273,225048.0
2023-08-02 13:00:00,75.28,75.29,75.11,75.28,192465.0,71.4273,71.4368,71.266,71.4273,192465.0
2023-08-02 13:30:00,75.28,75.36,75.19,75.23,244354.0,71.4273,71.5032,71.3419,71.3799,244354.0
2023-08-02 14:00:00,75.22,75.24,74.98,75.09,249723.0,71.3704,71.3894,71.1427,71.247,249723.0
2023-08-02 14:30:00,75.08,75.19,75.0,75.14,276115.0,71.2376,71.3419,71.1617,71.2945,276115.0
2023-08-02 15:00:00,75.15,75.24,75.09,75.17,399226.0,71.304,71.3894,71.247,71.323,399226.0
2023-08-02 15:30:00,75.17,75.37,75.13,75.36,1492161.0,71.323,71.5127,71.285,71.5032,1492161.0
2023-08-03 09:30:00,75.16,75.56,75.08,75.29,549099.0,71.3135,71.693,71.2376,71.4368,549099.0
2023-08-03 10:00:00,75.28,75.48,75.14,75.37,380053.0,71.4273,71.6171,71.2945,71.5127,380053.0
2023-08-03 10:30:00,75.37,75.58,75.33,75.4,317539.0,71.5127,71.712,71.4748,71.5412,317539.0
2023-08-03 11:00:00,75.39,75.5,75.34,75.43,271907.0,71.5317,71.6361,71.4843,71.5696,271907.0
2023-08-03 11:30:00,75.42,75.47,75.35,75.44,259260.0,71.5602,71.6076,71.4937,71.5791,259260.0
2023-08-03 12:00:00,75.42,75.55,75.41,75.54,187077.0,71.5602,71.6835,71.5507,71.674,187077.0
2023-08-03 12:30:00,75.55,75.69,75.53,75.63,137550.0,71.6835,71.8163,71.6645,71.7594,137550.0
2023-08-03 13:00:00,75.63,75.65,75.47,75.5,179533.0,71.7594,71.7784,71.6076,71.6361,179533.0
2023-08-03 13:30:00,75.51,75.55,75.44,75.48,219000.0,71.6456,71.6835,71.5791,71.6171,219000.0
2023-08-03 14:00:00,75.48,75.49,75.29,75.35,165828.0,71.6171,71.6266,71.4368,71.4937,165828.0
2023-08-03 14:30:00,75.34,75.39,75.3,75.35,222356.0,71.4843,71.5317,71.4463,71.4937,222356.0
2023-08-03 15:00:00,75.35,75.38,75.27,75.31,413248.0,71.4937,71.5222,71.4178,71.4558,413248.0
2023-08-03 15:30:00,75.31,75.42,75.21,75.31,1175957.0,71.4558,71.5602,71.3609,71.4558,1175957.0
2023-08-04 09:30:00,75.26,75.61,75.17,75.26,304124.0,71.4083,71.7404,71.323,71.4083,304124.0
2023-08-04 10:00:00,75.26,75.29,74.96,75.05,241848.0,71.4083,71.4368,71.1237,71.2091,241848.0
2023-08-04 10:30:00,75.05,75.16,74.97,75.0,251628.0,71.2091,71.3135,71.1332,71.1617,251628.0
2023-08-04 11:00:00,75.01,75.06,74.92,74.94,247497.0,71.1711,71.2186,71.0857,71.1047,247497.0
2023-08-04 11:30:00,74.94,75.01,74.76,74.77,134098.0,71.1047,71.1711,70.9339,70.9434,134098.0
2023-08-04 12:00:00,74.78,75.01,74.76,74.98,102493.0,70.9529,71.1711,70.9339,71.1427,102493.0
2023-08-04 12:30:00,74.99,75.08,74.92,75.03,111244.0,71.1522,71.2376,71.0857,71.1901,111244.0
2023-08-04 13:00:00,75.03,75.08,74.86,74.89,110504.0,71.1901,71.2376,71.0288,71.0573,110504.0
2023-08-04 13:30:00,74.88,74.98,74.82,74.83,190932.0,71.0478,71.1427,70.9909,71.0004,190932.0
2023-08-04 14:00:00,74.83,74.84,74.31,74.31,216434.0,71.0004,71.0098,70.507,70.507,216434.0
2023-08-04 14:30:00,74.31,74.32,74.07,74.17,175682.0,70.507,70.5165,70.2792,70.3741,175682.0
2023-08-04 15:00:00,74.17,74.25,74.07,74.2,181275.0,70.3741,70.45,70.2792,70.4026,181275.0
2023-08-04 15:30:00,74.2,74.23,73.82,73.92,925395.0,70.4026,70.4311,70.042,70.1369,925395.0
2023-08-07 09:30:00,74.14,74.51,73.98,74.24,250048.0,70.3457,70.6967,70.1939,70.4405,250048.0
2023-08-07 10:00:00,74.25,74.33,74.11,74.22,149982.0,70.45,70.5259,70.3172,70.4216,149982.0
2023-08-07 10:30:00,74.22,74.23,74.02,74.11,134300.0,70.4216,70.4311,70.2318,70.3172,134300.0
2023-08-07 11:00:00,74.11,74.36,74.1,74.28,101072.0,70.3172,70.5544,70.3077,70.4785,101072.0
2023-08-07 11:30:00,74.28,74.37,74.24,74.31,93136.0,70.4785,70.5639,70.4405,70.507,93136.0
2023-08-07 12:00:00,74.31,74.41,74.25,74.33,90236.0,70.507,70.6018,70.45,70.5259,90236.0
2023-08-07 12:30:00,74.33,74.35,74.16,74.31,79198.0,70.5259,70.5449,70.3646,70.507,79198.0
2023-08-07 13:00:00,74.31,74.4,74.29,74.33,84599.0,70.507,70.5924,70.488,70.5259,84599.0
2023-08-07 13:30:00,74.34,74.36,74.27,74.29,79723.0,70.5354,70.5544,70.469,70.488,79723.0
2023-08-07 14:00:00,74.28,74.36,74.15,74.16,93049.0,70.4785,70.5544,70.3552,70.3646,93049.0
2023-08-07 14:30:00,74.17,74.28,74.16,74.25,82323.0,70.3741,70.4785,70.3646,70.45,82323.0
2023-08-07 15:00:00,74.25,74.29,74.14,74.16,149307.0,70.45,70.488,70.3457,70.3646,149307.0
2023-08-07 15:30:00,74.15,74.31,74.12,74.25,365963.0,70.3552,70.507,70.3267,70.45,365963.0
2023-08-08 09:30:00,74.21,74.32,73.85,74.02,260976.0,70.4121,70.5165,70.0705,70.2318,260976.0
2023-08-08 10:00:00,74.02,74.07,73.48,73.49,182107.0,70.2318,70.2792,69.7194,69.7289,182107.0
2023-08-08 10:30:00,73.49,73.59,73.39,73.51,250480.0,69.7289,69.8238,69.634,69.7479,250480.0
2023-08-08 11:00:00,73.51,73.59,73.42,73.56,280757.0,69.7479,69.8238,69.6625,69.7953,280757.0
2023-08-08 11:30:00,73.56,73.68,73.52,73.63,192524.0,69.7953,69.9092,69.7574,69.8618,192524.0
2023-08-08 12:00:00,73.63,73.65,73.48,73.56,172286.0,69.8618,69.8807,69.7194,69.7953,172286.0
2023-08-08 12:30:00,73.56,73.57,73.33,73.34,111203.0,69.7953,69.8048,69.5771,69.5866,111203.0
2023-08-08 13:00:00,73.34,73.38,73.26,73.3,165315.0,69.5866,69.6246,69.5107,69.5487,165315.0
2023-08-08 13:30:00,73.29,73.42,73.25,73.4,162337.0,69.5392,69.6625,69.5012,69.6435,162337.0
2023-08-08 14:00:00,73.4,73.44,73.33,73.38,142319.0,69.6435,69.6815,69.5771,69.6246,142319.0
2023-08-08 14:30:00,73.38,73.44,73.32,73.43,158123.0,69.6246,69.6815,69.5676,69.672,158123.0
2023-08-08 15:00:00,73.44,73.48,73.38,73.47,181077.0,69.6815,69.7194,69.6246,69.71,181077.0
2023-08-08 15:30:00,73.47,73.56,73.33,73.4,714203.0,69.71,69.7953,69.5771,69.6435,714203.0
2023-08-09 09:30:00,73.32,73.73,73.22,73.63,370558.0,69.5676,69.9566,69.4727,69.8618,370558.0
2023-08-09 10:00:00,73.62,73.83,73.58,73.78,225285.0,69.8523,70.0515,69.8143,70.0041,225285.0
2023-08-09 10:30:00,73.78,74.09,73.78,74.04,135580.0,70.0041,70.2982,70.0041,70.2508,135580.0
2023-08-09 11:00:00,74.05,74.12,73.82,73.83,125112.0,70.2603,70.3267,70.042,70.0515,125112.0
2023-08-09 11:30:00,73.83,73.91,73.72,73.78,201440.0,70.0515,70.1274,69.9472,70.0041,201440.0
2023-08-09 12:00:00,73.78,73.91,73.69,73.76,176893.0,70.0041,70.1274,69.9187,69.9851,176893.0
2023-08-09 12:30:00,73.76,73.85,73.74,73.8,78178.0,69.9851,70.0705,69.9661,70.0231,78178.0
2023-08-09 13:00:00,73.8,73.84,73.75,73.79,146257.0,70.0231,70.061,69.9756,70.0136,146257.0
2023-08-09 13:30:00,73.8,73.87,73.78,73.81,126697.0,70.0231,70.0895,70.0041,70.0326,126697.0
2023-08-09 14:00:00,73.81,73.96,73.78,73.92,119132.0,70.0326,70.1749,70.0041,70.1369,119132.0
2023-08-09 14:30:00,73.92,73.97,73.85,73.86,129600.0,70.1369,70.1844,70.0705,70.08,129600.0
2023-08-09 15:00:00,73.86,73.88,73.77,73.81,162533.0,70.08,70.099,69.9946,70.0326,162533.0
2023-08-09 15:30:00,73.81,73.83,73.66,73.81,1335818.0,70.0326,70.0515,69.8902,70.0326,1335818.0
2023-08-10 09:30:00,74.25,74.68,73.88,74.56,408639.0,70.45,70.858,70.099,70.7442,408639.0
2023-08-10 10:00:00,74.56,74.7,74.52,74.6,251450.0,70.7442,70.877,70.7062,70.7821,251450.0
2023-08-10 10:30:00,74.59,74.66,74.4,74.47,174356.0,70.7726,70.8391,70.5924,70.6588,174356.0
2023-08-10 11:00:00,74.47,74.47,74.22,74.34,141787.0,70.6588,70.6588,70.4216,70.5354,141787.0
2023-08-10 11:30:00,74.34,74.37,74.07,74.17,180254.0,70.5354,70.5639,70.2792,70.3741,180254.0
2023-08-10 12:00:00,74.18,74.2,73.93,74.0,119035.0,70.3836,70.4026,70.1464,70.2128,119035.0
2023-08-10 12:30:00,74.01,74.17,73.96,74.02,75376.0,70.2223,70.3741,70.1749,70.2318,75376.0
2023-08-10 13:00:00,74.01,74.04,73.87,73.91,106988.0,70.2223,70.2508,70.0895,70.1274,106988.0
2023-08-10 13:30:00,73.91,73.96,73.72,73.73,115254.0,70.1274,70.1749,69.9472,69.9566,115254.0
2023-08-10 14:00:00,73.73,73.95,73.68,73.84,127791.0,69.9566,70.1654,69.9092,70.061,127791.0
2023-08-10 14:30:00,73.84,73.94,73.77,73.92,92411.0,70.061,70.1559,69.9946,70.1369,92411.0
2023-08-10 15:00:00,73.92,73.93,73.76,73.78,126573.0,70.1369,70.1464,69.9851,70.0041,126573.0
2023-08-10 15:30:00,73.77,73.79,73.63,73.73,574336.0,69.9946,70.0136,69.8618,69.9566,574336.0
2023-08-11 09:30:00,73.9,74.0,73.69,73.96,246193.0,70.1179,70.2128,69.9187,70.1749,246193.0
2023-08-11 10:00:00,73.97,74.29,73.97,74.14,190138.0,70.1844,70.488,70.1844,70.3457,190138.0
2023-08-11 10:30:00,74.15,74.16,73.93,73.95,137468.0,70.3552,70.3646,70.1464,70.1654,137468.0
2023-08-11 11:00:00,73.95,74.01,73.78,73.84,165066.0,70.1654,70.2223,70.0041,70.061,165066.0
2023-08-11 11:30:00,73.84,74.16,73.84,74.14,217114.0,70.061,70.3646,70.061,70.3457,217114.0
2023-08-11 12:00:00,74.14,74.18,73.89,73.92,99016.0,70.3457,70.3836,70.1085,70.1369,99016.0
2023-08-11 12:30:00,73.91,73.94,73.77,73.79,103922.0,70.1274,70.1559,69.9946,70.0136,103922.0
2023-08-11 13:00:00,73.78,73.91,73.78,73.87,84393.0,70.0041,70.1274,70.0041,70.0895,84393.0
2023-08-11 13:30:00,73.87,73.9,73.74,73.84,140424.0,70.0895,70.1179,69.9661,70.061,140424.0
2023-08-11 14:00:00,73.83,73.93,73.81,73.9,130132.0,70.0515,70.1464,70.0326,70.1179,130132.0
2023-08-11 14:30:00,73.9,74.01,73.87,73.95,120018.0,70.1179,70.2223,70.0895,70.1654,120018.0
2023-08-11 15:00:00,73.94,73.95,73.79,73.83,227812.0,70.1559,70.1654,70.0136,70.0515,227812.0
2023-08-11 15:30:00,73.83,73.97,73.79,73.97,563632.0,70.0515,70.1844,70.0136,70.1844,563632.0
2023-08-14 09:30:00,74.1,74.18,73.77,73.96,254511.0,70.3077,70.3836,69.9946,70.1749,254511.0
2023-08-14 10:00:00,73.95,73.99,73.83,73.89,255405.0,70.1654,70.2033,70.0515,70.1085,255405.0
2023-08-14 10:30:00,73.89,73.94,73.78,73.81,224437.0,70.1085,70.1559,70.0041,70.0326,224437.0
2023-08-14 11:00:00,73.81,73.88,73.69,73.73,158548.0,70.0326,70.099,69.9187,69.9566,158548.0
2023-08-14 11:30:00,73.73,73.83,73.65,73.73,152960.0,69.9566,70.0515,69.8807,69.9566,152960.0
2023-08-14 12:00:00,73.73,73.78,73.61,73.64,111000.0,69.9566,70.0041,69.8428,69.8713,111000.0
2023-08-14 12:30:00,73.64,73.64,73.44,73.49,237732.0,69.8713,69.8713,69.6815,69.7289,237732.0
2023-08-14 13:00:00,73.49,73.64,73.48,73.58,152353.0,69.7289,69.8713,69.7194,69.8143,152353.0
2023-08-14 13:30:00,73.59,73.6,73.43,73.44,233451.0,69.8238,69.8333,69.672,69.6815,233451.0
2023-08-14 14:00:00,73.45,73.47,73.27,73.39,155870.0,69.691,69.71,69.5202,69.634,155870.0
2023-08-14 14:30:00,73.39,73.45,73.28,73.33,250645.0,69.634,69.691,69.5297,69.5771,250645.0
2023-08-14 15:00:00,73.33,73.38,73.2,73.22,286980.0,69.5771,69.6246,69.4538,69.4727,286980.0
2023-08-14 15:30:00,73.23,73.26,73.09,73.23,768807.0,69.4822,69.5107,69.3494,69.4822,768807.0
2023-08-15 09:30:00,72.9,72.97,72.54,72.61,285381.0,69.1691,69.2355,68.8276,68.894,285381.0
2023-08-15 10:00:00,72.58,72.71,72.5,72.62,192781.0,68.8655,68.9889,68.7896,68.9035,192781.0
2023-08-15 10:30:00,72.62,72.73,72.58,72.64,212728.0,68.9035,69.0078,68.8655,68.9224,212728.0
2023-08-15 11:00:00,72.64,72.84,72.63,72.83,152065.0,68.9224,69.1122,68.9129,69.1027,152065.0
2023-08-15 11:30:00,72.83,72.9,72.73,72.74,143756.0,69.1027,69.1691,69.0078,69.0173,143756.0
2023-08-15 12:00:00,72.75,72.79,72.65,72.66,89866.0,69.0268,69.0648,68.9319,68.9414,89866.0
2023-08-15 12:30:00,72.67,72.69,72.58,72.59,75939.0,68.9509,68.9699,68.8655,68.875,75939.0
2023-08-15 13:00:00,72.59,72.69,72.56,72.67,89412.0,68.875,68.9699,68.8465,68.9509,89412.0
2023-08-15 13:30:00,72.67,72.67,72.48,72.48,179459.0,68.9509,68.9509,68.7706,68.7706,179459.0
2023-08-15 14:00:00,72.48,72.5,72.39,72.49,122833.0,68.7706,68.7896,68.6852,68.7801,122833.0
2023-08-15 14:30:00,72.48,72.65,72.45,72.6,106079.0,68.7706,68.9319,68.7422,68.8845,106079.0
2023-08-15 15:00:00,72.61,72.64,72.46,72.47,157574.0,68.894,68.9224,68.7516,68.7611,157574.0
2023-08-15 15:30:00,72.46,72.48,72.22,72.3,508811.0,68.7516,68.7706,68.5239,68.5998,508811.0
2023-08-16 09:30:00,72.27,72.65,72.23,72.43,275029.0,68.5714,68.9319,68.5334,68.7232,275029.0
2023-08-16 10:00:00,72.42,72.56,72.39,72.45,204429.0,68.7137,68.8465,68.6852,68.7422,204429.0
2023-08-16 10:30:00,72.45,72.59,72.38,72.56,179938.0,68.7422,68.875,68.6757,68.8465,179938.0
2023-08-16 11:00:00,72.57,72.72,72.53,72.59,110123.0,68.856,68.9983,68.8181,68.875,110123.0
2023-08-16 11:30:00,72.59,72.63,72.49,72.55,132859.0,68.875,68.9129,68.7801,68.837,132859.0
2023-08-16 12:00:00,72.54,72.61,72.45,72.46,81055.0,68.8276,68.894,68.7422,68.7516,81055.0
2023-08-16 12:30:00,72.46,72.53,72.41,72.42,94411.0,68.7516,68.8181,68.7042,68.7137,94411.0
2023-08-16 13:00:00,72.42,72.44,72.27,72.29,124896.0,68.7137,68.7327,68.5714,68.5903,124896.0
2023-08-16 13:30:00,72.28,72.42,72.24,72.4,103092.0,68.5809,68.7137,68.5429,68.6947,103092.0
2023-08-16 14:00:00,72.39,72.43,72.26,72.42,125315.0,68.6852,68.7232,68.5619,68.7137,125315.0
2023-08-16 14:30:00,72.42,72.47,72.27,72.29,110702.0,68.7137,68.7611,68.5714,68.5903,110702.0
2023-08-16 15:00:00,72.29,72.29,71.9,71.91,156047.0,68.5903,68.5903,68.2203,68.2298,156047.0
2023-08-16 15:30:00,71.92,72.05,71.86,71.97,610809.0,68.2393,68.3626,68.1824,68.2867,610809.0
2023-08-17 09:30:00,71.99,72.18,71.82,71.9,367913.0,68.3057,68.486,68.1444,68.2203,367913.0
2023-08-17 10:00:00,71.9,71.92,71.61,71.8,234245.0,68.2203,68.2393,67.9451,68.1254,234245.0
2023-08-17 10:30:00,71.8,71.91,71.71,71.75,176113.0,68.1254,68.2298,68.04,68.078,176113.0
2023-08-17 11:00:00,71.75,71.78,71.61,71.69,106018.0,68.078,68.1064,67.9451,68.0211,106018.0
2023-08-17 11:30:00,71.68,71.85,71.64,71.8,109040.0,68.0116,68.1729,67.9736,68.1254,109040.0
2023-08-17 12:00:00,71.81,71.98,71.75,71.9,116527.0,68.1349,68.2962,68.078,68.2203,116527.0
2023-08-17 12:30:00,71.9,71.93,71.76,71.84,104543.0,68.2203,68.2488,68.0875,68.1634,104543.0
2023-08-17 13:00:00,71.84,71.84,71.66,71.69,75813.0,68.1634,68.1634,67.9926,68.0211,75813.0
2023-08-17 13:30:00,71.69,71.74,71.59,71.66,92829.0,68.0211,68.0685,67.9262,67.9926,92829.0
2023-08-17 14:00:00,71.67,71.67,71.49,71.6,140136.0,68.0021,68.0021,67.8313,67.9357,140136.0
2023-08-17 14:30:00,71.6,71.8,71.35,71.39,253766.0,67.9357,68.1254,67.6985,67.7364,253766.0
2023-08-17 15:00:00,71.38,71.39,71.17,71.31,231079.0,67.7269,67.7364,67.5277,67.6605,231079.0
2023-08-17 15:30:00,71.31,71.37,71.16,71.19,582432.0,67.6605,67.7174,67.5182,67.5466,582432.0
2023-08-18 09:30:00,71.33,71.33,71.0,71.31,382938.0,67.6795,67.6795,67.3664,67.6605,382938.0
2023-08-18 10:00:00,71.31,71.4,71.1,71.27,123431.0,67.6605,67.7459,67.4612,67.6225,123431.0
2023-08-18 10:30:00,71.26,71.4,71.23,71.26,164674.0,67.6131,67.7459,67.5846,67.6131,164674.0
2023-08-18 11:00:00,71.27,71.34,71.22,71.24,187887.0,67.6225,67.689,67.5751,67.5941,187887.0
2023-08-18 11:30:00,71.24,71.33,71.2,71.31,180327.0,67.5941,67.6795,67.5561,67.6605,180327.0
2023-08-18 12:00:00,71.31,71.33,71.24,71.26,93876.0,67.6605,67.6795,67.5941,67.6131,93876.0
2023-08-18 12:30:00,71.26,71.31,71.14,71.17,228377.0,67.6131,67.6605,67.4992,67.5277,228377.0
2023-08-18 13:00:00,71.17,71.17,70.97,71.09,154387.0,67.5277,67.5277,67.3379,67.4518,154387.0
2023-08-18 13:30:00,71.09,71.26,71.09,71.19,203335.0,67.4518,67.6131,67.4518,67.5466,203335.0
2023-08-18 14:00:00,71.19,71.21,71.08,71.14,223900.0,67.5466,67.5656,67.4423,67.4992,223900.0
2023-08-18 14:30:00,71.13,71.2,71.08,71.13,201603.0,67.4897,67.5561,67.4423,67.4897,201603.0
2023-08-18 15:00:00,71.12,71.15,71.04,71.11,246619.0,67.4802,67.5087,67.4043,67.4707,246619.0
2023-08-18 15:30:00,71.12,71.22,71.05,71.12,913265.0,67.4802,67.5751,67.4138,67.4802,913265.0
2023-08-21 09:30:00,71.09,71.24,70.88,71.04,241637.0,67.4518,67.5941,67.2525,67.4043,241637.0
2023-08-21 10:00:00,71.03,71.05,70.88,70.88,141450.0,67.3948,67.4138,67.2525,67.2525,141450.0
2023-08-21 10:30:00,70.88,70.95,70.85,70.87,141602.0,67.2525,67.3189,67.224,67.243,141602.0
2023-08-21 11:00:00,70.88,70.88,70.7,70.73,110655.0,67.2525,67.2525,67.0817,67.1102,110655.0
2023-08-21 11:30:00,70.73,70.76,70.61,70.65,108388.0,67.1102,67.1386,66.9963,67.0343,108388.0
2023-08-21 12:00:00,70.64,70.76,70.57,70.72,89867.0,67.0248,67.1386,66.9584,67.1007,89867.0
2023-08-21 12:30:00,70.72,70.75,70.65,70.71,99300.0,67.1007,67.1292,67.0343,67.0912,99300.0
2023-08-21 13:00:00,70.7,70.71,70.6,70.66,135246.0,67.0817,67.0912,66.9868,67.0438,135246.0
2023-08-21 13:30:00,70.66,70.67,70.6,70.63,291831.0,67.0438,67.0533,66.9868,67.0153,291831.0
2023-08-21 14:00:00,70.63,70.83,70.59,70.78,266428.0,67.0153,67.2051,66.9773,67.1576,266428.0
2023-08-21 14:30:00,70.78,70.86,70.72,70.84,220471.0,67.1576,67.2335,67.1007,67.2146,220471.0
2023-08-21 15:00:00,70.84,70.91,70.8,70.83,225115.0,67.2146,67.281,67.1766,67.2051,225115.0
2023-08-21 15:30:00,70.83,70.95,70.72,70.72,678835.0,67.2051,67.3189,67.1007,67.1007,678835.0
2023-08-22 09:30:00,70.64,70.85,70.52,70.53,257763.0,67.0248,67.224,66.9109,66.9204,257763.0
2023-08-22 10:00:00,70.52,70.62,70.33,70.34,206151.0,66.9109,67.0058,66.7307,66.7401,206151.0
2023-08-22 10:30:00,70.33,70.45,70.31,70.34,192931.0,66.7307,66.8445,66.7117,66.7401,192931.0
2023-08-22 11:00:00,70.34,70.35,70.19,70.28,165932.0,66.7401,66.7496,66.5978,66.6832,165932.0
2023-08-22 11:30:00,70.28,70.32,70.12,70.13,191191.0,66.6832,66.7212,66.5314,66.5409,191191.0
2023-08-22 12:00:00,70.12,70.27,70.1,70.26,122964.0,66.5314,66.6737,66.5124,66.6642,122964.0
2023-08-22 12:30:00,70.25,70.36,70.19,70.3,211830.0,66.6547,66.7591,66.5978,66.7022,211830.0
2023-08-22 13:00:00,70.3,70.35,70.24,70.33,129275.0,66.7022,66.7496,66.6453,66.7307,129275.0
2023-08-22 13:30:00,70.33,70.33,70.22,70.23,264906.0,66.7307,66.7307,66.6263,66.6358,264906.0
2023-08-22 14:00:00,70.23,70.37,70.21,70.32,216430.0,66.6358,66.7686,66.6168,66.7212,216430.0
2023-08-22 14:30:00,70.32,70.44,70.32,70.34,194949.0,66.7212,66.835,66.7212,66.7401,194949.0
2023-08-22 15:00:00,70.33,70.44,70.31,70.34,233111.0,66.7307,66.835,66.7117,66.7401,233111.0
2023-08-22 15:30:00,70.35,70.35,70.11,70.21,653183.0,66.7496,66.7496,66.5219,66.6168,653183.0
2023-08-23 09:30:00,70.5,70.97,70.42,70.94,508974.0,66.892,67.3379,66.816,67.3094,508974.0
2023-08-23 10:00:00,70.95,71.12,70.88,70.92,286655.0,67.3189,67.4802,67.2525,67.2905,286655.0
2023-08-23 10:30:00,70.92,70.97,70.83,70.93,220425.0,67.2905,67.3379,67.2051,67.2999,220425.0
2023-08-23 11:00:00,70.93,70.98,70.77,70.78,143932.0,67.2999,67.3474,67.1481,67.1576,143932.0
2023-08-23 11:30:00,70.78,70.8,70.64,70.74,158675.0,67.1576,67.1766,67.0248,67.1197,158675.0
2023-08-23 12:00:00,70.73,70.73,70.64,70.68,110645.0,67.1102,67.1102,67.0248,67.0627,110645.0
2023-08-23 12:30:00,70.67,70.81,70.65,70.8,120195.0,67.0533,67.1861,67.0343,67.1766,120195.0
2023-08-23 13:00:00,70.79,70.95,70.79,70.94,129272.0,67.1671,67.3189,67.1671,67.3094,129272.0
2023-08-23 13:30:00,70.94,71.04,70.94,71.03,120234.0,67.3094,67.4043,67.3094,67.3948,120234.0
2023-08-23 14:00:00,71.03,71.13,71.0,71.12,264721.0,67.3948,67.4897,67.3664,67.4802,264721.0
2023-08-23 14:30:00,71.13,71.25,71.11,71.25,218778.0,67.4897,67.6036,67.4707,67.6036,218778.0
2023-08-23 15:00:00,71.25,71.35,71.22,71.34,245693.0,67.6036,67.6985,67.5751,67.689,245693.0
2023-08-23 15:30:00,71.34,71.55,71.28,71.47,813289.0,67.689,67.8882,67.632,67.8123,813289.0
2023-08-24 09:30:00,71.6,72.17,71.55,72.08,401580.0,67.9357,68.4765,67.8882,68.3911,401580.0
2023-08-24 10:00:00,72.09,72.14,71.82,71.9,154893.0,68.4006,68.448,68.1444,68.2203,154893.0
2023-08-24 10:30:00,71.89,71.96,71.63,71.71,268633.0,68.2108,68.2772,67.9641,68.04,268633.0
2023-08-24 11:00:00,71.7,71.81,71.51,71.58,250488.0,68.0305,68.1349,67.8503,67.9167,250488.0
2023-08-24 11:30:00,71.58,71.59,71.44,71.44,146827.0,67.9167,67.9262,67.7838,67.7838,146827.0
2023-08-24 12:00:00,71.44,71.46,71.22,71.22,73791.0,67.7838,67.8028,67.5751,67.5751,73791.0
2023-08-24 12:30:00,71.22,71.26,71.1,71.12,70755.0,67.5751,67.6131,67.4612,67.4802,70755.0
2023-08-24 13:00:00,71.13,71.18,71.09,71.12,103703.0,67.4897,67.5372,67.4518,67.4802,103703.0
2023-08-24 13:30:00,71.12,71.23,71.11,71.17,100190.0,67.4802,67.5846,67.4707,67.5277,100190.0
2023-08-24 14:00:00,71.18,71.21,71.06,71.07,78857.0,67.5372,67.5656,67.4233,67.4328,78857.0
2023-08-24 14:30:00,71.06,71.19,71.02,71.15,108404.0,67.4233,67.5466,67.3853,67.5087,108404.0
2023-08-24 15:00:00,71.16,71.2,71.1,71.14,282468.0,67.5182,67.5561,67.4612,67.4992,282468.0
2023-08-24 15:30:00,71.14,71.17,70.81,70.84,602612.0,67.4992,67.5277,67.1861,67.2146,602612.0
2023-08-25 09:30:00,71.13,71.44,71.02,71.27,187935.0,67.4897,67.7838,67.3853,67.6225,187935.0
2023-08-25 10:00:00,71.27,71.4,70.98,70.99,185257.0,67.6225,67.7459,67.3474,67.3569,185257.0
2023-08-25 10:30:00,70.99,71.28,70.92,71.27,226040.0,67.3569,67.632,67.2905,67.6225,226040.0
2023-08-25 11:00:00,71.28,71.55,71.17,71.53,192339.0,67.632,67.8882,67.5277,67.8692,192339.0
2023-08-25 11:30:00,71.53,71.61,71.44,71.44,180675.0,67.8692,67.9451,67.7838,67.7838,180675.0
2023-08-25 12:00:00,71.43,71.52,71.35,71.44,81216.0,67.7744,67.8598,67.6985,67.7838,81216.0
2023-08-25 12:30:00,71.45,71.51,71.33,71.38,81295.0,67.7933,67.8503,67.6795,67.7269,81295.0
2023-08-25 13:00:00,71.39,71.44,71.26,71.34,92347.0,67.7364,67.7838,67.6131,67.689,92347.0
2023-08-25 13:30:00,71.34,71.42,71.24,71.41,127710.0,67.689,67.7649,67.5941,67.7554,127710.0
2023-08-25 14:00:00,71.41,71.53,71.36,71.5,91997.0,67.7554,67.8692,67.7079,67.8408,91997.0
2023-08-25 14:30:00,71.51,71.77,71.47,71.75,98511.0,67.8503,68.097,67.8123,68.078,98511.0
2023-08-25 15:00:00,71.75,71.82,71.66,71.69,170005.0,68.078,68.1444,67.9926,68.0211,170005.0
2023-08-25 15:30:00,71.69,71.71,71.43,71.48,645030.0,68.0211,68.04,67.7744,67.8218,645030.0
2023-08-28 09:30:00,71.82,71.94,71.57,71.69,318325.0,68.1444,68.2583,67.9072,68.0211,318325.0
2023-08-28 10:00:00,71.69,71.69,71.37,71.42,183207.0,68.0211,68.0211,67.7174,67.7649,183207.0
2023-08-28 10:30:00,71.44,71.46,71.16,71.19,139318.0,67.7838,67.8028,67.5182,67.5466,139318.0
2023-08-28 11:00:00,71.19,71.27,71.16,71.2,158458.0,67.5466,67.6225,67.5182,67.5561,158458.0
2023-08-28 11:30:00,71.19,71.33,71.16,71.33,127246.0,67.5466,67.6795,67.5182,67.6795,127246.0
2023-08-28 12:00:00,71.33,71.38,71.24,71.25,125832.0,67.6795,67.7269,67.5941,67.6036,125832.0
2023-08-28 12:30:00,71.24,71.34,71.2,71.31,120830.0,67.5941,67.689,67.5561,67.6605,120830.0
2023-08-28 13:00:00,71.32,71.44,71.3,71.37,133298.0,67.67,67.7838,67.651,67.7174,133298.0
2023-08-28 13:30:00,71.38,71.43,71.24,71.26,190893.0,67.7269,67.7744,67.5941,67.6131,190893.0
2023-08-28 14:00:00,71.26,71.29,71.17,71.28,101142.0,67.6131,67.6415,67.5277,67.632,101142.0
2023-08-28 14:30:00,71.27,71.31,71.24,71.3,113151.0,67.6225,67.6605,67.5941,67.651,113151.0
2023-08-28 15:00:00,71.3,71.41,71.27,71.39,152085.0,67.651,67.7554,67.6225,67.7364,152085.0
2023-08-28 15:30:00,71.39,71.58,71.37,71.53,484843.0,67.7364,67.9167,67.7174,67.8692,484843.0
2023-08-29 09:30:00,71.83,71.83,71.35,71.51,220867.0,68.1539,68.1539,67.6985,67.8503,220867.0
2023-08-29 10:00:00,71.5,71.7,71.45,71.47,277702.0,67.8408,68.0305,67.7933,67.8123,277702.0
2023-08-29 10:30:00,71.47,71.54,70.98,71.09,230057.0,67.8123,67.8787,67.3474,67.4518,230057.0
2023-08-29 11:00:00,71.09,71.25,71.05,71.22,289646.0,67.4518,67.6036,67.4138,67.5751,289646.0
2023-08-29 11:30:00,71.22,71.24,71.0,71.02,432735.0,67.5751,67.5941,67.3664,67.3853,432735.0
2023-08-29 12:00:00,71.01,71.27,70.99,71.23,217297.0,67.3759,67.6225,67.3569,67.5846,217297.0
2023-08-29 12:30:00,71.23,71.24,71.07,71.12,170354.0,67.5846,67.5941,67.4328,67.4802,170354.0
2023-08-29 13:00:00,71.12,71.14,70.98,71.01,260312.0,67.4802,67.4992,67.3474,67.3759,260312.0
2023-08-29 13:30:00,71.01,71.11,70.91,70.94,242273.0,67.3759,67.4707,67.281,67.3094,242273.0
2023-08-29 14:00:00,70.94,71.05,70.88,70.98,233153.0,67.3094,67.4138,67.2525,67.3474,233153.0
2023-08-29 14:30:00,70.98,71.21,70.97,71.2,228953.0,67.3474,67.5656,67.3379,67.5561,228953.0
2023-08-29 15:00:00,71.2,71.42,71.17,71.38,218837.0,67.5561,67.7649,67.5277,67.7269,218837.0
2023-08-29 15:30:00,71.38,71.57,71.38,71.47,877938.0,67.7269,67.9072,67.7269,67.8123,877938.0
2023-08-30 09:30:00,71.63,72.0,71.59,71.84,216639.0,67.9641,68.3152,67.9262,68.1634,216639.0
2023-08-30 10:00:00,71.84,71.98,71.7,71.7,171179.0,68.1634,68.2962,68.0305,68.0305,171179.0
2023-08-30 10:30:00,71.7,71.72,71.53,71.69,145927.0,68.0305,68.0495,67.8692,68.0211,145927.0
2023-08-30 11:00:00,71.7,71.71,71.55,71.66,117427.0,68.0305,68.04,67.8882,67.9926,117427.0
2023-08-30 11:30:00,71.66,71.79,71.63,71.67,188425.0,67.9926,68.1159,67.9641,68.0021,188425.0
2023-08-30 12:00:00,71.67,71.68,71.58,71.63,134955.0,68.0021,68.0116,67.9167,67.9641,134955.0
2023-08-30 12:30:00,71.63,71.72,71.6,71.69,103140.0,67.9641,68.0495,67.9357,68.0211,103140.0
2023-08-30 13:00:00,71.68,71.74,71.56,71.56,135708.0,68.0116,68.0685,67.8977,67.8977,135708.0
2023-08-30 13:30:00,71.56,71.62,71.48,71.52,91367.0,67.8977,67.9546,67.8218,67.8598,91367.0
2023-08-30 14:00:00,71.52,71.55,71.46,71.48,122013.0,67.8598,67.8882,67.8028,67.8218,122013.0
2023-08-30 14:30:00,71.48,71.57,71.46,71.56,148583.0,67.8218,67.9072,67.8028,67.8977,148583.0
2023-08-30 15:00:00,71.57,71.62,71.54,71.57,189823.0,67.9072,67.9546,67.8787,67.9072,189823.0
2023-08-30 15:30:00,71.57,71.58,71.48,71.58,619712.0,67.9072,67.9167,67.8218,67.9167,619712.0
2023-08-31 09:30:00,71.47,71.62,70.91,71.23,409690.0,67.8123,67.9546,67.281,67.5846,409690.0
2023-08-31 10:00:00,71.21,71.36,71.1,71.28,135799.0,67.5656,67.7079,67.4612,67.632,135799.0
2023-08-31 10:30:00,71.27,71.32,71.01,71.06,111894.0,67.6225,67.67,67.3759,67.4233,111894.0
2023-08-31 11:00:00,71.07,71.23,71.03,71.23,128996.0,67.4328,67.5846,67.3948,67.5846,128996.0
2023-08-31 11:30:00,71.22,71.3,71.18,71.27,136964.0,67.5751,67.651,67.5372,67.6225,136964.0
2023-08-31 12:00:00,71.28,71.32,71.23,71.31,88269.0,67.632,67.67,67.5846,67.6605,88269.0
2023-08-31 12:30:00,71.3,71.47,71.26,71.45,164444.0,67.651,67.8123,67.6131,67.7933,164444.0
2023-08-31 13:00:00,71.45,71.53,71.4,71.53,134412.0,67.7933,67.8692,67.7459,67.8692,134412.0
2023-08-31 13:30:00,71.53,71.54,71.44,71.48,99432.0,67.8692,67.8787,67.7838,67.8218,99432.0
2023-08-31 14:00:00,71.48,71.53,71.42,71.51,145609.0,67.8218,67.8692,67.7649,67.8503,145609.0
2023-08-31 14:30:00,71.51,71.53,71.24,71.28,215019.0,67.8503,67.8692,67.5941,67.632,215019.0
2023-08-31 15:00:00,71.27,71.41,71.27,71.33,150813.0,67.6225,67.7554,67.6225,67.6795,150813.0
2023-08-31 15:30:00,71.33,71.45,71.24,71.26,834295.0,67.6795,67.7933,67.5941,67.6131,834295.0
2023-09-01 09:30:00,71.68,71.74,70.89,70.89,277354.0,68.0116,68.0685,67.262,67.262,277354.0
2023-09-01 10:00:00,70.87,71.12,70.85,70.94,844395.0,67.243,67.4802,67.224,67.3094,844395.0
2023-09-01 10:30:00,70.94,70.95,70.64,70.72,352886.0,67.3094,67.3189,67.0248,67.1007,352886.0
2023-09-01 11:00:00,70.71,70.71,70.42,70.44,266041.0,67.0912,67.0912,66.816,66.835,266041.0
2023-09-01 11:30:00,70.44,70.45,69.71,69.77,393989.0,66.835,66.8445,66.1424,66.1993,393989.0
2023-09-01 12:00:00,69.78,69.8,69.44,69.57,399873.0,66.2088,66.2278,65.8862,66.0095,399873.0
2023-09-01 12:30:00,69.58,69.85,69.57,69.81,228112.0,66.019,66.2752,66.0095,66.2373,228112.0
2023-09-01 13:00:00,69.82,69.94,69.75,69.82,129385.0,66.2468,66.3606,66.1803,66.2468,129385.0
2023-09-01 13:30:00,69.82,69.85,69.63,69.65,329821.0,66.2468,66.2752,66.0665,66.0855,329821.0
2023-09-01 14:00:00,69.65,69.71,69.59,69.66,321848.0,66.0855,66.1424,66.0285,66.0949,321848.0
2023-09-01 14:30:00,69.65,69.87,69.61,69.79,232469.0,66.0855,66.2942,66.0475,66.2183,232469.0
2023-09-01 15:00:00,69.8,69.8,69.69,69.74,238139.0,66.2278,66.2278,66.1234,66.1708,238139.0
2023-09-01 15:30:00,69.74,69.76,69.58,69.69,781730.0,66.1708,66.1898,66.019,66.1234,781730.0
2023-09-05 09:30:00,69.59,69.65,69.2,69.58,549091.0,66.0285,66.0855,65.6585,66.019,549091.0
2023-09-05 10:00:00,69.58,69.73,69.35,69.38,385546.0,66.019,66.1614,65.8008,65.8293,385546.0
2023-09-05 10:30:00,69.38,69.53,69.31,69.48,720835.0,65.8293,65.9716,65.7629,65.9242,720835.0
2023-09-05 11:00:00,69.49,69.51,69.18,69.26,205270.0,65.9336,65.9526,65.6395,65.7154,205270.0
2023-09-05 11:30:00,69.26,69.33,69.16,69.31,237971.0,65.7154,65.7818,65.6205,65.7629,237971.0
2023-09-05 12:00:00,69.32,69.4,69.29,69.3,116825.0,65.7723,65.8482,65.7439,65.7534,116825.0
2023-09-05 12:30:00,69.3,69.36,69.25,69.29,148399.0,65.7534,65.8103,65.7059,65.7439,148399.0
2023-09-05 13:00:00,69.28,69.29,69.05,69.05,116465.0,65.7344,65.7439,65.5162,65.5162,116465.0
2023-09-05 13:30:00,69.05,69.2,69.01,69.19,135185.0,65.5162,65.6585,65.4782,65.649,135185.0
2023-09-05 14:00:00,69.18,69.29,69.15,69.26,137863.0,65.6395,65.7439,65.611,65.7154,137863.0
2023-09-05 14:30:00,69.27,69.45,69.26,69.45,153179.0,65.7249,65.8957,65.7154,65.8957,153179.0
2023-09-05 15:00:00,69.45,69.48,69.38,69.47,189346.0,65.8957,65.9242,65.8293,65.9147,189346.0
2023-09-05 15:30:00,69.47,69.59,69.41,69.56,1169628.0,65.9147,66.0285,65.8577,66.0001,1169628.0
2023-09-06 09:30:00,69.65,69.66,69.25,69.48,256251.0,66.0855,66.0949,65.7059,65.9242,256251.0
2023-09-06 10:00:00,69.47,69.63,69.37,69.56,215668.0,65.9147,66.0665,65.8198,66.0001,215668.0
2023-09-06 10:30:00,69.56,69.6,69.4,69.5,164225.0,66.0001,66.038,65.8482,65.9431,164225.0
2023-09-06 11:00:00,69.5,69.57,69.49,69.5,162038.0,65.9431,66.0095,65.9336,65.9431,162038.0
2023-09-06 11:30:00,69.51,69.52,69.4,69.47,138492.0,65.9526,65.9621,65.8482,65.9147,138492.0
2023-09-06 12:00:00,69.47,69.58,69.43,69.56,110550.0,65.9147,66.019,65.8767,66.0001,110550.0
2023-09-06 12:30:00,69.55,69.59,69.41,69.5,144283.0,65.9906,66.0285,65.8577,65.9431,144283.0
2023-09-06 13:00:00,69.5,69.57,69.44,69.55,140749.0,65.9431,66.0095,65.8862,65.9906,140749.0
2023-09-06 13:30:00,69.55,69.6,69.51,69.59,90602.0,65.9906,66.038,65.9526,66.0285,90602.0
2023-09-06 14:00:00,69.59,69.67,69.58,69.64,123878.0,66.0285,66.1044,66.019,66.076,123878.0
2023-09-06 14:30:00,69.64,69.71,69.63,69.68,145970.0,66.076,66.1424,66.0665,66.1139,145970.0
2023-09-06 15:00:00,69.68,69.69,69.56,69.67,250712.0,66.1139,66.1234,66.0001,66.1044,250712.0
2023-09-06 15:30:00,69.65,69.76,69.55,69.72,944572.0,66.0855,66.1898,65.9906,66.1519,944572.0
2023-09-07 09:30:00,69.98,70.31,69.97,70.27,422622.0,66.3986,66.7117,66.3891,66.6737,422622.0
2023-09-07 10:00:00,70.26,70.35,69.65,69.78,340555.0,66.6642,66.7496,66.0855,66.2088,340555.0
2023-09-07 10:30:00,69.81,70.15,69.8,70.13,178834.0,66.2373,66.5599,66.2278,66.5409,178834.0
2023-09-07 11:00:00,70.13,70.31,70.12,70.23,198357.0,66.5409,66.7117,66.5314,66.6358,198357.0
2023-09-07 11:30:00,70.23,70.34,70.18,70.27,162671.0,66.6358,66.7401,66.5883,66.6737,162671.0
2023-09-07 12:00:00,70.28,70.38,70.25,70.37,135443.0,66.6832,66.7781,66.6547,66.7686,135443.0
2023-09-07 12:30:00,70.37,70.42,70.27,70.39,135593.0,66.7686,66.816,66.6737,66.7876,135593.0
2023-09-07 13:00:00,70.38,70.41,70.31,70.33,100074.0,66.7781,66.8066,66.7117,66.7307,100074.0
2023-09-07 13:30:00,70.33,70.34,70.19,70.21,126920.0,66.7307,66.7401,66.5978,66.6168,126920.0
2023-09-07 14:00:00,70.19,70.24,70.0,70.0,93855.0,66.5978,66.6453,66.4175,66.4175,93855.0
2023-09-07 14:30:00,70.0,70.05,69.95,70.04,136357.0,66.4175,66.465,66.3701,66.4555,136357.0
2023-09-07 15:00:00,70.04,70.05,69.89,69.92,217137.0,66.4555,66.465,66.3132,66.3416,217137.0
2023-09-07 15:30:00,69.92,70.09,69.89,70.03,990989.0,66.3416,66.5029,66.3132,66.446,990989.0
2023-09-08 09:30:00,69.99,70.0,69.7,69.84,376170.0,66.4081,66.4175,66.1329,66.2657,376170.0
2023-09-08 10:00:00,69.82,69.84,69.42,69.57,398349.0,66.2468,66.2657,65.8672,66.0095,398349.0
2023-09-08 10:30:00,69.56,69.61,69.42,69.45,155883.0,66.0001,66.0475,65.8672,65.8957,155883.0
2023-09-08 11:00:00,69.45,69.51,69.31,69.32,256647.0,65.8957,65.9526,65.7629,65.7723,256647.0
2023-09-08 11:30:00,69.33,69.45,69.24,69.36,194972.0,65.7818,65.8957,65.6964,65.8103,194972.0
2023-09-08 12:00:00,69.37,69.56,69.33,69.56,122793.0,65.8198,66.0001,65.7818,66.0001,122793.0
2023-09-08 12:30:00,69.56,69.59,69.46,69.48,121647.0,66.0001,66.0285,65.9052,65.9242,121647.0
2023-09-08 13:00:00,69.47,69.54,69.43,69.45,91115.0,65.9147,65.9811,65.8767,65.8957,91115.0
2023-09-08 13:30:00,69.44,69.47,69.28,69.33,178256.0,65.8862,65.9147,65.7344,65.7818,178256.0
2023-09-08 14:00:00,69.34,69.41,69.32,69.41,193914.0,65.7913,65.8577,65.7723,65.8577,193914.0
2023-09-08 14:30:00,69.41,69.46,69.32,69.44,369857.0,65.8577,65.9052,65.7723,65.8862,369857.0
2023-09-08 15:00:00,69.44,69.61,69.43,69.58,301697.0,65.8862,66.0475,65.8767,66.019,301697.0
2023-09-08 15:30:00,69.57,69.82,69.53,69.82,1239726.0,66.0095,66.2468,65.9716,66.2468,1239726.0
2023-09-11 09:30:00,70.13,70.75,69.88,70.74,299483.0,66.5409,67.1292,66.3037,67.1197,299483.0
2023-09-11 10:00:00,70.74,71.47,70.68,71.28,740340.0,67.1197,67.8123,67.0627,67.632,740340.0
2023-09-11 10:30:00,71.29,71.57,71.14,71.44,288220.0,67.6415,67.9072,67.4992,67.7838,288220.0
2023-09-11 11:00:00,71.45,71.46,71.22,71.39,312072.0,67.7933,67.8028,67.5751,67.7364,312072.0
2023-09-11 11:30:00,71.39,71.4,71.23,71.29,176894.0,67.7364,67.7459,67.5846,67.6415,176894.0
2023-09-11 12:00:00,71.3,71.36,71.18,71.25,144792.0,67.651,67.7079,67.5372,67.6036,144792.0
2023-09-11 12:30:00,71.24,71.24,71.16,71.2,112978.0,67.5941,67.5941,67.5182,67.5561,112978.0
2023-09-11 13:00:00,71.2,71.28,71.12,71.27,182637.0,67.5561,67.632,67.4802,67.6225,182637.0
2023-09-11 13:30:00,71.27,71.28,71.15,71.2,146467.0,67.6225,67.632,67.5087,67.5561,146467.0
2023-09-11 14:00:00,71.2,71.32,71.17,71.28,163155.0,67.5561,67.67,67.5277,67.632,163155.0
2023-09-11 14:30:00,71.29,71.39,71.28,71.37,249076.0,67.6415,67.7364,67.632,67.7174,249076.0
2023-09-11 15:00:00,71.36,71.46,71.34,71.42,243072.0,67.7079,67.8028,67.689,67.7649,243072.0
2023-09-11 15:30:00,71.41,71.45,71.33,71.39,839065.0,67.7554,67.7933,67.6795,67.7364,839065.0
2023-09-12 09:30:00,71.37,71.44,70.94,71.1,262697.0,67.7174,67.7838,67.3094,67.4612,262697.0
2023-09-12 10:00:00,71.1,71.15,70.97,71.13,248171.0,67.4612,67.5087,67.3379,67.4897,248171.0
2023-09-12 10:30:00,71.12,71.18,71.09,71.16,183922.0,67.4802,67.5372,67.4518,67.5182,183922.0
2023-09-12 11:00:00,71.15,71.23,71.05,71.1,139712.0,67.5087,67.5846,67.4138,67.4612,139712.0
2023-09-12 11:30:00,71.1,71.11,70.95,71.0,202134.0,67.4612,67.4707,67.3189,67.3664,202134.0
2023-09-12 12:00:00,71.0,71.12,70.99,71.11,82784.0,67.3664,67.4802,67.3569,67.4707,82784.0
2023-09-12 12:30:00,71.09,71.17,71.07,71.17,96482.0,67.4518,67.5277,67.4328,67.5277,96482.0
2023-09-12 13:00:00,71.16,71.23,71.14,71.15,132881.0,67.5182,67.5846,67.4992,67.5087,132881.0
2023-09-12 13:30:00,71.15,71.2,71.1,71.14,115347.0,67.5087,67.5561,67.4612,67.4992,115347.0
2023-09-12 14:00:00,71.13,71.14,71.05,71.05,205900.0,67.4897,67.4992,67.4138,67.4138,205900.0
2023-09-12 14:30:00,71.05,71.09,70.96,70.98,187946.0,67.4138,67.4518,67.3284,67.3474,187946.0
2023-09-12 15:00:00,70.96,71.05,70.94,70.98,297154.0,67.3284,67.4138,67.3094,67.3474,297154.0
2023-09-12 15:30:00,70.99,71.18,70.98,71.07,732866.0,67.3569,67.5372,67.3474,67.4328,732866.0
2023-09-13 09:30:00,70.82,71.36,70.8,71.32,341032.0,67.1956,67.7079,67.1766,67.67,341032.0
2023-09-13 10:00:00,71.33,71.39,71.01,71.05,192989.0,67.6795,67.7364,67.3759,67.4138,192989.0
2023-09-13 10:30:00,71.05,71.12,70.96,71.11,186102.0,67.4138,67.4802,67.3284,67.4707,186102.0
2023-09-13 11:00:00,71.11,71.25,71.11,71.25,101799.0,67.4707,67.6036,67.4707,67.6036,101799.0
2023-09-13 11:30:00,71.25,71.29,71.14,71.15,99431.0,67.6036,67.6415,67.4992,67.5087,99431.0
2023-09-13 12:00:00,71.16,71.2,71.04,71.08,102241.0,67.5182,67.5561,67.4043,67.4423,102241.0
2023-09-13 12:30:00,71.08,71.09,70.95,71.02,131272.0,67.4423,67.4518,67.3189,67.3853,131272.0
2023-09-13 13:00:00,71.01,71.12,71.0,71.09,81000.0,67.3759,67.4802,67.3664,67.4518,81000.0
2023-09-13 13:30:00,71.08,71.18,71.04,71.17,141747.0,67.4423,67.5372,67.4043,67.5277,141747.0
2023-09-13 14:00:00,71.17,71.37,71.17,71.34,114605.0,67.5277,67.7174,67.5277,67.689,114605.0
2023-09-13 14:30:00,71.34,71.37,71.24,71.28,153961.0,67.689,67.7174,67.5941,67.632,153961.0
2023-09-13 15:00:00,71.27,71.29,71.08,71.13,146656.0,67.6225,67.6415,67.4423,67.4897,146656.0
2023-09-13 15:30:00,71.13,71.31,71.11,71.3,517598.0,67.4897,67.6605,67.4707,67.651,517598.0
2023-09-14 09:30:00,71.4,71.91,71.37,71.86,271486.0,67.7459,68.2298,67.7174,68.1824,271486.0
2023-09-14 10:00:00,71.87,71.93,71.77,71.87,163772.0,68.1918,68.2488,68.097,68.1918,163772.0
2023-09-14 10:30:00,71.88,71.93,71.65,71.7,201380.0,68.2013,68.2488,67.9831,68.0305,201380.0
2023-09-14 11:00:00,71.7,71.97,71.7,71.94,178915.0,68.0305,68.2867,68.0305,68.2583,178915.0
2023-09-14 11:30:00,71.93,72.09,71.9,72.08,131351.0,68.2488,68.4006,68.2203,68.3911,131351.0
2023-09-14 12:00:00,72.08,72.22,72.01,72.22,133479.0,68.3911,68.5239,68.3247,68.5239,133479.0
2023-09-14 12:30:00,72.21,72.32,72.2,72.27,117116.0,68.5144,68.6188,68.505,68.5714,117116.0
2023-09-14 13:00:00,72.28,72.33,72.24,72.28,93577.0,68.5809,68.6283,68.5429,68.5809,93577.0
2023-09-14 13:30:00,72.28,72.35,72.23,72.34,143003.0,68.5809,68.6473,68.5334,68.6378,143003.0
2023-09-14 14:00:00,72.34,72.38,72.28,72.33,145959.0,68.6378,68.6757,68.5809,68.6283,145959.0
2023-09-14 14:30:00,72.33,72.44,72.28,72.41,160953.0,68.6283,68.7327,68.5809,68.7042,160953.0
2023-09-14 15:00:00,72.4,72.5,72.39,72.48,260725.0,68.6947,68.7896,68.6852,68.7706,260725.0
2023-09-14 15:30:00,72.48,72.55,72.36,72.39,706233.0,68.7706,68.837,68.6568,68.6852,706233.0
2023-09-15 09:30:00,72.43,72.7,72.18,72.22,2352638.0,68.7232,68.9794,68.486,68.5239,2352638.0
2023-09-15 10:00:00,72.23,72.32,72.18,72.22,328242.0,68.5334,68.6188,68.486,68.5239,328242.0
2023-09-15 10:30:00,72.22,72.27,71.98,72.02,183046.0,68.5239,68.5714,68.2962,68.3342,183046.0
2023-09-15 11:00:00,72.03,72.11,71.93,72.1,129918.0,68.3437,68.4196,68.2488,68.4101,129918.0
2023-09-15 11:30:00,72.1,72.17,72.04,72.13,136785.0,68.4101,68.4765,68.3531,68.4385,136785.0
2023-09-15 12:00:00,72.13,72.14,72.0,72.03,102291.0,68.4385,68.448,68.3152,68.3437,102291.0
2023-09-15 12:30:00,72.03,72.09,72.0,72.02,116258.0,68.3437,68.4006,68.3152,68.3342,116258.0
2023-09-15 13:00:00,72.02,72.03,71.84,71.89,89480.0,68.3342,68.3437,68.1634,68.2108,89480.0
2023-09-15 13:30:00,71.89,72.11,71.84,72.06,101993.0,68.2108,68.4196,68.1634,68.3721,101993.0
2023-09-15 14:00:00,72.06,72.08,71.96,72.03,107606.0,68.3721,68.3911,68.2772,68.3437,107606.0
2023-09-15 14:30:00,72.03,72.21,72.02,72.2,92024.0,68.3437,68.5144,68.3342,68.505,92024.0
2023-09-15 15:00:00,72.19,72.2,72.07,72.09,176274.0,68.4955,68.505,68.3816,68.4006,176274.0
2023-09-15 15:30:00,72.09,72.13,71.91,71.94,695838.0,68.4006,68.4385,68.2298,68.2583,695838.0
2023-09-18 09:30:00,72.33,72.38,71.79,71.85,197730.0,68.6283,68.6757,68.1159,68.1729,197730.0
2023-09-18 10:00:00,71.85,71.89,71.61,71.65,145120.0,68.1729,68.2108,67.9451,67.9831,145120.0
2023-09-18 10:30:00,71.65,71.7,71.53,71.63,173363.0,67.9831,68.0305,67.8692,67.9641,173363.0
2023-09-18 11:00:00,71.62,71.65,71.44,71.58,121325.0,67.9546,67.9831,67.7838,67.9167,121325.0
2023-09-18 11:30:00,71.59,71.74,71.57,71.69,83378.0,67.9262,68.0685,67.9072,68.0211,83378.0
2023-09-18 12:00:00,71.69,71.82,71.68,71.78,76983.0,68.0211,68.1444,68.0116,68.1064,76983.0
2023-09-18 12:30:00,71.78,71.89,71.78,71.87,65089.0,68.1064,68.2108,68.1064,68.1918,65089.0
2023-09-18 13:00:00,71.87,71.97,71.87,71.91,73607.0,68.1918,68.2867,68.1918,68.2298,73607.0
2023-09-18 13:30:00,71.91,71.92,71.82,71.82,73011.0,68.2298,68.2393,68.1444,68.1444,73011.0
2023-09-18 14:00:00,71.83,71.85,71.71,71.72,81050.0,68.1539,68.1729,68.04,68.0495,81050.0
2023-09-18 14:30:00,71.71,71.73,71.66,71.69,75502.0,68.04,68.059,67.9926,68.0211,75502.0
2023-09-18 15:00:00,71.69,71.74,71.66,71.73,123218.0,68.0211,68.0685,67.9926,68.059,123218.0
2023-09-18 15:30:00,71.73,71.88,71.69,71.85,518914.0,68.059,68.2013,68.0211,68.1729,518914.0
2023-09-19 09:30:00,71.73,71.73,71.23,71.56,217763.0,68.059,68.059,67.5846,67.8977,217763.0
2023-09-19 10:00:00,71.58,71.62,71.39,71.51,167342.0,67.9167,67.9546,67.7364,67.8503,167342.0
2023-09-19 10:30:00,71.52,71.56,71.43,71.47,217956.0,67.8598,67.8977,67.7744,67.8123,217956.0
2023-09-19 11:00:00,71.47,71.49,71.39,71.45,145136.0,67.8123,67.8313,67.7364,67.7933,145136.0
2023-09-19 11:30:00,71.45,71.51,71.42,71.46,105093.0,67.7933,67.8503,67.7649,67.8028,105093.0
2023-09-19 12:00:00,71.46,71.47,71.32,71.32,134322.0,67.8028,67.8123,67.67,67.67,134322.0
2023-09-19 12:30:00,71.32,71.37,71.16,71.23,159059.0,67.67,67.7174,67.5182,67.5846,159059.0
2023-09-19 13:00:00,71.23,71.31,71.19,71.25,130213.0,67.5846,67.6605,67.5466,67.6036,130213.0
2023-09-19 13:30:00,71.25,71.51,71.24,71.5,175644.0,67.6036,67.8503,67.5941,67.8408,175644.0
2023-09-19 14:00:00,71.5,71.54,71.42,71.42,125376.0,67.8408,67.8787,67.7649,67.7649,125376.0
2023-09-19 14:30:00,71.42,71.6,71.42,71.52,160808.0,67.7649,67.9357,67.7649,67.8598,160808.0
2023-09-19 15:00:00,71.51,71.54,71.33,71.42,144859.0,67.8503,67.8787,67.6795,67.7649,144859.0
2023-09-19 15:30:00,71.42,71.57,71.41,71.51,566160.0,67.7649,67.9072,67.7554,67.8503,566160.0
2023-09-20 09:30:00,71.74,71.81,71.2,71.39,234829.0,68.0685,68.1349,67.5561,67.7364,234829.0
2023-09-20 10:00:00,71.39,71.65,71.33,71.65,127432.0,67.7364,67.9831,67.6795,67.9831,127432.0
2023-09-20 10:30:00,71.65,71.81,71.6,71.78,111825.0,67.9831,68.1349,67.9357,68.1064,111825.0
2023-09-20 11:00:00,71.79,71.88,71.79,71.83,97352.0,68.1159,68.2013,68.1159,68.1539,97352.0
2023-09-20 11:30:00,71.83,71.87,71.77,71.86,104720.0,68.1539,68.1918,68.097,68.1824,104720.0
2023-09-20 12:00:00,71.86,71.92,71.84,71.91,133511.0,68.1824,68.2393,68.1634,68.2298,133511.0
2023-09-20 12:30:00,71.91,72.09,71.9,72.07,168113.0,68.2298,68.4006,68.2203,68.3816,168113.0
2023-09-20 13:00:00,72.08,72.08,71.93,72.03,76565.0,68.3911,68.3911,68.2488,68.3437,76565.0
2023-09-20 13:30:00,72.02,72.08,71.97,72.08,53669.0,68.3342,68.3911,68.2867,68.3911,53669.0
2023-09-20 14:00:00,72.08,72.08,71.81,71.86,187551.0,68.3911,68.3911,68.1349,68.1824,187551.0
2023-09-20 14:30:00,71.86,72.02,71.76,71.77,179341.0,68.1824,68.3342,68.0875,68.097,179341.0
2023-09-20 15:00:00,71.76,71.8,71.68,71.73,227354.0,68.0875,68.1254,68.0116,68.059,227354.0
2023-09-20 15:30:00,71.73,71.73,71.56,71.62,669429.0,68.059,68.059,67.8977,67.9546,669429.0
2023-09-21 09:30:00,71.42,71.8,71.01,71.4,260194.0,67.7649,68.1254,67.3759,67.7459,260194.0
2023-09-21 10:00:00,71.4,71.5,71.3,71.42,103148.0,67.7459,67.8408,67.651,67.7649,103148.0
2023-09-21 10:30:00,71.43,71.49,71.16,71.22,124862.0,67.7744,67.8313,67.5182,67.5751,124862.0
2023-09-21 11:00:00,71.22,71.38,71.2,71.2,94898.0,67.5751,67.7269,67.5561,67.5561,94898.0
2023-09-21 11:30:00,71.2,71.34,71.12,71.29,87354.0,67.5561,67.689,67.4802,67.6415,87354.0
2023-09-21 12:00:00,71.29,71.34,71.19,71.2,152167.0,67.6415,67.689,67.5466,67.5561,152167.0
2023-09-21 12:30:00,71.19,71.32,71.17,71.31,114800.0,67.5466,67.67,67.5277,67.6605,114800.0
2023-09-21 13:00:00,71.31,71.4,71.23,71.39,136943.0,67.6605,67.7459,67.5846,67.7364,136943.0
2023-09-21 13:30:00,71.4,71.43,71.25,71.28,93761.0,67.7459,67.7744,67.6036,67.632,93761.0
2023-09-21 14:00:00,71.28,71.33,71.22,71.31,214446.0,67.632,67.6795,67.5751,67.6605,214446.0
2023-09-21 14:30:00,71.3,71.3,71.16,71.25,126577.0,67.651,67.651,67.5182,67.6036,126577.0
2023-09-21 15:00:00,71.26,71.28,71.09,71.11,196030.0,67.6131,67.632,67.4518,67.4707,196030.0
2023-09-21 15:30:00,71.11,71.11,70.66,70.7,865516.0,67.4707,67.4707,67.0438,67.0817,865516.0
2023-09-22 09:30:00,70.65,70.78,70.35,70.59,480169.0,67.0343,67.1576,66.7496,66.9773,480169.0
2023-09-22 10:00:00,70.6,70.8,70.57,70.79,172700.0,66.9868,67.1766,66.9584,67.1671,172700.0
2023-09-22 10:30:00,70.79,70.94,70.73,70.87,253666.0,67.1671,67.3094,67.1102,67.243,253666.0
2023-09-22 11:00:00,70.88,70.95,70.84,70.95,197647.0,67.2525,67.3189,67.2146,67.3189,197647.0
2023-09-22 11:30:00,70.95,71.06,70.83,70.85,183264.0,67.3189,67.4233,67.2051,67.224,183264.0
2023-09-22 12:00:00,70.85,70.88,70.81,70.86,106261.0,67.224,67.2525,67.1861,67.2335,106261.0
2023-09-22 12:30:00,70.86,70.97,70.82,70.95,147331.0,67.2335,67.3379,67.1956,67.3189,147331.0
2023-09-22 13:00:00,70.95,70.96,70.76,70.78,196047.0,67.3189,67.3284,67.1386,67.1576,196047.0
2023-09-22 13:30:00,70.78,70.85,70.67,70.82,190073.0,67.1576,67.224,67.0533,67.1956,190073.0
2023-09-22 14:00:00,70.82,70.85,70.74,70.78,205380.0,67.1956,67.224,67.1197,67.1576,205380.0
2023-09-22 14:30:00,70.78,70.81,70.69,70.73,188556.0,67.1576,67.1861,67.0722,67.1102,188556.0
2023-09-22 15:00:00,70.73,70.93,70.72,70.88,387052.0,67.1102,67.2999,67.1007,67.2525,387052.0
2023-09-22 15:30:00,70.88,70.92,70.35,70.43,814256.0,67.2525,67.2905,66.7496,66.8255,814256.0
2023-09-25 09:30:00,70.24,70.39,70.01,70.1,163557.0,66.6453,66.7876,66.427,66.5124,163557.0
2023-09-25 10:00:00,70.11,70.13,69.93,69.97,159744.0,66.5219,66.5409,66.3511,66.3891,159744.0
2023-09-25 10:30:00,69.97,70.2,69.96,70.05,184129.0,66.3891,66.6073,66.3796,66.465,184129.0
2023-09-25 11:00:00,70.05,70.08,69.82,70.05,202597.0,66.465,66.4934,66.2468,66.465,202597.0
2023-09-25 11:30:00,70.06,70.13,70.01,70.09,148829.0,66.4745,66.5409,66.427,66.5029,148829.0
2023-09-25 12:00:00,70.09,70.09,69.87,69.91,109225.0,66.5029,66.5029,66.2942,66.3321,109225.0
2023-09-25 12:30:00,69.91,69.92,69.71,69.72,98988.0,66.3321,66.3416,66.1424,66.1519,98988.0
2023-09-25 13:00:00,69.71,69.72,69.53,69.55,156712.0,66.1424,66.1519,65.9716,65.9906,156712.0
2023-09-25 13:30:00,69.56,69.7,69.48,69.7,129762.0,66.0001,66.1329,65.9242,66.1329,129762.0
2023-09-25 14:00:00,69.7,69.77,69.46,69.47,83588.0,66.1329,66.1993,65.9052,65.9147,83588.0
2023-09-25 14:30:00,69.46,69.5,69.4,69.41,118339.0,65.9052,65.9431,65.8482,65.8577,118339.0
2023-09-25 15:00:00,69.4,69.64,69.3,69.63,187521.0,65.8482,66.076,65.7534,66.0665,187521.0
2023-09-25 15:30:00,69.63,69.83,69.6,69.71,701810.0,66.0665,66.2562,66.038,66.1424,701810.0
2023-09-26 09:30:00,69.53,69.89,69.46,69.84,412979.0,65.9716,66.3132,65.9052,66.2657,412979.0
2023-09-26 10:00:00,69.84,69.86,69.55,69.56,349042.0,66.2657,66.2847,65.9906,66.0001,349042.0
2023-09-26 10:30:00,69.56,69.98,69.49,69.97,534675.0,66.0001,66.3986,65.9336,66.3891,534675.0
2023-09-26 11:00:00,69.98,70.12,69.94,70.08,248653.0,66.3986,66.5314,66.3606,66.4934,248653.0
2023-09-26 11:30:00,70.08,70.44,70.04,70.39,318723.0,66.4934,66.835,66.4555,66.7876,318723.0
2023-09-26 12:00:00,70.4,70.45,70.31,70.42,331799.0,66.7971,66.8445,66.7117,66.816,331799.0
2023-09-26 12:30:00,70.42,70.52,70.38,70.5,284367.0,66.816,66.9109,66.7781,66.892,284367.0
2023-09-26 13:00:00,70.5,70.7,70.49,70.66,355356.0,66.892,67.0817,66.8825,67.0438,355356.0
2023-09-26 13:30:00,70.65,70.77,70.58,70.75,790709.0,67.0343,67.1481,66.9679,67.1292,790709.0
2023-09-26 14:00:00,70.75,70.85,70.74,70.83,336138.0,67.1292,67.224,67.1197,67.2051,336138.0
2023-09-26 14:30:00,70.83,70.83,70.72,70.82,367262.0,67.2051,67.2051,67.1007,67.1956,367262.0
2023-09-26 15:00:00,70.81,70.94,70.53,70.59,924693.0,67.1861,67.3094,66.9204,66.9773,924693.0
2023-09-26 15:30:00,70.59,70.76,70.5,70.59,1538459.0,66.9773,67.1386,66.892,66.9773,1538459.0
2023-09-27 09:30:00,70.78,70.96,70.15,70.34,480856.0,67.1576,67.3284,66.5599,66.7401,480856.0
2023-09-27 10:00:00,70.34,70.46,70.23,70.39,254300.0,66.7401,66.854,66.6358,66.7876,254300.0
2023-09-27 10:30:00,70.38,70.47,70.18,70.22,249882.0,66.7781,66.8635,66.5883,66.6263,249882.0
2023-09-27 11:00:00,70.22,70.22,70.08,70.15,339236.0,66.6263,66.6263,66.4934,66.5599,339236.0
2023-09-27 11:30:00,70.16,70.27,70.02,70.09,315546.0,66.5694,66.6737,66.4365,66.5029,315546.0
2023-09-27 12:00:00,70.09,70.22,70.04,70.16,641635.0,66.5029,66.6263,66.4555,66.5694,641635.0
2023-09-27 12:30:00,70.17,70.21,70.07,70.09,1008498.0,66.5788,66.6168,66.484,66.5029,1008498.0
2023-09-27 13:00:00,70.09,70.1,69.73,69.76,438883.0,66.5029,66.5124,66.1614,66.1898,438883.0
2023-09-27 13:30:00,69.76,69.87,69.64,69.87,810528.0,66.1898,66.2942,66.076,66.2942,810528.0
2023-09-27 14:00:00,69.86,70.08,69.82,70.06,291411.0,66.2847,66.4934,66.2468,66.4745,291411.0
2023-09-27 14:30:00,70.06,70.17,69.96,69.98,662817.0,66.4745,66.5788,66.3796,66.3986,662817.0
2023-09-27 15:00:00,69.98,70.12,69.91,70.09,1325719.0,66.3986,66.5314,66.3321,66.5029,1325719.0
2023-09-27 15:30:00,70.09,70.1,69.74,70.0,1336387.0,66.5029,66.5124,66.1708,66.4175,1336387.0
2023-09-28 09:30:00,69.81,70.05,69.47,69.78,375500.0,66.643,66.8721,66.3184,66.6143,375500.0
2023-09-28 10:00:00,69.77,69.95,69.77,69.78,223223.0,66.6048,66.7766,66.6048,66.6143,223223.0
2023-09-28 10:30:00,69.78,69.9,69.68,69.78,534948.0,66.6143,66.7289,66.5189,66.6143,534948.0
2023-09-28 11:00:00,69.79,69.82,69.55,69.58,489334.0,66.6239,66.6525,66.3948,66.4234,489334.0
2023-09-28 11:30:00,69.58,69.81,69.57,69.6,963652.0,66.4234,66.643,66.4138,66.4425,963652.0
2023-09-28 12:00:00,69.6,69.61,69.39,69.53,148720.0,66.4425,66.452,66.242,66.3757,148720.0
2023-09-28 12:30:00,69.53,69.57,69.44,69.45,165922.0,66.3757,66.4138,66.2897,66.2993,165922.0
2023-09-28 13:00:00,69.45,69.5,69.35,69.47,136538.0,66.2993,66.347,66.2038,66.3184,136538.0
2023-09-28 13:30:00,69.47,69.54,69.38,69.49,166353.0,66.3184,66.3852,66.2325,66.3375,166353.0
2023-09-28 14:00:00,69.5,69.58,69.44,69.53,165699.0,66.347,66.4234,66.2897,66.3757,165699.0
2023-09-28 14:30:00,69.54,69.55,69.39,69.47,137669.0,66.3852,66.3948,66.242,66.3184,137669.0
2023-09-28 15:00:00,69.47,69.64,69.44,69.48,435061.0,66.3184,66.4807,66.2897,66.3279,435061.0
2023-09-28 15:30:00,69.48,69.51,69.32,69.39,866126.0,66.3279,66.3566,66.1752,66.242,866126.0
2023-09-29 09:30:00,69.59,69.98,69.43,69.47,234655.0,66.4329,66.8052,66.2802,66.3184,234655.0
2023-09-29 10:00:00,69.47,69.89,69.47,69.86,142350.0,66.3184,66.7193,66.3184,66.6907,142350.0
2023-09-29 10:30:00,69.86,69.87,69.68,69.84,398428.0,66.6907,66.7002,66.5189,66.6716,398428.0
2023-09-29 11:00:00,69.86,69.91,69.69,69.7,126283.0,66.6907,66.7384,66.5284,66.5379,126283.0
2023-09-29 11:30:00,69.7,69.75,69.4,69.43,185378.0,66.5379,66.5857,66.2516,66.2802,185378.0
2023-09-29 12:00:00,69.44,69.5,69.32,69.47,120422.0,66.2897,66.347,66.1752,66.3184,120422.0
2023-09-29 12:30:00,69.46,69.57,69.29,69.3,107730.0,66.3088,66.4138,66.1465,66.1561,107730.0
2023-09-29 13:00:00,69.29,69.3,69.1,69.25,122734.0,66.1465,66.1561,65.9652,66.1084,122734.0
2023-09-29 13:30:00,69.26,69.37,69.13,69.16,116902.0,66.1179,66.2229,65.9938,66.0224,116902.0
2023-09-29 14:00:00,69.16,69.32,69.1,69.26,135081.0,66.0224,66.1752,65.9652,66.1179,135081.0
2023-09-29 14:30:00,69.26,69.47,69.18,69.47,130876.0,66.1179,66.3184,66.0415,66.3184,130876.0
2023-09-29 15:00:00,69.47,69.51,69.32,69.4,197935.0,66.3184,66.3566,66.1752,66.2516,197935.0
2023-09-29 15:30:00,69.4,69.58,69.26,69.42,979496.0,66.2516,66.4234,66.1179,66.2706,979496.0
2023-10-02 09:30:00,69.2,69.29,68.76,68.84,258889.0,66.0606,66.1465,65.6406,65.717,258889.0
2023-10-02 10:00:00,68.84,68.95,68.7,68.75,244775.0,65.717,65.822,65.5833,65.631,244775.0
2023-10-02 10:30:00,68.75,68.75,68.36,68.49,213979.0,65.631,65.631,65.2587,65.3828,213979.0
2023-10-02 11:00:00,68.49,68.61,68.27,68.58,276511.0,65.3828,65.4974,65.1728,65.4688,276511.0
2023-10-02 11:30:00,68.59,68.63,68.21,68.28,175985.0,65.4783,65.5165,65.1155,65.1824,175985.0
2023-10-02 12:00:00,68.28,68.47,68.24,68.44,93027.0,65.1824,65.3637,65.1442,65.3351,93027.0
2023-10-02 12:30:00,68.42,68.44,68.04,68.08,155425.0,65.316,65.3351,64.9533,64.9914,155425.0
2023-10-02 13:00:00,68.08,68.37,68.08,68.34,128085.0,64.9914,65.2683,64.9914,65.2396,128085.0
2023-10-02 13:30:00,68.34,68.35,68.22,68.28,131109.0,65.2396,65.2492,65.1251,65.1824,131109.0
2023-10-02 14:00:00,68.28,68.56,68.21,68.22,161245.0,65.1824,65.4497,65.1155,65.1251,161245.0
2023-10-02 14:30:00,68.22,68.37,68.2,68.3,211926.0,65.1251,65.2683,65.106,65.2015,211926.0
2023-10-02 15:00:00,68.29,68.41,68.18,68.37,290561.0,65.1919,65.3065,65.0869,65.2683,290561.0
2023-10-02 15:30:00,68.37,68.52,68.31,68.5,856784.0,65.2683,65.4115,65.211,65.3924,856784.0
2023-10-03 09:30:00,68.29,68.29,67.87,67.94,452864.0,65.1919,65.1919,64.791,64.8578,452864.0
2023-10-03 10:00:00,67.94,67.94,67.63,67.64,456065.0,64.8578,64.8578,64.5619,64.5714,456065.0
2023-10-03 10:30:00,67.63,67.74,67.37,67.72,460905.0,64.5619,64.6669,64.3137,64.6478,460905.0
2023-10-03 11:00:00,67.72,67.91,67.71,67.77,205015.0,64.6478,64.8292,64.6382,64.6955,205015.0
2023-10-03 11:30:00,67.76,67.76,67.54,67.67,153049.0,64.686,64.686,64.4759,64.6,153049.0
2023-10-03 12:00:00,67.67,67.77,67.58,67.69,194309.0,64.6,64.6955,64.5141,64.6191,194309.0
2023-10-03 12:30:00,67.69,67.7,67.5,67.56,160445.0,64.6191,64.6287,64.4378,64.495,160445.0
2023-10-03 13:00:00,67.56,67.65,67.53,67.64,159857.0,64.495,64.5809,64.4664,64.5714,159857.0
2023-10-03 13:30:00,67.63,67.65,67.54,67.65,183486.0,64.5619,64.5809,64.4759,64.5809,183486.0
2023-10-03 14:00:00,67.65,67.69,67.53,67.6,152043.0,64.5809,64.6191,64.4664,64.5332,152043.0
2023-10-03 14:30:00,67.59,67.61,67.51,67.53,181342.0,64.5237,64.5428,64.4473,64.4664,181342.0
2023-10-03 15:00:00,67.53,67.71,67.48,67.67,279278.0,64.4664,64.6382,64.4187,64.6,279278.0
2023-10-03 15:30:00,67.67,67.68,67.49,67.61,760062.0,64.6,64.6096,64.4282,64.5428,760062.0
2023-10-04 09:30:00,67.79,68.06,67.39,67.6,402117.0,64.7146,64.9723,64.3327,64.5332,402117.0
2023-10-04 10:00:00,67.59,67.71,67.47,67.58,184422.0,64.5237,64.6382,64.4091,64.5141,184422.0
2023-10-04 10:30:00,67.57,67.65,67.39,67.46,161567.0,64.5046,64.5809,64.3327,64.3996,161567.0
2023-10-04 11:00:00,67.47,67.9,67.38,67.87,207427.0,64.4091,64.8196,64.3232,64.791,207427.0
2023-10-04 11:30:00,67.87,68.09,67.81,68.08,198563.0,64.791,65.001,64.7337,64.9914,198563.0
2023-10-04 12:00:00,68.09,68.29,68.02,68.25,163362.0,65.001,65.1919,64.9342,65.1537,163362.0
2023-10-04 12:30:00,68.25,68.3,68.15,68.18,173063.0,65.1537,65.2015,65.0583,65.0869,173063.0
2023-10-04 13:00:00,68.19,68.39,68.15,68.22,180279.0,65.0965,65.2874,65.0583,65.1251,180279.0
2023-10-04 13:30:00,68.22,68.3,68.13,68.27,225513.0,65.1251,65.2015,65.0392,65.1728,225513.0
2023-10-04 14:00:00,68.26,68.33,68.17,68.31,214637.0,65.1633,65.2301,65.0774,65.211,214637.0
2023-10-04 14:30:00,68.31,68.56,68.3,68.5,413979.0,65.211,65.4497,65.2015,65.3924,413979.0
2023-10-04 15:00:00,68.5,68.77,68.5,68.65,250483.0,65.3924,65.6501,65.3924,65.5356,250483.0
2023-10-04 15:30:00,68.66,68.8,68.59,68.68,767854.0,65.5451,65.6788,65.4783,65.5642,767854.0
2023-10-05 09:30:00,68.34,68.36,67.66,67.8,376835.0,65.2396,65.2587,64.5905,64.7241,376835.0
2023-10-05 10:00:00,67.8,67.81,66.99,67.01,365963.0,64.7241,64.7337,63.9509,63.97,365963.0
2023-10-05 10:30:00,67.01,67.07,66.27,66.28,524117.0,63.97,64.0273,63.2636,63.2731,524117.0
2023-10-05 11:00:00,66.28,66.98,66.25,66.87,278048.0,63.2731,63.9413,63.2445,63.8363,278048.0
2023-10-05 11:30:00,66.87,66.89,66.62,66.82,159351.0,63.8363,63.8554,63.5977,63.7886,159351.0
2023-10-05 12:00:00,66.82,66.85,66.63,66.85,178198.0,63.7886,63.8172,63.6072,63.8172,178198.0
2023-10-05 12:30:00,66.84,66.87,66.48,66.53,165023.0,63.8077,63.8363,63.464,63.5118,165023.0
2023-10-05 13:00:00,66.53,66.56,66.32,66.34,172812.0,63.5118,63.5404,63.3113,63.3304,172812.0
2023-10-05 13:30:00,66.35,66.42,66.2,66.23,203371.0,63.3399,63.4067,63.1967,63.2254,203371.0
2023-10-05 14:00:00,66.23,66.25,66.07,66.16,237146.0,63.2254,63.2445,63.0726,63.1585,237146.0
2023-10-05 14:30:00,66.17,66.22,65.87,65.93,347478.0,63.1681,63.2158,62.8817,62.939,347478.0
2023-10-05 15:00:00,65.94,65.94,65.35,65.37,548057.0,62.9485,62.9485,62.3853,62.4044,548057.0
2023-10-05 15:30:00,65.38,65.39,65.02,65.07,1695295.0,62.4139,62.4235,62.0703,62.118,1695295.0
2023-10-06 09:30:00,64.49,64.49,61.53,62.01,2774477.0,61.5643,61.5643,58.7386,59.1968,2774477.0
2023-10-06 10:00:00,61.99,62.01,61.19,61.73,2078606.0,59.1777,59.1968,58.414,58.9295,2078606.0
2023-10-06 10:30:00,61.74,62.66,61.71,62.62,1792021.0,58.9391,59.8173,58.9104,59.7791,1792021.0
2023-10-06 11:00:00,62.63,63.0,62.4,62.63,901781.0,59.7887,60.1419,59.5691,59.7887,901781.0
2023-10-06 11:30:00,62.64,62.94,62.64,62.89,574788.0,59.7982,60.0846,59.7982,60.0369,574788.0
2023-10-06 12:00:00,62.9,63.04,62.56,62.74,698225.0,60.0464,60.1801,59.7219,59.8937,698225.0
2023-10-06 12:30:00,62.75,62.77,62.4,62.49,661197.0,59.9032,59.9223,59.5691,59.655,661197.0
2023-10-06 13:00:00,62.49,62.92,62.45,62.85,597023.0,59.655,60.0655,59.6169,59.9987,597023.0
2023-10-06 13:30:00,62.85,63.21,62.84,63.13,459937.0,59.9987,60.3424,59.9892,60.266,459937.0
2023-10-06 14:00:00,63.13,63.36,63.08,63.36,388177.0,60.266,60.4856,60.2183,60.4856,388177.0
2023-10-06 14:30:00,63.36,63.75,63.33,63.46,603530.0,60.4856,60.8579,60.4569,60.581,603530.0
2023-10-06 15:00:00,63.45,63.51,63.3,63.4,645112.0,60.5715,60.6288,60.4283,60.5238,645112.0
2023-10-06 15:30:00,63.4,63.5,63.24,63.35,2127160.0,60.5238,60.6192,60.371,60.476,2127160.0
2023-10-09 09:30:00,63.8,64.39,63.22,63.36,1198375.0,60.9056,61.4688,60.3519,60.4856,1198375.0
2023-10-09 10:00:00,63.35,63.38,62.96,63.1,525196.0,60.476,60.5047,60.1037,60.2374,525196.0
2023-10-09 10:30:00,63.1,63.15,62.93,63.05,337622.0,60.2374,60.2851,60.0751,60.1896,337622.0
2023-10-09 11:00:00,63.05,63.28,63.04,63.26,335787.0,60.1896,60.4092,60.1801,60.3901,335787.0
2023-10-09 11:30:00,63.26,63.28,63.05,63.18,324340.0,60.3901,60.4092,60.1896,60.3137,324340.0
2023-10-09 12:00:00,63.19,63.19,63.02,63.09,271921.0,60.3233,60.3233,60.161,60.2278,271921.0
2023-10-09 12:30:00,63.09,63.15,62.71,62.78,468364.0,60.2278,60.2851,59.8651,59.9319,468364.0
2023-10-09 13:00:00,62.78,63.06,62.71,63.03,371409.0,59.9319,60.1992,59.8651,60.1705,371409.0
2023-10-09 13:30:00,63.02,63.46,63.02,63.46,278865.0,60.161,60.581,60.161,60.581,278865.0
2023-10-09 14:00:00,63.46,63.6,63.43,63.56,296546.0,60.581,60.7147,60.5524,60.6765,296546.0
2023-10-09 14:30:00,63.56,63.62,63.4,63.52,243878.0,60.6765,60.7338,60.5238,60.6383,243878.0
2023-10-09 15:00:00,63.52,63.63,63.43,63.54,305568.0,60.6383,60.7433,60.5524,60.6574,305568.0
2023-10-09 15:30:00,63.53,63.77,63.47,63.77,826151.0,60.6479,60.877,60.5906,60.877,826151.0
2023-10-10 09:30:00,64.4,64.5,63.68,63.76,679639.0,61.4784,61.5739,60.7911,60.8674,679639.0
2023-10-10 10:00:00,63.76,64.02,63.72,63.89,545661.0,60.8674,61.1156,60.8292,60.9915,545661.0
2023-10-10 10:30:00,63.89,64.01,63.29,63.38,643026.0,60.9915,61.1061,60.4187,60.5047,643026.0
2023-10-10 11:00:00,63.38,63.68,63.32,63.46,365678.0,60.5047,60.7911,60.4474,60.581,365678.0
2023-10-10 11:30:00,63.47,63.74,63.46,63.7,314016.0,60.5906,60.8483,60.581,60.8101,314016.0
2023-10-10 12:00:00,63.73,63.74,63.55,63.69,232186.0,60.8388,60.8483,60.667,60.8006,232186.0
2023-10-10 12:30:00,63.7,63.75,63.6,63.63,207212.0,60.8101,60.8579,60.7147,60.7433,207212.0
2023-10-10 13:00:00,63.63,63.7,63.44,63.54,218348.0,60.7433,60.8101,60.5619,60.6574,218348.0
2023-10-10 13:30:00,63.54,63.58,63.44,63.53,177052.0,60.6574,60.6956,60.5619,60.6479,177052.0
2023-10-10 14:00:00,63.52,63.58,63.4,63.53,296501.0,60.6383,60.6956,60.5238,60.6479,296501.0
2023-10-10 14:30:00,63.54,63.6,63.31,63.37,301975.0,60.6574,60.7147,60.4378,60.4951,301975.0
2023-10-10 15:00:00,63.36,63.53,63.33,63.42,436079.0,60.4856,60.6479,60.4569,60.5428,436079.0
2023-10-10 15:30:00,63.42,63.71,63.41,63.63,1027108.0,60.5428,60.8197,60.5333,60.7433,1027108.0
2023-10-11 09:30:00,63.65,63.96,63.37,63.49,550722.0,60.7624,61.0584,60.4951,60.6097,550722.0
2023-10-11 10:00:00,63.5,63.63,63.15,63.28,260341.0,60.6192,60.7433,60.2851,60.4092,260341.0
2023-10-11 10:30:00,63.29,63.45,63.19,63.21,282400.0,60.4187,60.5715,60.3233,60.3424,282400.0
2023-10-11 11:00:00,63.2,63.22,62.8,62.92,254214.0,60.3328,60.3519,59.951,60.0655,254214.0
2023-10-11 11:30:00,62.93,63.08,62.93,62.98,234402.0,60.0751,60.2183,60.0751,60.1228,234402.0
2023-10-11 12:00:00,62.99,63.1,62.86,62.87,131242.0,60.1324,60.2374,60.0083,60.0178,131242.0
2023-10-11 12:30:00,62.86,62.96,62.84,62.87,183506.0,60.0083,60.1037,59.9892,60.0178,183506.0
2023-10-11 13:00:00,62.87,62.91,62.74,62.86,165737.0,60.0178,60.056,59.8937,60.0083,165737.0
2023-10-11 13:30:00,62.86,62.89,62.75,62.84,244230.0,60.0083,60.0369,59.9032,59.9892,244230.0
2023-10-11 14:00:00,62.84,62.91,62.77,62.83,214694.0,59.9892,60.056,59.9223,59.9796,214694.0
2023-10-11 14:30:00,62.82,62.89,62.81,62.86,250640.0,59.9701,60.0369,59.9605,60.0083,250640.0
2023-10-11 15:00:00,62.85,63.0,62.82,62.82,277860.0,59.9987,60.1419,59.9701,59.9701,277860.0
2023-10-11 15:30:00,62.82,62.95,62.73,62.91,686365.0,59.9701,60.0942,59.8842,60.056,686365.0
2023-10-12 09:30:00,62.77,62.84,61.5,61.55,619536.0,59.9223,59.9892,58.71,58.7577,619536.0
2023-10-12 10:00:00,61.53,61.56,61.06,61.36,664456.0,58.7386,58.7672,58.2899,58.5763,664456.0
2023-10-12 10:30:00,61.36,61.44,61.01,61.32,372062.0,58.5763,58.6527,58.2422,58.5381,372062.0
2023-10-12 11:00:00,61.33,61.52,61.05,61.49,363873.0,58.5477,58.729,58.2804,58.7004,363873.0
2023-10-12 11:30:00,61.5,61.51,61.16,61.48,255810.0,58.71,58.7195,58.3854,58.6909,255810.0
2023-10-12 12:00:00,61.48,61.62,61.47,61.59,226330.0,58.6909,58.8245,58.6813,58.7959,226330.0
2023-10-12 12:30:00,61.59,61.59,61.2,61.24,256503.0,58.7959,58.7959,58.4236,58.4617,256503.0
2023-10-12 13:00:00,61.24,61.24,60.99,61.0,310720.0,58.4617,58.4617,58.2231,58.2326,310720.0
2023-10-12 13:30:00,61.01,61.07,60.83,60.86,267382.0,58.2422,58.2995,58.0703,58.099,267382.0
2023-10-12 14:00:00,60.85,61.12,60.84,61.09,302380.0,58.0894,58.3472,58.0799,58.3186,302380.0
2023-10-12 14:30:00,61.08,61.12,60.92,60.98,238448.0,58.309,58.3472,58.1563,58.2135,238448.0
2023-10-12 15:00:00,60.98,61.04,60.75,60.8,398802.0,58.2135,58.2708,57.994,58.0417,398802.0
2023-10-12 15:30:00,60.8,61.07,60.78,61.03,1149487.0,58.0417,58.2995,58.0226,58.2613,1149487.0
2023-10-13 09:30:00,61.11,61.89,60.87,61.83,1160091.0,58.3376,59.0823,58.1085,59.025,1160091.0
2023-10-13 10:00:00,61.84,61.95,61.43,61.55,368249.0,59.0345,59.1395,58.6431,58.7577,368249.0
2023-10-13 10:30:00,61.55,61.6,61.33,61.51,309830.0,58.7577,58.8054,58.5477,58.7195,309830.0
2023-10-13 11:00:00,61.51,61.69,61.38,61.5,240468.0,58.7195,58.8913,58.5954,58.71,240468.0
2023-10-13 11:30:00,61.51,61.52,61.26,61.29,186958.0,58.7195,58.729,58.4808,58.5095,186958.0
2023-10-13 12:00:00,61.28,61.51,61.26,61.47,243603.0,58.4999,58.7195,58.4808,58.6813,243603.0
2023-10-13 12:30:00,61.47,61.63,61.34,61.51,284016.0,58.6813,58.8341,58.5572,58.7195,284016.0
2023-10-13 13:00:00,61.51,61.68,61.38,61.42,252215.0,58.7195,58.8818,58.5954,58.6336,252215.0
2023-10-13 13:30:00,61.42,61.58,61.29,61.5,245058.0,58.6336,58.7863,58.5095,58.71,245058.0
2023-10-13 14:00:00,61.5,61.5,61.33,61.39,212678.0,58.71,58.71,58.5477,58.6049,212678.0
2023-10-13 14:30:00,61.38,61.44,61.16,61.34,166463.0,58.5954,58.6527,58.3854,58.5572,166463.0
2023-10-13 15:00:00,61.34,61.48,61.3,61.34,396149.0,58.5572,58.6909,58.519,58.5572,396149.0
2023-10-13 15:30:00,61.34,61.56,61.27,61.55,876132.0,58.5572,58.7672,58.4904,58.7577,876132.0
2023-10-16 09:30:00,61.87,62.42,61.83,62.21,477713.0,59.0632,59.5882,59.025,59.3877,477713.0
2023-10-16 10:00:00,62.21,62.56,62.16,62.54,462865.0,59.3877,59.7219,59.34,59.7028,462865.0
2023-10-16 10:30:00,62.54,62.87,62.48,62.79,413133.0,59.7028,60.0178,59.6455,59.9414,413133.0
2023-10-16 11:00:00,62.78,62.92,62.75,62.88,414317.0,59.9319,60.0655,59.9032,60.0273,414317.0
2023-10-16 11:30:00,62.88,62.92,62.5,62.69,246134.0,60.0273,60.0655,59.6646,59.846,246134.0
2023-10-16 12:00:00,62.7,62.87,62.64,62.76,301502.0,59.8555,60.0178,59.7982,59.9128,301502.0
2023-10-16 12:30:00,62.75,62.78,62.66,62.72,305562.0,59.9032,59.9319,59.8173,59.8746,305562.0
2023-10-16 13:00:00,62.71,62.82,62.45,62.77,233984.0,59.8651,59.9701,59.6169,59.9223,233984.0
2023-10-16 13:30:00,62.78,62.95,62.68,62.92,286597.0,59.9319,60.0942,59.8364,60.0655,286597.0
2023-10-16 14:00:00,62.93,62.93,62.73,62.73,201873.0,60.0751,60.0751,59.8842,59.8842,201873.0
2023-10-16 14:30:00,62.73,62.8,62.63,62.8,209418.0,59.8842,59.951,59.7887,59.951,209418.0
2023-10-16 15:00:00,62.8,62.86,62.75,62.76,308392.0,59.951,60.0083,59.9032,59.9128,308392.0
2023-10-16 15:30:00,62.75,62.82,62.57,62.62,1141432.0,59.9032,59.9701,59.7314,59.7791,1141432.0
2023-10-17 09:30:00,62.47,63.35,62.42,63.02,769486.0,59.6359,60.476,59.5882,60.161,769486.0
2023-10-17 10:00:00,63.02,63.34,62.97,63.15,474536.0,60.161,60.4665,60.1133,60.2851,474536.0
2023-10-17 10:30:00,63.15,63.25,62.76,62.87,281708.0,60.2851,60.3806,59.9128,60.0178,281708.0
2023-10-17 11:00:00,62.85,63.4,62.85,63.34,340273.0,59.9987,60.5238,59.9987,60.4665,340273.0
2023-10-17 11:30:00,63.34,63.52,63.29,63.43,352874.0,60.4665,60.6383,60.4187,60.5524,352874.0
2023-10-17 12:00:00,63.43,63.5,63.31,63.5,238114.0,60.5524,60.6192,60.4378,60.6192,238114.0
2023-10-17 12:30:00,63.51,63.59,63.38,63.44,258823.0,60.6288,60.7051,60.5047,60.5619,258823.0
2023-10-17 13:00:00,63.44,63.55,63.39,63.55,265940.0,60.5619,60.667,60.5142,60.667,265940.0
2023-10-17 13:30:00,63.55,63.55,63.2,63.27,223644.0,60.667,60.667,60.3328,60.3997,223644.0
2023-10-17 14:00:00,63.28,63.32,63.18,63.19,208992.0,60.4092,60.4474,60.3137,60.3233,208992.0
2023-10-17 14:30:00,63.19,63.29,63.14,63.18,232749.0,60.3233,60.4187,60.2756,60.3137,232749.0
2023-10-17 15:00:00,63.19,63.37,63.15,63.32,367871.0,60.3233,60.4951,60.2851,60.4474,367871.0
2023-10-17 15:30:00,63.32,63.54,63.24,63.54,1026384.0,60.4474,60.6574,60.371,60.6574,1026384.0
2023-10-18 09:30:00,63.71,64.32,63.7,64.07,534359.0,60.8197,61.402,60.8101,61.1634,534359.0
2023-10-18 10:00:00,64.07,64.61,64.04,64.36,509429.0,61.1634,61.6789,61.1347,61.4402,509429.0
2023-10-18 10:30:00,64.36,64.53,64.21,64.52,396638.0,61.4402,61.6025,61.297,61.5929,396638.0
2023-10-18 11:00:00,64.52,64.57,64.2,64.3,341459.0,61.5929,61.6407,61.2875,61.3829,341459.0
2023-10-18 11:30:00,64.3,64.34,64.05,64.14,342990.0,61.3829,61.4211,61.1443,61.2302,342990.0
2023-10-18 12:00:00,64.11,64.38,64.1,64.22,375332.0,61.2015,61.4593,61.192,61.3066,375332.0
2023-10-18 12:30:00,64.22,64.25,64.12,64.25,156070.0,61.3066,61.3352,61.2111,61.3352,156070.0
2023-10-18 13:00:00,64.24,64.5,64.2,64.39,290373.0,61.3256,61.5739,61.2875,61.4688,290373.0
2023-10-18 13:30:00,64.39,64.41,64.16,64.41,193071.0,61.4688,61.4879,61.2493,61.4879,193071.0
2023-10-18 14:00:00,64.4,64.53,64.33,64.36,178508.0,61.4784,61.6025,61.4116,61.4402,178508.0
2023-10-18 14:30:00,64.35,64.42,64.19,64.28,209713.0,61.4307,61.4975,61.2779,61.3638,209713.0
2023-10-18 15:00:00,64.28,64.29,64.1,64.17,340862.0,61.3638,61.3734,61.192,61.2588,340862.0
2023-10-18 15:30:00,64.17,64.25,64.01,64.15,1209440.0,61.2588,61.3352,61.1061,61.2397,1209440.0
2023-10-19 09:30:00,64.08,64.32,63.81,64.25,567800.0,61.1729,61.402,60.9152,61.3352,567800.0
2023-10-19 10:00:00,64.26,64.28,63.93,64.12,611635.0,61.3447,61.3638,61.0297,61.2111,611635.0
2023-10-19 10:30:00,64.12,64.44,64.12,64.39,321880.0,61.2111,61.5166,61.2111,61.4688,321880.0
2023-10-19 11:00:00,64.39,64.57,64.29,64.5,361187.0,61.4688,61.6407,61.3734,61.5739,361187.0
2023-10-19 11:30:00,64.5,64.78,64.43,64.67,329189.0,61.5739,61.8412,61.507,61.7361,329189.0
2023-10-19 12:00:00,64.66,64.97,64.3,64.34,493153.0,61.7266,62.0225,61.3829,61.4211,493153.0
2023-10-19 12:30:00,64.35,64.72,64.21,64.69,403346.0,61.4307,61.7839,61.297,61.7552,403346.0
2023-10-19 13:00:00,64.7,64.77,64.53,64.64,272073.0,61.7648,61.8316,61.6025,61.7075,272073.0
2023-10-19 13:30:00,64.64,64.69,64.33,64.37,281035.0,61.7075,61.7552,61.4116,61.4498,281035.0
2023-10-19 14:00:00,64.36,64.47,64.29,64.37,268827.0,61.4402,61.5452,61.3734,61.4498,268827.0
2023-10-19 14:30:00,64.37,64.52,64.21,64.42,668139.0,61.4498,61.5929,61.297,61.4975,668139.0
2023-10-19 15:00:00,64.42,64.5,64.28,64.42,648796.0,61.4975,61.5739,61.3638,61.4975,648796.0
2023-10-19 15:30:00,64.42,64.46,64.17,64.2,1009750.0,61.4975,61.5357,61.2588,61.2875,1009750.0
2023-10-20 09:30:00,64.38,64.68,64.28,64.45,701623.0,61.4593,61.7457,61.3638,61.5261,701623.0
2023-10-20 10:00:00,64.45,64.67,64.4,64.6,234457.0,61.5261,61.7361,61.4784,61.6693,234457.0
2023-10-20 10:30:00,64.59,64.93,64.54,64.93,325321.0,61.6598,61.9843,61.612,61.9843,325321.0
2023-10-20 11:00:00,64.94,65.03,64.83,64.83,309250.0,61.9939,62.0798,61.8889,61.8889,309250.0
2023-10-20 11:30:00,64.83,64.88,64.67,64.8,221360.0,61.8889,61.9366,61.7361,61.8602,221360.0
2023-10-20 12:00:00,64.81,64.82,64.55,64.64,186636.0,61.8698,61.8793,61.6216,61.7075,186636.0
2023-10-20 12:30:00,64.65,64.72,64.55,64.66,254570.0,61.717,61.7839,61.6216,61.7266,254570.0
2023-10-20 13:00:00,64.66,64.69,64.48,64.52,177019.0,61.7266,61.7552,61.5548,61.5929,177019.0
2023-10-20 13:30:00,64.52,64.58,64.46,64.56,156437.0,61.5929,61.6502,61.5357,61.6311,156437.0
2023-10-20 14:00:00,64.56,64.66,64.42,64.45,168308.0,61.6311,61.7266,61.4975,61.5261,168308.0
2023-10-20 14:30:00,64.44,64.57,64.37,64.4,148884.0,61.5166,61.6407,61.4498,61.4784,148884.0
2023-10-20 15:00:00,64.4,64.46,64.23,64.33,219997.0,61.4784,61.5357,61.3161,61.4116,219997.0
2023-10-20 15:30:00,64.32,64.35,64.07,64.11,955119.0,61.402,61.4307,61.1634,61.2015,955119.0
2023-10-23 09:30:00,63.92,64.31,63.65,64.27,452117.0,61.0202,61.3925,60.7624,61.3543,452117.0
2023-10-23 10:00:00,64.28,64.57,64.13,64.47,309585.0,61.3638,61.6407,61.2206,61.5452,309585.0
2023-10-23 10:30:00,64.48,64.66,64.39,64.55,344262.0,61.5548,61.7266,61.4688,61.6216,344262.0
2023-10-23 11:00:00,64.56,64.61,64.22,64.23,166084.0,61.6311,61.6789,61.3066,61.3161,166084.0
2023-10-23 11:30:00,64.25,64.27,64.09,64.17,161748.0,61.3352,61.3543,61.1825,61.2588,161748.0
2023-10-23 12:00:00,64.17,64.25,64.12,64.21,124083.0,61.2588,61.3352,61.2111,61.297,124083.0
2023-10-23 12:30:00,64.21,64.34,64.19,64.34,122766.0,61.297,61.4211,61.2779,61.4211,122766.0
2023-10-23 13:00:00,64.34,64.34,64.08,64.14,201065.0,61.4211,61.4211,61.1729,61.2302,201065.0
2023-10-23 13:30:00,64.14,64.27,64.1,64.18,184827.0,61.2302,61.3543,61.192,61.2684,184827.0
2023-10-23 14:00:00,64.17,64.17,63.97,64.09,245646.0,61.2588,61.2588,61.0679,61.1825,245646.0
2023-10-23 14:30:00,64.09,64.25,64.08,64.16,161104.0,61.1825,61.3352,61.1729,61.2493,161104.0
2023-10-23 15:00:00,64.16,64.2,63.95,63.98,507441.0,61.2493,61.2875,61.0488,61.0774,507441.0
2023-10-23 15:30:00,63.98,64.09,63.89,63.99,601848.0,61.0774,61.1825,60.9915,61.087,601848.0
2023-10-24 09:30:00,64.2,64.84,64.16,64.72,453837.0,61.2875,61.8984,61.2493,61.7839,453837.0
2023-10-24 10:00:00,64.72,65.07,64.64,65.06,465520.0,61.7839,62.118,61.7075,62.1084,465520.0
2023-10-24 10:30:00,65.06,65.15,64.95,65.02,418017.0,62.1084,62.1944,62.0034,62.0703,418017.0
2023-10-24 11:00:00,65.03,65.29,64.95,65.19,282302.0,62.0798,62.328,62.0034,62.2326,282302.0
2023-10-24 11:30:00,65.17,65.3,65.11,65.27,355941.0,62.2135,62.3376,62.1562,62.3089,355941.0
2023-10-24 12:00:00,65.27,65.36,65.16,65.25,274874.0,62.3089,62.3948,62.2039,62.2898,274874.0
2023-10-24 12:30:00,65.25,65.4,65.21,65.33,258980.0,62.2898,62.433,62.2516,62.3662,258980.0
2023-10-24 13:00:00,65.33,65.38,65.24,65.33,270341.0,62.3662,62.4139,62.2803,62.3662,270341.0
2023-10-24 13:30:00,65.33,65.39,65.25,65.37,320141.0,62.3662,62.4235,62.2898,62.4044,320141.0
2023-10-24 14:00:00,65.36,65.52,65.33,65.49,246772.0,62.3948,62.5476,62.3662,62.5189,246772.0
2023-10-24 14:30:00,65.5,65.64,65.49,65.6,201207.0,62.5285,62.6621,62.5189,62.6239,201207.0
2023-10-24 15:00:00,65.59,65.66,65.49,65.65,293255.0,62.6144,62.6812,62.5189,62.6717,293255.0
2023-10-24 15:30:00,65.66,65.73,65.52,65.56,1054113.0,62.6812,62.7481,62.5476,62.5858,1054113.0
2023-10-25 09:30:00,65.32,65.65,65.05,65.48,370081.0,62.3567,62.6717,62.0989,62.5094,370081.0
2023-10-25 10:00:00,65.45,65.49,65.11,65.42,269815.0,62.4808,62.5189,62.1562,62.4521,269815.0
2023-10-25 10:30:00,65.41,65.87,65.38,65.58,557574.0,62.4426,62.8817,62.4139,62.6049,557574.0
2023-10-25 11:00:00,65.58,65.96,65.54,65.95,356493.0,62.6049,62.9676,62.5667,62.9581,356493.0
2023-10-25 11:30:00,65.95,66.08,65.82,65.98,226682.0,62.9581,63.0822,62.834,62.9867,226682.0
2023-10-25 12:00:00,65.97,66.04,65.81,65.85,233954.0,62.9772,63.044,62.8244,62.8626,233954.0
2023-10-25 12:30:00,65.84,65.96,65.67,65.78,187482.0,62.8531,62.9676,62.6908,62.7958,187482.0
2023-10-25 13:00:00,65.78,65.82,65.53,65.56,291643.0,62.7958,62.834,62.5571,62.5858,291643.0
2023-10-25 13:30:00,65.55,65.65,65.52,65.65,169671.0,62.5762,62.6717,62.5476,62.6717,169671.0
2023-10-25 14:00:00,65.65,65.74,65.56,65.63,187653.0,62.6717,62.7576,62.5858,62.6526,187653.0
2023-10-25 14:30:00,65.63,65.78,65.6,65.66,215722.0,62.6526,62.7958,62.6239,62.6812,215722.0
2023-10-25 15:00:00,65.65,65.67,65.54,65.59,366899.0,62.6717,62.6908,62.5667,62.6144,366899.0
2023-10-25 15:30:00,65.58,65.78,65.53,65.69,1072014.0,62.6049,62.7958,62.5571,62.7099,1072014.0
2023-10-26 09:30:00,65.89,66.13,65.39,65.79,474818.0,62.9008,63.1299,62.4235,62.8053,474818.0
2023-10-26 10:00:00,65.79,66.23,65.64,66.06,474772.0,62.8053,63.2254,62.6621,63.0631,474772.0
2023-10-26 10:30:00,66.06,66.38,65.76,65.91,344254.0,63.0631,63.3686,62.7767,62.9199,344254.0
2023-10-26 11:00:00,65.91,66.06,65.73,66.01,248725.0,62.9199,63.0631,62.7481,63.0153,248725.0
2023-10-26 11:30:00,66.0,66.11,65.87,66.01,254009.0,63.0058,63.1108,62.8817,63.0153,254009.0
2023-10-26 12:00:00,66.01,66.07,65.86,66.0,261849.0,63.0153,63.0726,62.8722,63.0058,261849.0
2023-10-26 12:30:00,65.99,66.01,65.76,65.82,193636.0,62.9963,63.0153,62.7767,62.834,193636.0
2023-10-26 13:00:00,65.82,65.82,65.64,65.77,237234.0,62.834,62.834,62.6621,62.7862,237234.0
2023-10-26 13:30:00,65.76,65.91,65.69,65.85,274237.0,62.7767,62.9199,62.7099,62.8626,274237.0
2023-10-26 14:00:00,65.84,65.91,65.69,65.83,232788.0,62.8531,62.9199,62.7099,62.8435,232788.0
2023-10-26 14:30:00,65.83,66.03,65.81,65.91,223379.0,62.8435,63.0344,62.8244,62.9199,223379.0
2023-10-26 15:00:00,65.91,65.96,65.7,65.7,241465.0,62.9199,62.9676,62.7194,62.7194,241465.0
2023-10-26 15:30:00,65.7,65.8,65.63,65.66,849733.0,62.7194,62.8149,62.6526,62.6812,849733.0
2023-10-27 09:30:00,65.3,65.84,65.18,65.75,509552.0,62.3376,62.8531,62.223,62.7671,509552.0
2023-10-27 10:00:00,65.73,65.95,65.62,65.83,265476.0,62.7481,62.9581,62.643,62.8435,265476.0
2023-10-27 10:30:00,65.83,66.05,65.8,65.96,236645.0,62.8435,63.0535,62.8149,62.9676,236645.0
2023-10-27 11:00:00,65.95,65.96,65.43,65.48,192080.0,62.9581,62.9676,62.4617,62.5094,192080.0
2023-10-27 11:30:00,65.47,65.51,65.22,65.39,166752.0,62.4998,62.538,62.2612,62.4235,166752.0
2023-10-27 12:00:00,65.4,65.41,65.25,65.31,118365.0,62.433,62.4426,62.2898,62.3471,118365.0
2023-10-27 12:30:00,65.31,65.47,65.18,65.21,137600.0,62.3471,62.4998,62.223,62.2516,137600.0
2023-10-27 13:00:00,65.2,65.25,65.06,65.11,180383.0,62.2421,62.2898,62.1084,62.1562,180383.0
2023-10-27 13:30:00,65.1,65.22,65.0,65.2,118360.0,62.1466,62.2612,62.0512,62.2421,118360.0
2023-10-27 14:00:00,65.21,65.32,65.06,65.09,119685.0,62.2516,62.3567,62.1084,62.1371,119685.0
2023-10-27 14:30:00,65.09,65.32,64.97,65.01,185108.0,62.1371,62.3567,62.0225,62.0607,185108.0
2023-10-27 15:00:00,65.01,65.1,64.85,65.08,444074.0,62.0607,62.1466,61.908,62.1275,444074.0
2023-10-27 15:30:00,65.09,65.14,64.94,65.01,775746.0,62.1371,62.1848,61.9939,62.0607,775746.0
2023-10-30 09:30:00,65.42,65.83,65.42,65.46,272504.0,62.4521,62.8435,62.4521,62.4903,272504.0
2023-10-30 10:00:00,65.47,65.58,65.27,65.48,277618.0,62.4998,62.6049,62.3089,62.5094,277618.0
2023-10-30 10:30:00,65.47,65.66,65.34,65.53,372369.0,62.4998,62.6812,62.3757,62.5571,372369.0
2023-10-30 11:00:00,65.53,65.74,65.35,65.48,233074.0,62.5571,62.7576,62.3853,62.5094,233074.0
2023-10-30 11:30:00,65.48,65.6,65.44,65.57,243965.0,62.5094,62.6239,62.4712,62.5953,243965.0
2023-10-30 12:00:00,65.58,65.78,65.53,65.66,276485.0,62.6049,62.7958,62.5571,62.6812,276485.0
2023-10-30 12:30:00,65.65,65.72,65.51,65.69,192488.0,62.6717,62.7385,62.538,62.7099,192488.0
2023-10-30 13:00:00,65.7,65.98,65.61,65.95,280335.0,62.7194,62.9867,62.6335,62.9581,280335.0
2023-10-30 13:30:00,65.96,65.99,65.71,65.78,177582.0,62.9676,62.9963,62.729,62.7958,177582.0
2023-10-30 14:00:00,65.77,65.86,65.69,65.83,274671.0,62.7862,62.8722,62.7099,62.8435,274671.0
2023-10-30 14:30:00,65.82,66.08,65.81,65.9,561454.0,62.834,63.0822,62.8244,62.9103,561454.0
2023-10-30 15:00:00,65.9,66.07,65.86,65.98,260802.0,62.9103,63.0726,62.8722,62.9867,260802.0
2023-10-30 15:30:00,65.97,66.17,65.93,65.99,852874.0,62.9772,63.1681,62.939,62.9963,852874.0
2023-10-31 09:30:00,66.0,66.09,65.39,65.49,302657.0,63.0058,63.0917,62.4235,62.5189,302657.0
2023-10-31 10:00:00,65.48,65.88,65.33,65.84,336139.0,62.5094,62.8912,62.3662,62.8531,336139.0
2023-10-31 10:30:00,65.84,66.1,65.76,66.04,237081.0,62.8531,63.1013,62.7767,63.044,237081.0
2023-10-31 11:00:00,66.05,66.15,65.89,66.08,225617.0,63.0535,63.149,62.9008,63.0822,225617.0
2023-10-31 11:30:00,66.07,66.17,65.95,66.15,141947.0,63.0726,63.1681,62.9581,63.149,141947.0
2023-10-31 12:00:00,66.16,66.16,65.79,65.91,193499.0,63.1585,63.1585,62.8053,62.9199,193499.0
2023-10-31 12:30:00,65.91,66.09,65.89,65.96,155067.0,62.9199,63.0917,62.9008,62.9676,155067.0
2023-10-31 13:00:00,65.97,66.16,65.96,66.12,106502.0,62.9772,63.1585,62.9676,63.1204,106502.0
2023-10-31 13:30:00,66.12,66.22,66.09,66.19,130390.0,63.1204,63.2158,63.0917,63.1872,130390.0
2023-10-31 14:00:00,66.2,66.25,66.16,66.19,156396.0,63.1967,63.2445,63.1585,63.1872,156396.0
2023-10-31 14:30:00,66.19,66.3,66.13,66.26,149804.0,63.1872,63.2922,63.1299,63.254,149804.0
2023-10-31 15:00:00,66.27,66.33,66.18,66.22,246429.0,63.2636,63.3208,63.1776,63.2158,246429.0
2023-10-31 15:30:00,66.23,66.28,66.08,66.21,735678.0,63.2254,63.2731,63.0822,63.2063,735678.0
2023-11-01 09:30:00,66.45,66.71,66.24,66.53,242491.0,63.4354,63.6836,63.2349,63.5118,242491.0
2023-11-01 10:00:00,66.54,67.03,66.48,67.02,178872.0,63.5213,63.9891,63.464,63.9795,178872.0
2023-11-01 10:30:00,67.02,67.04,66.8,66.85,243068.0,63.9795,63.9986,63.7695,63.8172,243068.0
2023-11-01 11:00:00,66.86,67.06,66.75,66.88,235418.0,63.8268,64.0177,63.7218,63.8459,235418.0
2023-11-01 11:30:00,66.88,67.09,66.83,66.98,178250.0,63.8459,64.0464,63.7981,63.9413,178250.0
2023-11-01 12:00:00,66.98,67.0,66.91,66.93,232382.0,63.9413,63.9604,63.8745,63.8936,232382.0
2023-11-01 12:30:00,66.94,67.09,66.92,67.04,166474.0,63.9032,64.0464,63.8841,63.9986,166474.0
2023-11-01 13:00:00,67.05,67.17,66.85,66.94,214220.0,64.0082,64.1227,63.8172,63.9032,214220.0
2023-11-01 13:30:00,66.93,67.08,66.87,67.02,171077.0,63.8936,64.0368,63.8363,63.9795,171077.0
2023-11-01 14:00:00,67.02,67.15,66.8,67.03,196490.0,63.9795,64.1036,63.7695,63.9891,196490.0
2023-11-01 14:30:00,67.04,67.12,66.8,66.92,349170.0,63.9986,64.075,63.7695,63.8841,349170.0
2023-11-01 15:00:00,66.93,67.26,66.92,67.16,643535.0,63.8936,64.2086,63.8841,64.1132,643535.0
2023-11-01 15:30:00,67.18,67.21,66.83,66.86,1428689.0,64.1323,64.1609,63.7981,63.8268,1428689.0
2023-11-02 09:30:00,68.5,68.82,67.16,67.26,1221614.0,65.3924,65.6979,64.1132,64.2086,1221614.0
2023-11-02 10:00:00,67.29,67.78,67.27,67.34,425760.0,64.2373,64.7051,64.2182,64.285,425760.0
2023-11-02 10:30:00,67.36,68.25,67.36,68.05,335613.0,64.3041,65.1537,64.3041,64.9628,335613.0
2023-11-02 11:00:00,68.05,68.15,67.75,67.79,304329.0,64.9628,65.0583,64.6764,64.7146,304329.0
2023-11-02 11:30:00,67.78,68.06,67.77,67.85,243971.0,64.7051,64.9723,64.6955,64.7719,243971.0
2023-11-02 12:00:00,67.85,67.97,67.82,67.97,303736.0,64.7719,64.8864,64.7432,64.8864,303736.0
2023-11-02 12:30:00,67.97,68.09,67.91,67.92,211679.0,64.8864,65.001,64.8292,64.8387,211679.0
2023-11-02 13:00:00,67.92,68.07,67.89,67.92,200435.0,64.8387,64.9819,64.8101,64.8387,200435.0
2023-11-02 13:30:00,67.91,68.02,67.85,68.0,219278.0,64.8292,64.9342,64.7719,64.9151,219278.0
2023-11-02 14:00:00,68.0,68.08,67.93,68.0,192029.0,64.9151,64.9914,64.8482,64.9151,192029.0
2023-11-02 14:30:00,68.0,68.08,67.82,67.83,261906.0,64.9151,64.9914,64.7432,64.7528,261906.0
2023-11-02 15:00:00,67.82,67.93,67.74,67.92,375983.0,64.7432,64.8482,64.6669,64.8387,375983.0
2023-11-02 15:30:00,67.93,68.06,67.92,68.0,1179632.0,64.8482,64.9723,64.8387,64.9151,1179632.0
2023-11-03 09:30:00,68.67,69.06,68.34,68.53,497891.0,65.5547,65.927,65.2396,65.421,497891.0
2023-11-03 10:00:00,68.54,68.82,68.38,68.64,634540.0,65.4306,65.6979,65.2778,65.526,634540.0
2023-11-03 10:30:00,68.66,68.82,68.56,68.79,458321.0,65.5451,65.6979,65.4497,65.6692,458321.0
2023-11-03 11:00:00,68.8,68.95,68.66,68.9,320458.0,65.6788,65.822,65.5451,65.7742,320458.0
2023-11-03 11:30:00,68.9,68.95,68.76,68.84,634585.0,65.7742,65.822,65.6406,65.717,634585.0
2023-11-03 12:00:00,68.83,69.02,68.81,69.02,337905.0,65.7074,65.8888,65.6883,65.8888,337905.0
2023-11-03 12:30:00,69.03,69.09,68.88,68.92,240116.0,65.8983,65.9556,65.7551,65.7933,240116.0
2023-11-03 13:00:00,68.93,68.95,68.69,68.75,217180.0,65.8029,65.822,65.5738,65.631,217180.0
2023-11-03 13:30:00,68.75,68.91,68.63,68.87,230903.0,65.631,65.7838,65.5165,65.7456,230903.0
2023-11-03 14:00:00,68.87,68.99,68.81,68.83,254140.0,65.7456,65.8602,65.6883,65.7074,254140.0
2023-11-03 14:30:00,68.84,69.09,68.8,69.02,423156.0,65.717,65.9556,65.6788,65.8888,423156.0
2023-11-03 15:00:00,69.01,69.07,68.92,68.93,328735.0,65.8792,65.9365,65.7933,65.8029,328735.0
2023-11-03 15:30:00,68.92,69.0,68.77,68.85,1341149.0,65.7933,65.8697,65.6501,65.7265,1341149.0
2023-11-06 09:30:00,68.74,69.22,68.56,68.58,473452.0,65.6215,66.0797,65.4497,65.4688,473452.0
2023-11-06 10:00:00,68.59,68.93,68.5,68.9,257011.0,65.4783,65.8029,65.3924,65.7742,257011.0
2023-11-06 10:30:00,68.9,68.97,68.82,68.92,281141.0,65.7742,65.8411,65.6979,65.7933,281141.0
2023-11-06 11:00:00,68.92,68.96,68.73,68.81,203714.0,65.7933,65.8315,65.612,65.6883,203714.0
2023-11-06 11:30:00,68.81,68.81,68.65,68.68,185490.0,65.6883,65.6883,65.5356,65.5642,185490.0
2023-11-06 12:00:00,68.68,68.73,68.59,68.68,202710.0,65.5642,65.612,65.4783,65.5642,202710.0
2023-11-06 12:30:00,68.69,68.83,68.65,68.83,188163.0,65.5738,65.7074,65.5356,65.7074,188163.0
2023-11-06 13:00:00,68.84,68.85,68.65,68.78,138586.0,65.717,65.7265,65.5356,65.6597,138586.0
2023-11-06 13:30:00,68.78,68.79,68.59,68.6,148766.0,65.6597,65.6692,65.4783,65.4879,148766.0
2023-11-06 14:00:00,68.61,68.64,68.37,68.46,215141.0,65.4974,65.526,65.2683,65.3542,215141.0
2023-11-06 14:30:00,68.45,68.52,68.31,68.33,213240.0,65.3447,65.4115,65.211,65.2301,213240.0
2023-11-06 15:00:00,68.33,68.49,68.31,68.38,250963.0,65.2301,65.3828,65.211,65.2778,250963.0
2023-11-06 15:30:00,68.37,68.42,68.18,68.25,698119.0,65.2683,65.316,65.0869,65.1537,698119.0
2023-11-07 09:30:00,68.65,68.68,68.08,68.55,429966.0,65.5356,65.5642,64.9914,65.4401,429966.0
2023-11-07 10:00:00,68.54,68.78,68.41,68.74,352747.0,65.4306,65.6597,65.3065,65.6215,352747.0
2023-11-07 10:30:00,68.73,68.73,68.5,68.53,377097.0,65.612,65.612,65.3924,65.421,377097.0
2023-11-07 11:00:00,68.53,68.7,68.51,68.7,277772.0,65.421,65.5833,65.4019,65.5833,277772.0
2023-11-07 11:30:00,68.7,68.83,68.67,68.68,260307.0,65.5833,65.7074,65.5547,65.5642,260307.0
2023-11-07 12:00:00,68.67,68.67,68.5,68.52,213879.0,65.5547,65.5547,65.3924,65.4115,213879.0
2023-11-07 12:30:00,68.52,68.6,68.45,68.6,242745.0,65.4115,65.4879,65.3447,65.4879,242745.0
2023-11-07 13:00:00,68.59,68.66,68.57,68.61,209302.0,65.4783,65.5451,65.4592,65.4974,209302.0
2023-11-07 13:30:00,68.6,68.62,68.45,68.58,190014.0,65.4879,65.5069,65.3447,65.4688,190014.0
2023-11-07 14:00:00,68.58,68.64,68.5,68.52,199593.0,65.4688,65.526,65.3924,65.4115,199593.0
2023-11-07 14:30:00,68.52,68.6,68.43,68.47,181380.0,65.4115,65.4879,65.3256,65.3637,181380.0
2023-11-07 15:00:00,68.48,68.58,68.33,68.56,275286.0,65.3733,65.4688,65.2301,65.4497,275286.0
2023-11-07 15:30:00,68.56,68.62,68.45,68.5,1001088.0,65.4497,65.5069,65.3447,65.3924,1001088.0
2023-11-08 09:30:00,68.76,69.22,68.76,69.01,385344.0,65.6406,66.0797,65.6406,65.8792,385344.0
2023-11-08 10:00:00,69.02,69.36,68.93,69.3,358738.0,65.8888,66.2134,65.8029,66.1561,358738.0
2023-11-08 10:30:00,69.31,69.33,69.17,69.25,409040.0,66.1656,66.1847,66.032,66.1084,409040.0
2023-11-08 11:00:00,69.24,69.3,69.03,69.14,296581.0,66.0988,66.1561,65.8983,66.0034,296581.0
2023-11-08 11:30:00,69.14,69.29,69.06,69.12,273752.0,66.0034,66.1465,65.927,65.9843,273752.0
2023-11-08 12:00:00,69.13,69.15,68.89,69.01,369838.0,65.9938,66.0129,65.7647,65.8792,369838.0
2023-11-08 12:30:00,69.01,69.14,68.85,68.95,247701.0,65.8792,66.0034,65.7265,65.822,247701.0
2023-11-08 13:00:00,68.95,69.09,68.81,68.95,252497.0,65.822,65.9556,65.6883,65.822,252497.0
2023-11-08 13:30:00,68.95,68.99,68.89,68.97,168947.0,65.822,65.8602,65.7647,65.8411,168947.0
2023-11-08 14:00:00,68.97,69.12,68.96,69.06,179369.0,65.8411,65.9843,65.8315,65.927,179369.0
2023-11-08 14:30:00,69.06,69.1,68.98,69.01,237614.0,65.927,65.9652,65.8506,65.8792,237614.0
2023-11-08 15:00:00,69.0,69.11,68.95,68.95,290360.0,65.8697,65.9747,65.822,65.822,290360.0
2023-11-08 15:30:00,68.95,69.12,68.94,69.02,861800.0,65.822,65.9843,65.8124,65.8888,861800.0
2023-11-09 09:30:00,69.07,69.24,68.85,68.92,384831.0,65.9365,66.0988,65.7265,65.7933,384831.0
2023-11-09 10:00:00,68.93,69.29,68.93,69.15,248785.0,65.8029,66.1465,65.8029,66.0129,248785.0
2023-11-09 10:30:00,69.15,69.31,69.12,69.27,216737.0,66.0129,66.1656,65.9843,66.1275,216737.0
2023-11-09 11:00:00,69.27,69.33,69.19,69.28,188584.0,66.1275,66.1847,66.0511,66.137,188584.0
2023-11-09 11:30:00,69.28,69.29,69.04,69.17,222473.0,66.137,66.1465,65.9079,66.032,222473.0
2023-11-09 12:00:00,69.17,69.32,69.15,69.28,207030.0,66.032,66.1752,66.0129,66.137,207030.0
2023-11-09 12:30:00,69.28,69.35,69.24,69.31,142729.0,66.137,66.2038,66.0988,66.1656,142729.0
2023-11-09 13:00:00,69.31,69.35,69.18,69.34,276126.0,66.1656,66.2038,66.0415,66.1943,276126.0
2023-11-09 13:30:00,69.33,69.37,69.06,69.12,385426.0,66.1847,66.2229,65.927,65.9843,385426.0
2023-11-09 14:00:00,69.11,69.14,68.95,69.09,289027.0,65.9747,66.0034,65.822,65.9556,289027.0
2023-11-09 14:30:00,69.09,69.17,69.01,69.03,218277.0,65.9556,66.032,65.8792,65.8983,218277.0
2023-11-09 15:00:00,69.03,69.11,68.93,69.06,376012.0,65.8983,65.9747,65.8029,65.927,376012.0
2023-11-09 15:30:00,69.06,69.12,68.81,68.95,1232129.0,65.927,65.9843,65.6883,65.822,1232129.0
2023-11-10 09:30:00,69.07,69.31,68.37,68.73,558390.0,65.9365,66.1656,65.2683,65.612,558390.0
2023-11-10 10:00:00,68.72,68.85,68.59,68.75,377506.0,65.6024,65.7265,65.4783,65.631,377506.0
2023-11-10 10:30:00,68.75,69.04,68.71,68.78,306644.0,65.631,65.9079,65.5929,65.6597,306644.0
2023-11-10 11:00:00,68.78,68.96,68.66,68.73,367524.0,65.6597,65.8315,65.5451,65.612,367524.0
2023-11-10 11:30:00,68.74,68.81,68.7,68.73,302942.0,65.6215,65.6883,65.5833,65.612,302942.0
2023-11-10 12:00:00,68.74,68.89,68.73,68.84,236886.0,65.6215,65.7647,65.612,65.717,236886.0
2023-11-10 12:30:00,68.84,68.99,68.82,68.96,215335.0,65.717,65.8602,65.6979,65.8315,215335.0
2023-11-10 13:00:00,68.97,69.17,68.9,69.09,196669.0,65.8411,66.032,65.7742,65.9556,196669.0
2023-11-10 13:30:00,69.09,69.17,69.05,69.15,177713.0,65.9556,66.032,65.9174,66.0129,177713.0
2023-11-10 14:00:00,69.14,69.23,69.1,69.13,175739.0,66.0034,66.0893,65.9652,65.9938,175739.0
2023-11-10 14:30:00,69.13,69.15,68.96,69.03,228385.0,65.9938,66.0129,65.8315,65.8983,228385.0
2023-11-10 15:00:00,69.03,69.08,68.99,69.07,267163.0,65.8983,65.9461,65.8602,65.9365,267163.0
2023-11-10 15:30:00,69.06,69.17,69.02,69.11,875681.0,65.927,66.032,65.8888,65.9747,875681.0
2023-11-13 09:30:00,69.03,69.54,68.96,69.53,492732.0,65.8983,66.3852,65.8315,66.3757,492732.0
2023-11-13 10:00:00,69.53,69.58,69.38,69.57,298826.0,66.3757,66.4234,66.2325,66.4138,298826.0
2023-11-13 10:30:00,69.58,69.76,69.44,69.47,531460.0,66.4234,66.5952,66.2897,66.3184,531460.0
2023-11-13 11:00:00,69.46,69.46,69.18,69.35,411188.0,66.3088,66.3088,66.0415,66.2038,411188.0
2023-11-13 11:30:00,69.35,69.7,69.26,69.68,227002.0,66.2038,66.5379,66.1179,66.5189,227002.0
2023-11-13 12:00:00,69.69,69.72,69.41,69.48,195268.0,66.5284,66.557,66.2611,66.3279,195268.0
2023-11-13 12:30:00,69.48,69.5,69.34,69.47,154150.0,66.3279,66.347,66.1943,66.3184,154150.0
2023-11-13 13:00:00,69.47,69.48,69.36,69.37,175694.0,66.3184,66.3279,66.2134,66.2229,175694.0
2023-11-13 13:30:00,69.36,69.5,69.29,69.38,187436.0,66.2134,66.347,66.1465,66.2325,187436.0
2023-11-13 14:00:00,69.37,69.46,69.37,69.42,162222.0,66.2229,66.3088,66.2229,66.2706,162222.0
2023-11-13 14:30:00,69.41,69.56,69.38,69.43,204831.0,66.2611,66.4043,66.2325,66.2802,204831.0
2023-11-13 15:00:00,69.42,69.46,69.36,69.45,264152.0,66.2706,66.3088,66.2134,66.2993,264152.0
2023-11-13 15:30:00,69.45,69.49,69.24,69.3,754270.0,66.2993,66.3375,66.0988,66.1561,754270.0
2023-11-14 09:30:00,69.8,70.04,69.62,70.01,501925.0,66.6334,66.8625,66.4616,66.8339,501925.0
2023-11-14 10:00:00,70.01,70.17,69.89,70.0,331401.0,66.8339,66.9866,66.7193,66.8243,331401.0
2023-11-14 10:30:00,70.0,70.11,69.83,70.05,347370.0,66.8243,66.9293,66.662,66.8721,347370.0
2023-11-14 11:00:00,70.05,70.24,70.01,70.09,324520.0,66.8721,67.0534,66.8339,66.9103,324520.0
2023-11-14 11:30:00,70.09,70.12,69.94,69.96,650266.0,66.9103,66.9389,66.7671,66.7862,650266.0
2023-11-14 12:00:00,69.97,70.05,69.86,69.89,187260.0,66.7957,66.8721,66.6907,66.7193,187260.0
2023-11-14 12:30:00,69.89,69.9,69.76,69.87,156968.0,66.7193,66.7289,66.5952,66.7002,156968.0
2023-11-14 13:00:00,69.87,69.9,69.79,69.85,175366.0,66.7002,66.7289,66.6239,66.6811,175366.0
2023-11-14 13:30:00,69.85,69.93,69.8,69.81,175659.0,66.6811,66.7575,66.6334,66.643,175659.0
2023-11-14 14:00:00,69.8,69.82,69.67,69.73,162174.0,66.6334,66.6525,66.5093,66.5666,162174.0
2023-11-14 14:30:00,69.73,69.94,69.72,69.94,200832.0,66.5666,66.7671,66.557,66.7671,200832.0
2023-11-14 15:00:00,69.94,70.08,69.89,70.06,289927.0,66.7671,66.9007,66.7193,66.8816,289927.0
2023-11-14 15:30:00,70.06,70.16,69.99,70.1,878847.0,66.8816,66.9771,66.8148,66.9198,878847.0
2023-11-15 09:30:00,69.81,70.65,69.74,70.64,506075.0,66.643,67.4448,66.5761,67.4353,506075.0
2023-11-15 10:00:00,70.65,70.7,70.38,70.45,344365.0,67.4448,67.4926,67.1871,67.2539,344365.0
2023-11-15 10:30:00,70.45,70.5,70.15,70.23,365569.0,67.2539,67.3017,66.9675,67.0439,365569.0
2023-11-15 11:00:00,70.24,70.34,69.97,69.98,301443.0,67.0534,67.1489,66.7957,66.8052,301443.0
2023-11-15 11:30:00,69.98,70.08,69.8,70.03,180256.0,66.8052,66.9007,66.6334,66.853,180256.0
2023-11-15 12:00:00,70.03,70.1,69.96,70.0,197679.0,66.853,66.9198,66.7862,66.8243,197679.0
2023-11-15 12:30:00,70.0,70.05,69.92,69.92,167431.0,66.8243,66.8721,66.748,66.748,167431.0
2023-11-15 13:00:00,69.92,70.13,69.92,70.02,180256.0,66.748,66.9484,66.748,66.8434,180256.0
2023-11-15 13:30:00,70.01,70.02,69.9,69.95,223269.0,66.8339,66.8434,66.7289,66.7766,223269.0
2023-11-15 14:00:00,69.95,70.08,69.94,70.08,224935.0,66.7766,66.9007,66.7671,66.9007,224935.0
2023-11-15 14:30:00,70.08,70.1,69.87,69.95,203394.0,66.9007,66.9198,66.7002,66.7766,203394.0
2023-11-15 15:00:00,69.95,69.99,69.81,69.92,349006.0,66.7766,66.8148,66.643,66.748,349006.0
2023-11-15 15:30:00,69.92,70.06,69.8,69.98,873871.0,66.748,66.8816,66.6334,66.8052,873871.0
2023-11-16 09:30:00,70.6,70.98,70.4,70.69,572108.0,67.3971,67.7599,67.2062,67.483,572108.0
2023-11-16 10:00:00,70.69,70.81,70.33,70.73,467945.0,67.483,67.5976,67.1394,67.5212,467945.0
2023-11-16 10:30:00,70.73,70.87,70.54,70.86,401971.0,67.5212,67.6549,67.3398,67.6453,401971.0
2023-11-16 11:00:00,70.86,70.94,70.7,70.89,264977.0,67.6453,67.7217,67.4926,67.674,264977.0
2023-11-16 11:30:00,70.9,70.91,70.57,70.64,256113.0,67.6835,67.6931,67.3685,67.4353,256113.0
2023-11-16 12:00:00,70.64,70.68,70.51,70.57,206506.0,67.4353,67.4735,67.3112,67.3685,206506.0
2023-11-16 12:30:00,70.57,70.65,70.54,70.59,197064.0,67.3685,67.4448,67.3398,67.3876,197064.0
2023-11-16 13:00:00,70.59,70.84,70.31,70.76,351564.0,67.3876,67.6262,67.1203,67.5499,351564.0
2023-11-16 13:30:00,70.75,70.78,70.6,70.68,215407.0,67.5403,67.569,67.3971,67.4735,215407.0
2023-11-16 14:00:00,70.69,70.74,70.6,70.63,168501.0,67.483,67.5308,67.3971,67.4258,168501.0
2023-11-16 14:30:00,70.62,70.69,70.57,70.67,182587.0,67.4162,67.483,67.3685,67.4639,182587.0
2023-11-16 15:00:00,70.68,70.71,70.57,70.63,226712.0,67.4735,67.5021,67.3685,67.4258,226712.0
2023-11-16 15:30:00,70.64,70.77,70.54,70.62,803610.0,67.4353,67.5594,67.3398,67.4162,803610.0
2023-11-17 09:30:00,70.96,71.0,70.21,70.44,694782.0,67.7408,67.779,67.0248,67.2444,694782.0
2023-11-17 10:00:00,70.44,70.72,70.35,70.69,194328.0,67.2444,67.5117,67.1585,67.483,194328.0
2023-11-17 10:30:00,70.69,70.69,70.48,70.57,188387.0,67.483,67.483,67.2826,67.3685,188387.0
2023-11-17 11:00:00,70.58,70.72,70.53,70.56,162670.0,67.378,67.5117,67.3303,67.3589,162670.0
2023-11-17 11:30:00,70.56,70.77,70.53,70.7,154931.0,67.3589,67.5594,67.3303,67.4926,154931.0
2023-11-17 12:00:00,70.69,70.73,70.56,70.59,151518.0,67.483,67.5212,67.3589,67.3876,151518.0
2023-11-17 12:30:00,70.59,70.71,70.57,70.64,140170.0,67.3876,67.5021,67.3685,67.4353,140170.0
2023-11-17 13:00:00,70.65,70.74,70.62,70.68,135995.0,67.4448,67.5308,67.4162,67.4735,135995.0
2023-11-17 13:30:00,70.68,70.81,70.68,70.7,218739.0,67.4735,67.5976,67.4735,67.4926,218739.0
2023-11-17 14:00:00,70.7,70.8,70.63,70.76,172140.0,67.4926,67.588,67.4258,67.5499,172140.0
2023-11-17 14:30:00,70.76,70.81,70.72,70.78,170254.0,67.5499,67.5976,67.5117,67.569,170254.0
2023-11-17 15:00:00,70.78,70.86,70.75,70.83,238191.0,67.569,67.6453,67.5403,67.6167,238191.0
2023-11-17 15:30:00,70.83,70.83,70.52,70.65,753190.0,67.6167,67.6167,67.3207,67.4448,753190.0
2023-11-20 09:30:00,70.1,70.43,70.07,70.23,451366.0,66.9198,67.2348,66.8912,67.0439,451366.0
2023-11-20 10:00:00,70.22,70.55,70.13,70.42,283527.0,67.0344,67.3494,66.9484,67.2253,283527.0
2023-11-20 10:30:00,70.42,70.68,70.39,70.48,212085.0,67.2253,67.4735,67.1966,67.2826,212085.0
2023-11-20 11:00:00,70.49,70.69,70.49,70.64,160914.0,67.2921,67.483,67.2921,67.4353,160914.0
2023-11-20 11:30:00,70.64,70.75,70.51,70.51,133861.0,67.4353,67.5403,67.3112,67.3112,133861.0
2023-11-20 12:00:00,70.51,70.63,70.4,70.44,117287.0,67.3112,67.4258,67.2062,67.2444,117287.0
2023-11-20 12:30:00,70.44,70.48,70.34,70.39,91707.0,67.2444,67.2826,67.1489,67.1966,91707.0
2023-11-20 13:00:00,70.4,70.65,70.39,70.57,162546.0,67.2062,67.4448,67.1966,67.3685,162546.0
2023-11-20 13:30:00,70.57,70.75,70.55,70.73,137951.0,67.3685,67.5403,67.3494,67.5212,137951.0
2023-11-20 14:00:00,70.73,70.94,70.72,70.91,211834.0,67.5212,67.7217,67.5117,67.6931,211834.0
2023-11-20 14:30:00,70.91,70.93,70.82,70.91,198025.0,67.6931,67.7121,67.6071,67.6931,198025.0
2023-11-20 15:00:00,70.91,71.13,70.9,71.11,263540.0,67.6931,67.9031,67.6835,67.884,263540.0
2023-11-20 15:30:00,71.1,71.12,70.84,70.9,762437.0,67.8744,67.8935,67.6262,67.6835,762437.0
2023-11-21 09:30:00,70.99,71.44,70.99,71.17,267476.0,67.7694,68.199,67.7694,67.9413,267476.0
2023-11-21 10:00:00,71.17,71.21,70.93,71.16,243409.0,67.9413,67.9794,67.7121,67.9317,243409.0
2023-11-21 10:30:00,71.16,71.18,71.02,71.11,198463.0,67.9317,67.9508,67.7981,67.884,198463.0
2023-11-21 11:00:00,71.11,71.19,71.05,71.11,156852.0,67.884,67.9604,67.8267,67.884,156852.0
2023-11-21 11:30:00,71.12,71.19,71.01,71.14,204487.0,67.8935,67.9604,67.7885,67.9126,204487.0
2023-11-21 12:00:00,71.14,71.24,71.11,71.2,172852.0,67.9126,68.0081,67.884,67.9699,172852.0
2023-11-21 12:30:00,71.2,71.24,71.12,71.16,198148.0,67.9699,68.0081,67.8935,67.9317,198148.0
2023-11-21 13:00:00,71.16,71.28,71.09,71.17,252491.0,67.9317,68.0463,67.8649,67.9413,252491.0
2023-11-21 13:30:00,71.17,71.25,71.13,71.14,223187.0,67.9413,68.0176,67.9031,67.9126,223187.0
2023-11-21 14:00:00,71.14,71.25,71.1,71.12,237865.0,67.9126,68.0176,67.8744,67.8935,237865.0
2023-11-21 14:30:00,71.12,71.13,70.96,71.09,195939.0,67.8935,67.9031,67.7408,67.8649,195939.0
2023-11-21 15:00:00,71.09,71.13,70.91,70.97,239294.0,67.8649,67.9031,67.6931,67.7503,239294.0
2023-11-21 15:30:00,70.98,71.04,70.91,70.97,799776.0,67.7599,67.8172,67.6931,67.7503,799776.0
2023-11-22 09:30:00,71.26,71.75,71.26,71.58,303004.0,68.0272,68.4949,68.0272,68.3327,303004.0
2023-11-22 10:00:00,71.58,71.61,71.4,71.41,170045.0,68.3327,68.3613,68.1608,68.1704,170045.0
2023-11-22 10:30:00,71.42,71.55,71.29,71.4,136391.0,68.1799,68.304,68.0558,68.1608,136391.0
2023-11-22 11:00:00,71.39,71.51,71.35,71.37,139083.0,68.1513,68.2658,68.1131,68.1322,139083.0
2023-11-22 11:30:00,71.36,71.48,71.32,71.4,162418.0,68.1226,68.2372,68.0845,68.1608,162418.0
2023-11-22 12:00:00,71.41,71.49,71.23,71.23,174308.0,68.1704,68.2467,67.9985,67.9985,174308.0
2023-11-22 12:30:00,71.22,71.38,71.17,71.36,165707.0,67.989,68.1417,67.9413,68.1226,165707.0
2023-11-22 13:00:00,71.37,71.47,71.35,71.43,68545.0,68.1322,68.2276,68.1131,68.1895,68545.0
2023-11-22 13:30:00,71.44,71.48,71.37,71.41,93142.0,68.199,68.2372,68.1322,68.1704,93142.0
2023-11-22 14:00:00,71.42,71.61,71.42,71.59,91832.0,68.1799,68.3613,68.1799,68.3422,91832.0
2023-11-22 14:30:00,71.59,71.61,71.4,71.46,129150.0,68.3422,68.3613,68.1608,68.2181,129150.0
2023-11-22 15:00:00,71.47,71.57,71.44,71.53,162415.0,68.2276,68.3231,68.199,68.2849,162415.0
2023-11-22 15:30:00,71.52,71.59,71.42,71.49,335785.0,68.2754,68.3422,68.1799,68.2467,335785.0
2023-11-24 09:30:00,71.63,71.83,71.44,71.57,225317.0,68.3804,68.5713,68.199,68.3231,225317.0
2023-11-24 10:00:00,71.57,71.73,71.51,71.73,141431.0,68.3231,68.4759,68.2658,68.4759,141431.0
2023-11-24 10:30:00,71.73,71.88,71.68,71.71,145862.0,68.4759,68.619,68.4281,68.4568,145862.0
2023-11-24 11:00:00,71.71,71.84,71.65,71.67,98700.0,68.4568,68.5809,68.3995,68.4186,98700.0
2023-11-24 11:30:00,71.67,71.73,71.64,71.7,111657.0,68.4186,68.4759,68.3899,68.4472,111657.0
2023-11-24 12:00:00,71.71,71.75,71.63,71.67,142515.0,68.4568,68.4949,68.3804,68.4186,142515.0
2023-11-24 12:30:00,71.67,71.7,71.49,71.62,247752.0,68.4186,68.4472,68.2467,68.3708,247752.0
2023-11-27 09:30:00,72.0,72.12,71.59,71.88,626468.0,68.7336,68.8482,68.3422,68.619,626468.0
2023-11-27 10:00:00,71.87,71.88,71.56,71.73,296492.0,68.6095,68.619,68.3136,68.4759,296492.0
2023-11-27 10:30:00,71.73,71.76,71.55,71.73,291688.0,68.4759,68.5045,68.304,68.4759,291688.0
2023-11-27 11:00:00,71.73,71.82,71.63,71.77,252302.0,68.4759,68.5618,68.3804,68.514,252302.0
2023-11-27 11:30:00,71.78,71.78,71.54,71.6,203901.0,68.5236,68.5236,68.2945,68.3518,203901.0
2023-11-27 12:00:00,71.59,71.6,71.43,71.5,155365.0,68.3422,68.3518,68.1895,68.2563,155365.0
2023-11-27 12:30:00,71.5,71.55,71.42,71.42,114279.0,68.2563,68.304,68.1799,68.1799,114279.0
2023-11-27 13:00:00,71.42,71.47,71.35,71.38,217806.0,68.1799,68.2276,68.1131,68.1417,217806.0
2023-11-27 13:30:00,71.38,71.41,71.31,71.39,243407.0,68.1417,68.1704,68.0749,68.1513,243407.0
2023-11-27 14:00:00,71.39,71.4,71.29,71.35,185450.0,68.1513,68.1608,68.0558,68.1131,185450.0
2023-11-27 14:30:00,71.36,71.37,71.28,71.34,191601.0,68.1226,68.1322,68.0463,68.1035,191601.0
2023-11-27 15:00:00,71.34,71.44,71.22,71.44,317673.0,68.1035,68.199,67.989,68.199,317673.0
2023-11-27 15:30:00,71.44,71.56,71.41,71.48,602574.0,68.199,68.3136,68.1704,68.2372,602574.0
2023-11-28 09:30:00,71.55,71.81,71.49,71.7,556178.0,68.304,68.5522,68.2467,68.4472,556178.0
2023-11-28 10:00:00,71.71,71.74,71.34,71.37,214782.0,68.4568,68.4854,68.1035,68.1322,214782.0
2023-11-28 10:30:00,71.36,71.65,71.32,71.35,217884.0,68.1226,68.3995,68.0845,68.1131,217884.0
2023-11-28 11:00:00,71.34,71.4,71.24,71.34,140760.0,68.1035,68.1608,68.0081,68.1035,140760.0
2023-11-28 11:30:00,71.36,71.55,71.35,71.5,156282.0,68.1226,68.304,68.1131,68.2563,156282.0
2023-11-28 12:00:00,71.5,71.57,71.4,71.51,138863.0,68.2563,68.3231,68.1608,68.2658,138863.0
2023-11-28 12:30:00,71.51,71.6,71.47,71.5,120890.0,68.2658,68.3518,68.2276,68.2563,120890.0
2023-11-28 13:00:00,71.5,71.6,71.39,71.58,215185.0,68.2563,68.3518,68.1513,68.3327,215185.0
2023-11-28 13:30:00,71.58,71.59,71.38,71.4,142079.0,68.3327,68.3422,68.1417,68.1608,142079.0
2023-11-28 14:00:00,71.4,71.47,71.34,71.4,218547.0,68.1608,68.2276,68.1035,68.1608,218547.0
2023-11-28 14:30:00,71.4,71.55,71.35,71.52,199007.0,68.1608,68.304,68.1131,68.2754,199007.0
2023-11-28 15:00:00,71.52,71.57,71.43,71.52,187677.0,68.2754,68.3231,68.1895,68.2754,187677.0
2023-11-28 15:30:00,71.52,71.59,71.33,71.43,727188.0,68.2754,68.3422,68.094,68.1895,727188.0
2023-11-29 09:30:00,71.28,71.41,70.97,71.15,288229.0,68.0463,68.1704,67.7503,67.9222,288229.0
2023-11-29 10:00:00,71.16,71.21,70.88,70.98,208454.0,67.9317,67.9794,67.6644,67.7599,208454.0
2023-11-29 10:30:00,70.99,71.16,70.92,70.94,217847.0,67.7694,67.9317,67.7026,67.7217,217847.0
2023-11-29 11:00:00,70.94,71.05,70.83,70.96,127092.0,67.7217,67.8267,67.6167,67.7408,127092.0
2023-11-29 11:30:00,70.96,71.03,70.79,70.83,95718.0,67.7408,67.8076,67.5785,67.6167,95718.0
2023-11-29 12:00:00,70.83,70.95,70.82,70.9,118101.0,67.6167,67.7312,67.6071,67.6835,118101.0
2023-11-29 12:30:00,70.9,70.98,70.82,70.84,109282.0,67.6835,67.7599,67.6071,67.6262,109282.0
2023-11-29 13:00:00,70.83,70.86,70.76,70.84,99381.0,67.6167,67.6453,67.5499,67.6262,99381.0
2023-11-29 13:30:00,70.84,70.93,70.77,70.89,154479.0,67.6262,67.7121,67.5594,67.674,154479.0
2023-11-29 14:00:00,70.9,70.96,70.7,70.82,283512.0,67.6835,67.7408,67.4926,67.6071,283512.0
2023-11-29 14:30:00,70.82,70.82,70.6,70.67,175604.0,67.6071,67.6071,67.3971,67.4639,175604.0
2023-11-29 15:00:00,70.67,70.69,70.41,70.42,343392.0,67.4639,67.483,67.2157,67.2253,343392.0
2023-11-29 15:30:00,70.42,70.5,70.28,70.44,609351.0,67.2253,67.3017,67.0916,67.2444,609351.0
2023-11-30 09:30:00,70.24,70.35,69.94,70.18,487006.0,67.0534,67.1585,66.7671,66.9962,487006.0
2023-11-30 10:00:00,70.17,70.45,70.03,70.45,320626.0,66.9866,67.2539,66.853,67.2539,320626.0
2023-11-30 10:30:00,70.45,70.64,70.36,70.59,275804.0,67.2539,67.4353,67.168,67.3876,275804.0
2023-11-30 11:00:00,70.59,70.75,70.57,70.62,331386.0,67.3876,67.5403,67.3685,67.4162,331386.0
2023-11-30 11:30:00,70.62,70.66,70.46,70.57,172441.0,67.4162,67.4544,67.2635,67.3685,172441.0
2023-11-30 12:00:00,70.58,70.61,70.36,70.45,170973.0,67.378,67.4067,67.168,67.2539,170973.0
2023-11-30 12:30:00,70.45,70.47,70.36,70.41,133788.0,67.2539,67.273,67.168,67.2157,133788.0
2023-11-30 13:00:00,70.41,70.48,70.33,70.34,125971.0,67.2157,67.2826,67.1394,67.1489,125971.0
2023-11-30 13:30:00,70.35,70.49,70.33,70.45,125614.0,67.1585,67.2921,67.1394,67.2539,125614.0
2023-11-30 14:00:00,70.44,70.53,70.42,70.48,124945.0,67.2444,67.3303,67.2253,67.2826,124945.0
2023-11-30 14:30:00,70.48,70.68,70.45,70.64,256819.0,67.2826,67.4735,67.2539,67.4353,256819.0
2023-11-30 15:00:00,70.65,70.67,70.47,70.57,203662.0,67.4448,67.4639,67.273,67.3685,203662.0
2023-11-30 15:30:00,70.56,71.09,70.54,71.04,969762.0,67.3589,67.8649,67.3398,67.8172,969762.0
2023-12-01 09:30:00,70.87,71.06,70.71,70.89,302998.0,67.6549,67.8362,67.5021,67.674,302998.0
2023-12-01 10:00:00,70.91,70.95,70.28,70.28,242463.0,67.6931,67.7312,67.0916,67.0916,242463.0
2023-12-01 10:30:00,70.27,70.55,70.24,70.45,221827.0,67.0821,67.3494,67.0534,67.2539,221827.0
2023-12-01 11:00:00,70.44,70.67,70.37,70.56,249309.0,67.2444,67.4639,67.1776,67.3589,249309.0
2023-12-01 11:30:00,70.56,70.81,70.5,70.64,267959.0,67.3589,67.5976,67.3017,67.4353,267959.0
2023-12-01 12:00:00,70.63,70.83,70.62,70.8,152675.0,67.4258,67.6167,67.4162,67.588,152675.0
2023-12-01 12:30:00,70.8,70.97,70.77,70.95,117111.0,67.588,67.7503,67.5594,67.7312,117111.0
2023-12-01 13:00:00,70.96,70.97,70.83,70.87,152689.0,67.7408,67.7503,67.6167,67.6549,152689.0
2023-12-01 13:30:00,70.87,70.89,70.76,70.78,149917.0,67.6549,67.674,67.5499,67.569,149917.0
2023-12-01 14:00:00,70.78,70.87,70.77,70.87,200786.0,67.569,67.6549,67.5594,67.6549,200786.0
2023-12-01 14:30:00,70.87,70.91,70.75,70.77,186439.0,67.6549,67.6931,67.5403,67.5594,186439.0
2023-12-01 15:00:00,70.78,70.82,70.67,70.7,302382.0,67.569,67.6071,67.4639,67.4926,302382.0
2023-12-01 15:30:00,70.7,70.86,70.7,70.8,722869.0,67.4926,67.6453,67.4926,67.588,722869.0
2023-12-04 09:30:00,70.39,71.29,70.35,71.08,289364.0,67.1966,68.0558,67.1585,67.8553,289364.0
2023-12-04 10:00:00,71.08,71.19,70.76,70.78,264155.0,67.8553,67.9604,67.5499,67.569,264155.0
2023-12-04 10:30:00,70.78,71.07,70.73,71.05,222383.0,67.569,67.8458,67.5212,67.8267,222383.0
2023-12-04 11:00:00,71.06,71.16,70.99,71.07,197967.0,67.8362,67.9317,67.7694,67.8458,197967.0
2023-12-04 11:30:00,71.07,71.07,70.94,70.96,255599.0,67.8458,67.8458,67.7217,67.7408,255599.0
2023-12-04 12:00:00,70.95,71.17,70.9,71.17,170780.0,67.7312,67.9413,67.6835,67.9413,170780.0
2023-12-04 12:30:00,71.18,71.26,71.13,71.14,155543.0,67.9508,68.0272,67.9031,67.9126,155543.0
2023-12-04 13:00:00,71.14,71.32,71.04,71.27,120743.0,67.9126,68.0845,67.8172,68.0367,120743.0
2023-12-04 13:30:00,71.28,71.37,71.23,71.33,102696.0,68.0463,68.1322,67.9985,68.094,102696.0
2023-12-04 14:00:00,71.33,71.42,71.25,71.34,115965.0,68.094,68.1799,68.0176,68.1035,115965.0
2023-12-04 14:30:00,71.34,71.39,71.25,71.26,183328.0,68.1035,68.1513,68.0176,68.0272,183328.0
2023-12-04 15:00:00,71.27,71.36,71.18,71.22,224141.0,68.0367,68.1226,67.9508,67.989,224141.0
2023-12-04 15:30:00,71.22,71.38,71.16,71.19,555508.0,67.989,68.1417,67.9317,67.9604,555508.0
2023-12-05 09:30:00,71.06,71.25,70.57,70.58,237816.0,67.8362,68.0176,67.3685,67.378,237816.0
2023-12-05 10:00:00,70.59,70.71,70.35,70.58,260193.0,67.3876,67.5021,67.1585,67.378,260193.0
2023-12-05 10:30:00,70.58,70.74,70.49,70.73,259662.0,67.378,67.5308,67.2921,67.5212,259662.0
2023-12-05 11:00:00,70.72,70.78,70.5,70.66,206135.0,67.5117,67.569,67.3017,67.4544,206135.0
2023-12-05 11:30:00,70.67,70.83,70.65,70.73,136115.0,67.4639,67.6167,67.4448,67.5212,136115.0
2023-12-05 12:00:00,70.73,70.81,70.68,70.78,97280.0,67.5212,67.5976,67.4735,67.569,97280.0
2023-12-05 12:30:00,70.78,70.8,70.6,70.72,143709.0,67.569,67.588,67.3971,67.5117,143709.0
2023-12-05 13:00:00,70.72,70.85,70.71,70.8,71557.0,67.5117,67.6358,67.5021,67.588,71557.0
2023-12-05 13:30:00,70.8,70.8,70.64,70.71,79928.0,67.588,67.588,67.4353,67.5021,79928.0
2023-12-05 14:00:00,70.71,70.74,70.64,70.64,87649.0,67.5021,67.5308,67.4353,67.4353,87649.0
2023-12-05 14:30:00,70.63,70.72,70.56,70.69,88895.0,67.4258,67.5117,67.3589,67.483,88895.0
2023-12-05 15:00:00,70.69,70.71,70.56,70.65,114919.0,67.483,67.5021,67.3589,67.4448,114919.0
2023-12-05 15:30:00,70.65,70.75,70.55,70.68,555610.0,67.4448,67.5403,67.3494,67.4735,555610.0
2023-12-06 09:30:00,71.0,71.0,70.6,70.86,285437.0,67.779,67.779,67.3971,67.6453,285437.0
2023-12-06 10:00:00,70.87,70.97,70.63,70.8,452342.0,67.6549,67.7503,67.4258,67.588,452342.0
2023-12-06 10:30:00,70.79,70.93,70.75,70.93,248740.0,67.5785,67.7121,67.5403,67.7121,248740.0
2023-12-06 11:00:00,70.93,71.09,70.9,71.0,172834.0,67.7121,67.8649,67.6835,67.779,172834.0
2023-12-06 11:30:00,71.01,71.07,70.84,70.95,149350.0,67.7885,67.8458,67.6262,67.7312,149350.0
2023-12-06 12:00:00,70.95,71.18,70.92,71.08,166439.0,67.7312,67.9508,67.7026,67.8553,166439.0
2023-12-06 12:30:00,71.08,71.25,71.07,71.22,229201.0,67.8553,68.0176,67.8458,67.989,229201.0
2023-12-06 13:00:00,71.23,71.31,71.18,71.3,417293.0,67.9985,68.0749,67.9508,68.0654,417293.0
2023-12-06 13:30:00,71.29,71.31,71.12,71.17,242555.0,68.0558,68.0749,67.8935,67.9413,242555.0
2023-12-06 14:00:00,71.17,71.27,71.14,71.23,168006.0,67.9413,68.0367,67.9126,67.9985,168006.0
2023-12-06 14:30:00,71.23,71.3,71.19,71.27,188791.0,67.9985,68.0654,67.9604,68.0367,188791.0
2023-12-06 15:00:00,71.26,71.38,71.21,71.24,405020.0,68.0272,68.1417,67.9794,68.0081,405020.0
2023-12-06 15:30:00,71.25,71.32,71.13,71.31,1008707.0,68.0176,68.0845,67.9031,68.0749,1008707.0
2023-12-07 09:30:00,71.28,71.43,70.85,71.1,316744.0,68.0463,68.1895,67.6358,67.8744,316744.0
2023-12-07 10:00:00,71.11,71.36,71.01,71.28,232622.0,67.884,68.1226,67.7885,68.0463,232622.0
2023-12-07 10:30:00,71.28,71.44,71.23,71.42,185956.0,68.0463,68.199,67.9985,68.1799,185956.0
2023-12-07 11:00:00,71.43,71.67,71.43,71.53,343843.0,68.1895,68.4186,68.1895,68.2849,343843.0
2023-12-07 11:30:00,71.53,71.77,71.52,71.76,202905.0,68.2849,68.514,68.2754,68.5045,202905.0
2023-12-07 12:00:00,71.77,71.86,71.65,71.73,173475.0,68.514,68.6,68.3995,68.4759,173475.0
2023-12-07 12:30:00,71.73,71.77,71.66,71.75,188313.0,68.4759,68.514,68.409,68.4949,188313.0
2023-12-07 13:00:00,71.75,71.9,71.73,71.8,224095.0,68.4949,68.6381,68.4759,68.5427,224095.0
2023-12-07 13:30:00,71.79,71.93,71.77,71.93,181392.0,68.5331,68.6668,68.514,68.6668,181392.0
2023-12-07 14:00:00,71.92,71.98,71.86,71.94,151935.0,68.6572,68.7145,68.6,68.6763,151935.0
2023-12-07 14:30:00,71.95,71.96,71.7,71.73,181582.0,68.6859,68.6954,68.4472,68.4759,181582.0
2023-12-07 15:00:00,71.73,71.84,71.7,71.7,195752.0,68.4759,68.5809,68.4472,68.4472,195752.0
2023-12-07 15:30:00,71.71,71.73,71.53,71.6,607144.0,68.4568,68.4759,68.2849,68.3518,607144.0
2023-12-08 09:30:00,71.5,71.77,71.37,71.64,511082.0,68.2563,68.514,68.1322,68.3899,511082.0
2023-12-08 10:00:00,71.63,71.79,71.51,71.61,267591.0,68.3804,68.5331,68.2658,68.3613,267591.0
2023-12-08 10:30:00,71.61,71.66,71.34,71.63,246672.0,68.3613,68.409,68.1035,68.3804,246672.0
2023-12-08 11:00:00,71.63,71.67,71.34,71.43,184869.0,68.3804,68.4186,68.1035,68.1895,184869.0
2023-12-08 11:30:00,71.44,71.49,71.18,71.19,163347.0,68.199,68.2467,67.9508,67.9604,163347.0
2023-12-08 12:00:00,71.18,71.38,71.17,71.28,113890.0,67.9508,68.1417,67.9413,68.0463,113890.0
2023-12-08 12:30:00,71.28,71.39,71.24,71.37,134708.0,68.0463,68.1513,68.0081,68.1322,134708.0
2023-12-08 13:00:00,71.37,71.44,71.22,71.24,144696.0,68.1322,68.199,67.989,68.0081,144696.0
2023-12-08 13:30:00,71.24,71.26,71.14,71.17,198543.0,68.0081,68.0272,67.9126,67.9413,198543.0
2023-12-08 14:00:00,71.18,71.24,71.1,71.14,173640.0,67.9508,68.0081,67.8744,67.9126,173640.0
2023-12-08 14:30:00,71.14,71.25,71.14,71.17,153173.0,67.9126,68.0176,67.9126,67.9413,153173.0
2023-12-08 15:00:00,71.17,71.22,71.05,71.19,256655.0,67.9413,67.989,67.8267,67.9604,256655.0
2023-12-08 15:30:00,71.19,71.27,71.08,71.09,566968.0,67.9604,68.0367,67.8553,67.8649,566968.0
2023-12-11 09:30:00,71.95,73.03,71.73,71.81,847859.0,68.6859,69.7169,68.4759,68.5522,847859.0
2023-12-11 10:00:00,71.81,72.01,71.68,71.92,324380.0,68.5522,68.7431,68.4281,68.6572,324380.0
2023-12-11 10:30:00,71.93,71.95,71.64,71.75,227958.0,68.6668,68.6859,68.3899,68.4949,227958.0
2023-12-11 11:00:00,71.74,71.9,71.71,71.81,176400.0,68.4854,68.6381,68.4568,68.5522,176400.0
2023-12-11 11:30:00,71.82,72.12,71.79,72.12,163835.0,68.5618,68.8482,68.5331,68.8482,163835.0
2023-12-11 12:00:00,72.12,72.16,71.92,71.95,175968.0,68.8482,68.8863,68.6572,68.6859,175968.0
2023-12-11 12:30:00,71.95,71.96,71.79,71.89,117062.0,68.6859,68.6954,68.5331,68.6286,117062.0
2023-12-11 13:00:00,71.89,71.96,71.79,71.91,137647.0,68.6286,68.6954,68.5331,68.6477,137647.0
2023-12-11 13:30:00,71.91,71.96,71.83,71.95,139867.0,68.6477,68.6954,68.5713,68.6859,139867.0
2023-12-11 14:00:00,71.95,71.96,71.65,71.69,198264.0,68.6859,68.6954,68.3995,68.4377,198264.0
2023-12-11 14:30:00,71.7,71.77,71.61,71.76,263605.0,68.4472,68.514,68.3613,68.5045,263605.0
2023-12-11 15:00:00,71.76,71.78,71.66,71.78,272357.0,68.5045,68.5236,68.409,68.5236,272357.0
2023-12-11 15:30:00,71.78,71.82,71.65,71.76,581039.0,68.5236,68.5618,68.3995,68.5045,581039.0
2023-12-12 09:30:00,72.33,72.38,71.57,71.67,351125.0,69.0486,69.0964,68.3231,68.4186,351125.0
2023-12-12 10:00:00,71.67,71.85,71.63,71.76,358401.0,68.4186,68.5904,68.3804,68.5045,358401.0
2023-12-12 10:30:00,71.77,71.85,71.58,71.72,231052.0,68.514,68.5904,68.3327,68.4663,231052.0
2023-12-12 11:00:00,71.73,71.93,71.64,71.92,171659.0,68.4759,68.6668,68.3899,68.6572,171659.0
2023-12-12 11:30:00,71.92,71.93,71.74,71.86,167544.0,68.6572,68.6668,68.4854,68.6,167544.0
2023-12-12 12:00:00,71.86,72.03,71.8,72.02,118545.0,68.6,68.7622,68.5427,68.7527,118545.0
2023-12-12 12:30:00,72.02,72.1,71.95,72.0,111772.0,68.7527,68.8291,68.6859,68.7336,111772.0
2023-12-12 13:00:00,72.0,72.01,71.9,71.92,201191.0,68.7336,68.7431,68.6381,68.6572,201191.0
2023-12-12 13:30:00,71.92,72.0,71.81,71.98,104655.0,68.6572,68.7336,68.5522,68.7145,104655.0
2023-12-12 14:00:00,71.98,71.99,71.83,71.95,198249.0,68.7145,68.7241,68.5713,68.6859,198249.0
2023-12-12 14:30:00,71.95,72.13,71.92,72.13,140158.0,68.6859,68.8577,68.6572,68.8577,140158.0
2023-12-12 15:00:00,72.12,72.33,72.09,72.26,262014.0,68.8482,69.0486,68.8195,68.9818,262014.0
2023-12-12 15:30:00,72.27,72.38,72.23,72.26,687583.0,68.9914,69.0964,68.9532,68.9818,687583.0
2023-12-13 09:30:00,72.3,72.62,72.24,72.55,261169.0,69.02,69.3255,68.9627,69.2587,261169.0
2023-12-13 10:00:00,72.54,72.6,72.42,72.58,198466.0,69.2491,69.3064,69.1345,69.2873,198466.0
2023-12-13 10:30:00,72.58,72.84,72.51,72.75,204590.0,69.2873,69.5355,69.2205,69.4496,204590.0
2023-12-13 11:00:00,72.75,72.98,72.74,72.79,154075.0,69.4496,69.6691,69.44,69.4878,154075.0
2023-12-13 11:30:00,72.8,72.89,72.72,72.77,127496.0,69.4973,69.5832,69.4209,69.4687,127496.0
2023-12-13 12:00:00,72.77,72.77,72.62,72.67,131001.0,69.4687,69.4687,69.3255,69.3732,131001.0
2023-12-13 12:30:00,72.66,72.74,72.52,72.52,175896.0,69.3637,69.44,69.23,69.23,175896.0
2023-12-13 13:00:00,72.53,72.65,72.5,72.62,141895.0,69.2396,69.3541,69.2109,69.3255,141895.0
2023-12-13 13:30:00,72.63,72.7,72.6,72.6,134895.0,69.335,69.4018,69.3064,69.3064,134895.0
2023-12-13 14:00:00,72.6,72.86,72.6,72.83,245150.0,69.3064,69.5546,69.3064,69.5259,245150.0
2023-12-13 14:30:00,72.84,73.15,72.83,73.11,271399.0,69.5355,69.8314,69.5259,69.7932,271399.0
2023-12-13 15:00:00,73.09,73.25,73.04,73.13,315269.0,69.7742,69.9269,69.7264,69.8123,315269.0
2023-12-13 15:30:00,73.12,73.13,72.91,73.09,726738.0,69.8028,69.8123,69.6023,69.7742,726738.0
2023-12-14 09:30:00,73.03,73.03,71.59,71.64,771043.0,69.7169,69.7169,68.3422,68.3899,771043.0
2023-12-14 10:00:00,71.64,71.91,71.47,71.72,442836.0,68.3899,68.6477,68.2276,68.4663,442836.0
2023-12-14 10:30:00,71.72,71.74,71.48,71.48,306141.0,68.4663,68.4854,68.2372,68.2372,306141.0
2023-12-14 11:00:00,71.48,71.52,71.17,71.26,225877.0,68.2372,68.2754,67.9413,68.0272,225877.0
2023-12-14 11:30:00,71.26,71.55,71.15,71.54,259800.0,68.0272,68.304,67.9222,68.2945,259800.0
2023-12-14 12:00:00,71.54,71.74,71.54,71.69,167273.0,68.2945,68.4854,68.2945,68.4377,167273.0
2023-12-14 12:30:00,71.69,71.8,71.59,71.71,138997.0,68.4377,68.5427,68.3422,68.4568,138997.0
2023-12-14 13:00:00,71.71,71.72,71.45,71.48,156216.0,68.4568,68.4663,68.2086,68.2372,156216.0
2023-12-14 13:30:00,71.48,71.55,71.33,71.35,249182.0,68.2372,68.304,68.094,68.1131,249182.0
2023-12-14 14:00:00,71.34,71.36,71.13,71.22,420501.0,68.1035,68.1226,67.9031,67.989,420501.0
2023-12-14 14:30:00,71.23,71.25,70.83,70.98,403387.0,67.9985,68.0176,67.6167,67.7599,403387.0
2023-12-14 15:00:00,70.98,71.09,70.85,70.91,287580.0,67.7599,67.8649,67.6358,67.6931,287580.0
2023-12-14 15:30:00,70.92,70.97,70.57,70.71,1070300.0,67.7026,67.7503,67.3685,67.5021,1070300.0
2023-12-15 09:30:00,70.59,70.92,70.12,70.25,2582167.0,67.3876,67.7026,66.9389,67.063,2582167.0
2023-12-15 10:00:00,70.26,70.42,70.04,70.36,285857.0,67.0725,67.2253,66.8625,67.168,285857.0
2023-12-15 10:30:00,70.36,70.5,70.2,70.41,203220.0,67.168,67.3017,67.0153,67.2157,203220.0
2023-12-15 11:00:00,70.42,70.66,70.37,70.66,204075.0,67.2253,67.4544,67.1776,67.4544,204075.0
2023-12-15 11:30:00,70.66,70.84,70.66,70.84,201149.0,67.4544,67.6262,67.4544,67.6262,201149.0
2023-12-15 12:00:00,70.84,70.94,70.76,70.9,251616.0,67.6262,67.7217,67.5499,67.6835,251616.0
2023-12-15 12:30:00,70.9,70.91,70.66,70.78,174731.0,67.6835,67.6931,67.4544,67.569,174731.0
2023-12-15 13:00:00,70.78,71.01,70.78,71.0,239701.0,67.569,67.7885,67.569,67.779,239701.0
2023-12-15 13:30:00,70.99,71.07,70.76,70.81,357107.0,67.7694,67.8458,67.5499,67.5976,357107.0
2023-12-15 14:00:00,70.8,70.81,70.55,70.62,342852.0,67.588,67.5976,67.3494,67.4162,342852.0
2023-12-15 14:30:00,70.62,70.83,70.61,70.78,224533.0,67.4162,67.6167,67.4067,67.569,224533.0
2023-12-15 15:00:00,70.78,70.8,70.63,70.67,170918.0,67.569,67.588,67.4258,67.4639,170918.0
2023-12-15 15:30:00,70.68,70.89,70.58,70.69,756150.0,67.4735,67.674,67.378,67.483,756150.0
2023-12-18 09:30:00,71.25,71.26,70.6,70.93,436779.0,68.0176,68.0272,67.3971,67.7121,436779.0
2023-12-18 10:00:00,70.94,70.96,70.67,70.79,284821.0,67.7217,67.7408,67.4639,67.5785,284821.0
2023-12-18 10:30:00,70.78,71.13,70.78,71.09,273043.0,67.569,67.9031,67.569,67.8649,273043.0
2023-12-18 11:00:00,71.09,71.47,71.04,71.41,198643.0,67.8649,68.2276,67.8172,68.1704,198643.0
2023-12-18 11:30:00,71.44,71.5,71.28,71.3,125452.0,68.199,68.2563,68.0463,68.0654,125452.0
2023-12-18 12:00:00,71.3,71.41,71.24,71.41,115679.0,68.0654,68.1704,68.0081,68.1704,115679.0
2023-12-18 12:30:00,71.41,71.43,71.22,71.26,103658.0,68.1704,68.1895,67.989,68.0272,103658.0
2023-12-18 13:00:00,71.25,71.27,71.16,71.27,124425.0,68.0176,68.0367,67.9317,68.0367,124425.0
2023-12-18 13:30:00,71.26,71.3,71.16,71.23,241968.0,68.0272,68.0654,67.9317,67.9985,241968.0
2023-12-18 14:00:00,71.22,71.27,70.96,71.16,348518.0,67.989,68.0367,67.7408,67.9317,348518.0
2023-12-18 14:30:00,71.17,71.26,71.05,71.17,162920.0,67.9413,68.0272,67.8267,67.9413,162920.0
2023-12-18 15:00:00,71.17,71.17,70.96,71.08,236281.0,67.9413,67.9413,67.7408,67.8553,236281.0
2023-12-18 15:30:00,71.08,71.15,71.05,71.06,572646.0,67.8553,67.9222,67.8267,67.8362,572646.0
2023-12-19 09:30:00,70.85,71.11,70.75,71.05,287760.0,67.6358,67.884,67.5403,67.8267,287760.0
2023-12-19 10:00:00,71.05,71.38,71.0,71.05,258445.0,67.8267,68.1417,67.779,67.8267,258445.0
2023-12-19 10:30:00,71.04,71.22,70.9,71.03,286296.0,67.8172,67.989,67.6835,67.8076,286296.0
2023-12-19 11:00:00,71.03,71.17,70.98,71.06,186592.0,67.8076,67.9413,67.7599,67.8362,186592.0
2023-12-19 11:30:00,71.05,71.06,70.84,71.0,174700.0,67.8267,67.8362,67.6262,67.779,174700.0
2023-12-19 12:00:00,71.0,71.0,70.8,70.81,109330.0,67.779,67.779,67.588,67.5976,109330.0
2023-12-19 12:30:00,70.81,70.92,70.8,70.89,174199.0,67.5976,67.7026,67.588,67.674,174199.0
2023-12-19 13:00:00,70.89,70.89,70.79,70.88,111482.0,67.674,67.674,67.5785,67.6644,111482.0
2023-12-19 13:30:00,70.89,70.92,70.79,70.86,81904.0,67.674,67.7026,67.5785,67.6453,81904.0
2023-12-19 14:00:00,70.86,70.92,70.82,70.83,105230.0,67.6453,67.7026,67.6071,67.6167,105230.0
2023-12-19 14:30:00,70.83,70.91,70.76,70.88,127616.0,67.6167,67.6931,67.5499,67.6644,127616.0
2023-12-19 15:00:00,70.88,70.96,70.84,70.9,199624.0,67.6644,67.7408,67.6262,67.6835,199624.0
2023-12-19 15:30:00,70.9,71.07,70.84,71.05,720651.0,67.6835,67.8458,67.6262,67.8267,720651.0
2023-12-20 09:30:00,70.37,70.71,70.0,70.43,444450.0,67.1776,67.5021,66.8243,67.2348,444450.0
2023-12-20 10:00:00,70.43,70.49,70.17,70.25,269331.0,67.2348,67.2921,66.9866,67.063,269331.0
2023-12-20 10:30:00,70.27,70.6,70.26,70.56,196172.0,67.0821,67.3971,67.0725,67.3589,196172.0
2023-12-20 11:00:00,70.56,70.6,70.42,70.49,128357.0,67.3589,67.3971,67.2253,67.2921,128357.0
2023-12-20 11:30:00,70.48,70.56,70.42,70.43,126091.0,67.2826,67.3589,67.2253,67.2348,126091.0
2023-12-20 12:00:00,70.44,70.7,70.42,70.59,155534.0,67.2444,67.4926,67.2253,67.3876,155534.0
2023-12-20 12:30:00,70.59,70.62,70.5,70.58,498586.0,67.3876,67.4162,67.3017,67.378,498586.0
2023-12-20 13:00:00,70.59,70.7,70.54,70.64,176534.0,67.3876,67.4926,67.3398,67.4353,176534.0
2023-12-20 13:30:00,70.65,70.67,70.52,70.58,164838.0,67.4448,67.4639,67.3207,67.378,164838.0
2023-12-20 14:00:00,70.59,70.67,70.57,70.62,161861.0,67.3876,67.4639,67.3685,67.4162,161861.0
2023-12-20 14:30:00,70.63,70.66,70.13,70.14,268646.0,67.4258,67.4544,66.9484,66.958,268646.0
2023-12-20 15:00:00,70.14,70.18,69.86,69.92,407804.0,66.958,66.9962,66.6907,66.748,407804.0
2023-12-20 15:30:00,69.92,70.0,69.24,69.32,3047398.0,66.748,66.8243,66.0988,66.1752,3047398.0
2023-12-21 09:30:00,69.54,70.2,69.5,69.96,307054.0,66.3852,67.0153,66.347,66.7862,307054.0
2023-12-21 10:00:00,69.97,70.21,69.79,69.94,283316.0,66.7957,67.0248,66.6239,66.7671,283316.0
2023-12-21 10:30:00,69.95,70.16,69.93,69.99,208866.0,66.7766,66.9771,66.7575,66.8148,208866.0
2023-12-21 11:00:00,69.98,70.06,69.79,69.94,128334.0,66.8052,66.8816,66.6239,66.7671,128334.0
2023-12-21 11:30:00,69.93,69.99,69.82,69.83,257242.0,66.7575,66.8148,66.6525,66.662,257242.0
2023-12-21 12:00:00,69.83,69.83,69.5,69.59,315626.0,66.662,66.662,66.347,66.4329,315626.0
2023-12-21 12:30:00,69.6,69.74,69.56,69.57,113918.0,66.4425,66.5761,66.4043,66.4138,113918.0
2023-12-21 13:00:00,69.58,69.71,69.58,69.68,165679.0,66.4234,66.5475,66.4234,66.5189,165679.0
2023-12-21 13:30:00,69.67,69.72,69.62,69.68,191922.0,66.5093,66.557,66.4616,66.5189,191922.0
2023-12-21 14:00:00,69.68,69.99,69.68,69.98,178393.0,66.5189,66.8148,66.5189,66.8052,178393.0
2023-12-21 14:30:00,69.98,70.0,69.88,69.96,165407.0,66.8052,66.8243,66.7098,66.7862,165407.0
2023-12-21 15:00:00,69.97,70.18,69.94,70.18,245898.0,66.7957,66.9962,66.7671,66.9962,245898.0
2023-12-21 15:30:00,70.18,70.48,70.14,70.43,831793.0,66.9962,67.2826,66.958,67.2348,831793.0
2023-12-22 09:30:00,70.83,71.42,70.75,71.28,280805.0,67.6167,68.1799,67.5403,68.0463,280805.0
2023-12-22 10:00:00,71.29,71.44,71.26,71.38,366285.0,68.0558,68.199,68.0272,68.1417,366285.0
2023-12-22 10:30:00,71.38,71.57,71.3,71.36,178999.0,68.1417,68.3231,68.0654,68.1226,178999.0
2023-12-22 11:00:00,71.36,71.43,71.21,71.34,122611.0,68.1226,68.1895,67.9794,68.1035,122611.0
2023-12-22 11:30:00,71.36,71.43,71.29,71.31,115230.0,68.1226,68.1895,68.0558,68.0749,115230.0
2023-12-22 12:00:00,71.31,71.4,71.28,71.31,103330.0,68.0749,68.1608,68.0463,68.0749,103330.0
2023-12-22 12:30:00,71.31,71.43,71.31,71.36,88878.0,68.0749,68.1895,68.0749,68.1226,88878.0
2023-12-22 13:00:00,71.36,71.46,71.3,71.44,81382.0,68.1226,68.2181,68.0654,68.199,81382.0
2023-12-22 13:30:00,71.45,71.47,71.32,71.36,92136.0,68.2086,68.2276,68.0845,68.1226,92136.0
2023-12-22 14:00:00,71.36,71.37,71.09,71.11,101503.0,68.1226,68.1322,67.8649,67.884,101503.0
2023-12-22 14:30:00,71.1,71.33,71.05,71.25,110354.0,67.8744,68.094,67.8267,68.0176,110354.0
2023-12-22 15:00:00,71.26,71.36,71.2,71.29,132136.0,68.0272,68.1226,67.9699,68.0558,132136.0
2023-12-22 15:30:00,71.3,71.33,71.18,71.21,507291.0,68.0654,68.094,67.9508,67.9794,507291.0
2023-12-26 09:30:00,71.09,71.28,71.0,71.21,177015.0,67.8649,68.0463,67.779,67.9794,177015.0
2023-12-26 10:00:00,71.22,71.48,71.21,71.38,125523.0,67.989,68.2372,67.9794,68.1417,125523.0
2023-12-26 10:30:00,71.39,71.51,71.32,71.41,102033.0,68.1513,68.2658,68.0845,68.1704,102033.0
2023-12-26 11:00:00,71.42,71.49,71.36,71.43,105938.0,68.1799,68.2467,68.1226,68.1895,105938.0
2023-12-26 11:30:00,71.44,71.51,71.42,71.5,82201.0,68.199,68.2658,68.1799,68.2563,82201.0
2023-12-26 12:00:00,71.5,71.56,71.48,71.52,70950.0,68.2563,68.3136,68.2372,68.2754,70950.0
2023-12-26 12:30:00,71.53,71.6,71.48,71.58,66671.0,68.2849,68.3518,68.2372,68.3327,66671.0
2023-12-26 13:00:00,71.58,71.68,71.56,71.65,58235.0,68.3327,68.4281,68.3136,68.3995,58235.0
2023-12-26 13:30:00,71.65,71.72,71.6,71.67,63825.0,68.3995,68.4663,68.3518,68.4186,63825.0
2023-12-26 14:00:00,71.67,71.69,71.6,71.67,85543.0,68.4186,68.4377,68.3518,68.4186,85543.0
2023-12-26 14:30:00,71.68,71.78,71.67,71.76,97070.0,68.4281,68.5236,68.4186,68.5045,97070.0
2023-12-26 15:00:00,71.76,71.88,71.68,71.83,169671.0,68.5045,68.619,68.4281,68.5713,169671.0
2023-12-26 15:30:00,71.84,71.9,71.66,71.71,494881.0,68.5809,68.6381,68.409,68.4568,494881.0
2023-12-27 09:30:00,71.77,71.88,71.54,71.79,209446.0,68.514,68.619,68.2945,68.5331,209446.0
2023-12-27 10:00:00,71.8,71.96,71.76,71.95,172998.0,68.5427,68.6954,68.5045,68.6859,172998.0
2023-12-27 10:30:00,71.95,72.09,71.88,71.99,197363.0,68.6859,68.8195,68.619,68.7241,197363.0
2023-12-27 11:00:00,71.98,72.1,71.93,72.05,107408.0,68.7145,68.8291,68.6668,68.7813,107408.0
2023-12-27 11:30:00,72.05,72.14,72.01,72.12,89213.0,68.7813,68.8673,68.7431,68.8482,89213.0
2023-12-27 12:00:00,72.11,72.15,72.07,72.13,115759.0,68.8386,68.8768,68.8004,68.8577,115759.0
2023-12-27 12:30:00,72.13,72.13,71.97,72.02,97365.0,68.8577,68.8577,68.705,68.7527,97365.0
2023-12-27 13:00:00,72.02,72.2,71.99,72.2,172585.0,68.7527,68.9245,68.7241,68.9245,172585.0
2023-12-27 13:30:00,72.2,72.22,72.13,72.2,101021.0,68.9245,68.9436,68.8577,68.9245,101021.0
2023-12-27 14:00:00,72.19,72.19,71.96,72.17,147836.0,68.915,68.915,68.6954,68.8959,147836.0
2023-12-27 14:30:00,72.18,72.2,72.06,72.11,155238.0,68.9054,68.9245,68.7909,68.8386,155238.0
2023-12-27 15:00:00,72.11,72.23,72.1,72.16,150829.0,68.8386,68.9532,68.8291,68.8863,150829.0
2023-12-27 15:30:00,72.17,72.26,72.06,72.22,486197.0,68.8959,68.9818,68.7909,68.9436,486197.0
2023-12-28 09:30:00,71.78,72.09,71.69,72.03,331539.0,68.9266,69.2243,68.8402,69.1667,331539.0
2023-12-28 10:00:00,72.03,72.2,71.99,72.19,173524.0,69.1667,69.3299,69.1283,69.3203,173524.0
2023-12-28 10:30:00,72.19,72.21,72.06,72.11,164489.0,69.3203,69.3395,69.1955,69.2435,164489.0
2023-12-28 11:00:00,72.11,72.24,72.06,72.15,123566.0,69.2435,69.3683,69.1955,69.2819,123566.0
2023-12-28 11:30:00,72.16,72.19,72.07,72.16,111195.0,69.2915,69.3203,69.2051,69.2915,111195.0
2023-12-28 12:00:00,72.17,72.23,72.06,72.11,130810.0,69.3011,69.3587,69.1955,69.2435,130810.0
2023-12-28 12:30:00,72.11,72.18,72.08,72.13,119700.0,69.2435,69.3107,69.2147,69.2627,119700.0
2023-12-28 13:00:00,72.13,72.21,72.05,72.15,164282.0,69.2627,69.3395,69.1859,69.2819,164282.0
2023-12-28 13:30:00,72.15,72.22,72.11,72.19,132344.0,69.2819,69.3491,69.2435,69.3203,132344.0
2023-12-28 14:00:00,72.2,72.29,72.16,72.27,141510.0,69.3299,69.4163,69.2915,69.3971,141510.0
2023-12-28 14:30:00,72.27,72.31,72.21,72.25,124146.0,69.3971,69.4355,69.3395,69.3779,124146.0
2023-12-28 15:00:00,72.25,72.31,72.21,72.26,207952.0,69.3779,69.4355,69.3395,69.3875,207952.0
2023-12-28 15:30:00,72.26,72.35,72.23,72.26,715511.0,69.3875,69.4739,69.3587,69.3875,715511.0
2023-12-29 09:30:00,72.17,72.4,72.11,72.23,168891.0,69.3011,69.522,69.2435,69.3587,168891.0
2023-12-29 10:00:00,72.23,72.51,72.23,72.48,233157.0,69.3587,69.6276,69.3587,69.5988,233157.0
2023-12-29 10:30:00,72.48,72.61,72.47,72.47,126387.0,69.5988,69.7236,69.5892,69.5892,126387.0
2023-12-29 11:00:00,72.48,72.57,72.46,72.48,87227.0,69.5988,69.6852,69.5796,69.5988,87227.0
2023-12-29 11:30:00,72.48,72.53,72.32,72.32,92154.0,69.5988,69.6468,69.4451,69.4451,92154.0
2023-12-29 12:00:00,72.31,72.36,72.23,72.3,114561.0,69.4355,69.4836,69.3587,69.4259,114561.0
2023-12-29 12:30:00,72.31,72.49,72.27,72.47,105011.0,69.4355,69.6084,69.3971,69.5892,105011.0
2023-12-29 13:00:00,72.46,72.51,72.39,72.42,105041.0,69.5796,69.6276,69.5124,69.5412,105041.0
2023-12-29 13:30:00,72.43,72.54,72.4,72.46,90801.0,69.5508,69.6564,69.522,69.5796,90801.0
2023-12-29 14:00:00,72.47,72.58,72.46,72.52,87143.0,69.5892,69.6948,69.5796,69.6372,87143.0
2023-12-29 14:30:00,72.52,72.59,72.51,72.57,91093.0,69.6372,69.7044,69.6276,69.6852,91093.0
2023-12-29 15:00:00,72.58,72.65,72.5,72.61,163232.0,69.6948,69.762,69.618,69.7236,163232.0
2023-12-29 15:30:00,72.61,72.62,72.31,72.44,1009935.0,69.7236,69.7332,69.4355,69.5604,1009935.0
2024-01-02 09:30:00,72.37,73.23,72.37,73.2,392530.0,69.4932,70.319,69.4932,70.2902,392530.0
2024-01-02 10:00:00,73.2,73.36,73.11,73.3,219560.0,70.2902,70.4438,70.2037,70.3862,219560.0
2024-01-02 10:30:00,73.31,73.82,73.23,73.76,261914.0,70.3958,70.8855,70.319,70.8279,261914.0
2024-01-02 11:00:00,73.77,73.8,73.52,73.52,214599.0,70.8375,70.8663,70.5974,70.5974,214599.0
2024-01-02 11:30:00,73.52,73.68,73.48,73.62,140097.0,70.5974,70.7511,70.559,70.6935,140097.0
2024-01-02 12:00:00,73.62,73.81,73.56,73.81,194931.0,70.6935,70.8759,70.6358,70.8759,194931.0
2024-01-02 12:30:00,73.81,73.83,73.63,73.67,140747.0,70.8759,70.8951,70.7031,70.7415,140747.0
2024-01-02 13:00:00,73.68,73.73,73.58,73.7,158500.0,70.7511,70.7991,70.6551,70.7703,158500.0
2024-01-02 13:30:00,73.7,73.86,73.67,73.75,162374.0,70.7703,70.9239,70.7415,70.8183,162374.0
2024-01-02 14:00:00,73.74,73.95,73.72,73.87,217840.0,70.8087,71.0103,70.7895,70.9335,217840.0
2024-01-02 14:30:00,73.87,73.96,73.76,73.87,179408.0,70.9335,71.0199,70.8279,70.9335,179408.0
2024-01-02 15:00:00,73.87,73.91,73.75,73.84,314895.0,70.9335,70.9719,70.8183,70.9047,314895.0
2024-01-02 15:30:00,73.84,73.91,73.72,73.84,817808.0,70.9047,70.9719,70.7895,70.9047,817808.0
2024-01-03 09:30:00,74.42,74.43,73.63,73.98,446184.0,71.4617,71.4713,70.7031,71.0392,446184.0
2024-01-03 10:00:00,73.97,74.03,73.67,73.85,202343.0,71.0296,71.0872,70.7415,70.9143,202343.0
2024-01-03 10:30:00,73.85,73.91,73.65,73.72,200033.0,70.9143,70.9719,70.7223,70.7895,200033.0
2024-01-03 11:00:00,73.71,73.82,73.68,73.8,157609.0,70.7799,70.8855,70.7511,70.8663,157609.0
2024-01-03 11:30:00,73.8,73.82,73.62,73.63,162220.0,70.8663,70.8855,70.6935,70.7031,162220.0
2024-01-03 12:00:00,73.63,73.66,73.5,73.57,212784.0,70.7031,70.7319,70.5782,70.6455,212784.0
2024-01-03 12:30:00,73.58,73.69,73.57,73.61,136342.0,70.6551,70.7607,70.6455,70.6839,136342.0
2024-01-03 13:00:00,73.61,73.66,73.41,73.45,125611.0,70.6839,70.7319,70.4918,70.5302,125611.0
2024-01-03 13:30:00,73.45,73.52,73.38,73.43,124515.0,70.5302,70.5974,70.463,70.511,124515.0
2024-01-03 14:00:00,73.42,73.65,73.37,73.59,139891.0,70.5014,70.7223,70.4534,70.6647,139891.0
2024-01-03 14:30:00,73.6,73.65,73.48,73.5,120298.0,70.6743,70.7223,70.559,70.5782,120298.0
2024-01-03 15:00:00,73.5,73.5,73.29,73.37,151706.0,70.5782,70.5782,70.3766,70.4534,151706.0
2024-01-03 15:30:00,73.37,73.46,73.2,73.27,671045.0,70.4534,70.5398,70.2902,70.3574,671045.0
2024-01-04 09:30:00,73.09,73.61,73.04,73.5,248105.0,70.1845,70.6839,70.1365,70.5782,248105.0
2024-01-04 10:00:00,73.52,73.66,73.35,73.53,197053.0,70.5974,70.7319,70.4342,70.607,197053.0
2024-01-04 10:30:00,73.53,73.79,73.52,73.78,147010.0,70.607,70.8567,70.5974,70.8471,147010.0
2024-01-04 11:00:00,73.79,73.86,73.69,73.78,209189.0,70.8567,70.9239,70.7607,70.8471,209189.0
2024-01-04 11:30:00,73.8,73.81,73.56,73.58,161531.0,70.8663,70.8759,70.6358,70.6551,161531.0
2024-01-04 12:00:00,73.58,73.63,73.46,73.53,175263.0,70.6551,70.7031,70.5398,70.607,175263.0
2024-01-04 12:30:00,73.54,73.56,73.41,73.47,110288.0,70.6166,70.6358,70.4918,70.5494,110288.0
2024-01-04 13:00:00,73.47,73.57,73.44,73.53,98430.0,70.5494,70.6455,70.5206,70.607,98430.0
2024-01-04 13:30:00,73.54,73.59,73.47,73.49,82224.0,70.6166,70.6647,70.5494,70.5686,82224.0
2024-01-04 14:00:00,73.49,73.54,73.41,73.46,133155.0,70.5686,70.6166,70.4918,70.5398,133155.0
2024-01-04 14:30:00,73.46,73.47,73.35,73.37,135078.0,70.5398,70.5494,70.4342,70.4534,135078.0
2024-01-04 15:00:00,73.37,73.49,73.3,73.45,170329.0,70.4534,70.5686,70.3862,70.5302,170329.0
2024-01-04 15:30:00,73.45,73.55,73.25,73.28,700077.0,70.5302,70.6262,70.3382,70.367,700077.0
2024-01-05 09:30:00,73.06,73.14,72.71,73.1,245973.0,70.1557,70.2325,69.8196,70.1941,245973.0
2024-01-05 10:00:00,73.1,73.35,73.09,73.3,226031.0,70.1941,70.4342,70.1845,70.3862,226031.0
2024-01-05 10:30:00,73.3,73.39,73.18,73.36,170777.0,70.3862,70.4726,70.271,70.4438,170777.0
2024-01-05 11:00:00,73.35,73.44,73.14,73.18,105948.0,70.4342,70.5206,70.2325,70.271,105948.0
2024-01-05 11:30:00,73.17,73.23,72.9,72.95,102798.0,70.2614,70.319,70.0021,70.0501,102798.0
2024-01-05 12:00:00,72.95,72.99,72.73,72.77,105733.0,70.0501,70.0885,69.8388,69.8773,105733.0
2024-01-05 12:30:00,72.77,72.83,72.69,72.73,74901.0,69.8773,69.9349,69.8004,69.8388,74901.0
2024-01-05 13:00:00,72.73,72.85,72.6,72.83,92174.0,69.8388,69.9541,69.714,69.9349,92174.0
2024-01-05 13:30:00,72.84,73.01,72.81,73.0,84160.0,69.9445,70.1077,69.9157,70.0981,84160.0
2024-01-05 14:00:00,73.0,73.15,72.97,73.05,90110.0,70.0981,70.2421,70.0693,70.1461,90110.0
2024-01-05 14:30:00,73.06,73.14,72.91,72.92,81092.0,70.1557,70.2325,70.0117,70.0213,81092.0
2024-01-05 15:00:00,72.92,72.97,72.88,72.92,112110.0,70.0213,70.0693,69.9829,70.0213,112110.0
2024-01-05 15:30:00,72.92,73.14,72.88,73.09,518088.0,70.0213,70.2325,69.9829,70.1845,518088.0
2024-01-08 09:30:00,73.1,73.65,73.1,73.38,301884.0,70.1941,70.7223,70.1941,70.463,301884.0
2024-01-08 10:00:00,73.38,73.46,73.16,73.32,221376.0,70.463,70.5398,70.2518,70.4054,221376.0
2024-01-08 10:30:00,73.33,73.47,73.29,73.38,258113.0,70.415,70.5494,70.3766,70.463,258113.0
2024-01-08 11:00:00,73.39,73.5,73.34,73.42,150995.0,70.4726,70.5782,70.4246,70.5014,150995.0
2024-01-08 11:30:00,73.42,73.54,73.38,73.5,118901.0,70.5014,70.6166,70.463,70.5782,118901.0
2024-01-08 12:00:00,73.49,73.64,73.46,73.52,136223.0,70.5686,70.7127,70.5398,70.5974,136223.0
2024-01-08 12:30:00,73.52,73.59,73.47,73.58,122399.0,70.5974,70.6647,70.5494,70.6551,122399.0
2024-01-08 13:00:00,73.57,73.6,73.36,73.4,113496.0,70.6455,70.6743,70.4438,70.4822,113496.0
2024-01-08 13:30:00,73.4,73.45,73.27,73.44,150036.0,70.4822,70.5302,70.3574,70.5206,150036.0
2024-01-08 14:00:00,73.45,73.62,73.31,73.59,143421.0,70.5302,70.6935,70.3958,70.6647,143421.0
2024-01-08 14:30:00,73.6,73.75,73.58,73.75,208293.0,70.6743,70.8183,70.6551,70.8183,208293.0
2024-01-08 15:00:00,73.75,73.83,73.69,73.78,261171.0,70.8183,70.8951,70.7607,70.8471,261171.0
2024-01-08 15:30:00,73.78,73.84,73.66,73.71,958479.0,70.8471,70.9047,70.7319,70.7799,958479.0
2024-01-09 09:30:00,73.09,73.21,72.63,73.12,474682.0,70.1845,70.2998,69.7428,70.2133,474682.0
2024-01-09 10:00:00,73.13,73.23,72.96,72.99,175338.0,70.2229,70.319,70.0597,70.0885,175338.0
2024-01-09 10:30:00,72.98,73.19,72.97,73.15,168366.0,70.0789,70.2806,70.0693,70.2421,168366.0
2024-01-09 11:00:00,73.15,73.44,73.14,73.27,186536.0,70.2421,70.5206,70.2325,70.3574,186536.0
2024-01-09 11:30:00,73.27,73.4,73.18,73.26,187076.0,70.3574,70.4822,70.271,70.3478,187076.0
2024-01-09 12:00:00,73.26,73.28,73.14,73.17,197473.0,70.3478,70.367,70.2325,70.2614,197473.0
2024-01-09 12:30:00,73.19,73.3,73.16,73.27,81237.0,70.2806,70.3862,70.2518,70.3574,81237.0
2024-01-09 13:00:00,73.27,73.39,73.23,73.32,113073.0,70.3574,70.4726,70.319,70.4054,113073.0
2024-01-09 13:30:00,73.32,73.46,73.26,73.39,105463.0,70.4054,70.5398,70.3478,70.4726,105463.0
2024-01-09 14:00:00,73.39,73.47,73.35,73.42,115369.0,70.4726,70.5494,70.4342,70.5014,115369.0
2024-01-09 14:30:00,73.41,73.49,73.38,73.42,121937.0,70.4918,70.5686,70.463,70.5014,121937.0
2024-01-09 15:00:00,73.42,73.6,73.33,73.56,259975.0,70.5014,70.6743,70.415,70.6358,259975.0
2024-01-09 15:30:00,73.56,73.77,73.55,73.73,730785.0,70.6358,70.8375,70.6262,70.7991,730785.0
2024-01-10 09:30:00,73.7,73.77,73.44,73.51,358894.0,70.7703,70.8375,70.5206,70.5878,358894.0
2024-01-10 10:00:00,73.51,73.61,73.26,73.37,139983.0,70.5878,70.6839,70.3478,70.4534,139983.0
2024-01-10 10:30:00,73.37,73.4,73.1,73.13,148001.0,70.4534,70.4822,70.1941,70.2229,148001.0
2024-01-10 11:00:00,73.13,73.16,72.95,73.11,191926.0,70.2229,70.2518,70.0501,70.2037,191926.0
2024-01-10 11:30:00,73.11,73.22,73.06,73.2,129743.0,70.2037,70.3094,70.1557,70.2902,129743.0
2024-01-10 12:00:00,73.2,73.23,73.08,73.12,116835.0,70.2902,70.319,70.1749,70.2133,116835.0
2024-01-10 12:30:00,73.12,73.13,72.92,73.03,92755.0,70.2133,70.2229,70.0213,70.1269,92755.0
2024-01-10 13:00:00,73.03,73.03,72.81,72.9,150468.0,70.1269,70.1269,69.9157,70.0021,150468.0
2024-01-10 13:30:00,72.9,72.92,72.84,72.87,102853.0,70.0021,70.0213,69.9445,69.9733,102853.0
2024-01-10 14:00:00,72.87,73.03,72.84,73.02,166982.0,69.9733,70.1269,69.9445,70.1173,166982.0
2024-01-10 14:30:00,73.02,73.1,72.99,73.05,165209.0,70.1173,70.1941,70.0885,70.1461,165209.0
2024-01-10 15:00:00,73.06,73.19,73.01,73.09,202795.0,70.1557,70.2806,70.1077,70.1845,202795.0
2024-01-10 15:30:00,73.09,73.11,72.93,73.07,698944.0,70.1845,70.2037,70.0309,70.1653,698944.0
2024-01-11 09:30:00,72.85,73.01,72.66,72.86,397229.0,69.9541,70.1077,69.7716,69.9637,397229.0
2024-01-11 10:00:00,72.84,73.06,72.59,72.62,314880.0,69.9445,70.1557,69.7044,69.7332,314880.0
2024-01-11 10:30:00,72.63,72.71,72.48,72.53,282429.0,69.7428,69.8196,69.5988,69.6468,282429.0
2024-01-11 11:00:00,72.53,72.59,72.34,72.49,213766.0,69.6468,69.7044,69.4643,69.6084,213766.0
2024-01-11 11:30:00,72.48,72.51,72.28,72.31,279707.0,69.5988,69.6276,69.4067,69.4355,279707.0
2024-01-11 12:00:00,72.3,72.5,72.27,72.45,154381.0,69.4259,69.618,69.3971,69.57,154381.0
2024-01-11 12:30:00,72.45,72.5,72.41,72.44,132619.0,69.57,69.618,69.5316,69.5604,132619.0
2024-01-11 13:00:00,72.44,72.58,72.43,72.56,126581.0,69.5604,69.6948,69.5508,69.6756,126581.0
2024-01-11 13:30:00,72.56,72.79,72.55,72.78,163213.0,69.6756,69.8965,69.666,69.8869,163213.0
2024-01-11 14:00:00,72.78,72.92,72.77,72.92,145619.0,69.8869,70.0213,69.8773,70.0213,145619.0
2024-01-11 14:30:00,72.92,72.95,72.78,72.89,186271.0,70.0213,70.0501,69.8869,69.9925,186271.0
2024-01-11 15:00:00,72.89,72.9,72.65,72.67,189001.0,69.9925,70.0021,69.762,69.7812,189001.0
2024-01-11 15:30:00,72.67,72.86,72.59,72.79,715875.0,69.7812,69.9637,69.7044,69.8965,715875.0
2024-01-12 09:30:00,73.16,73.38,72.92,72.95,377352.0,70.2518,70.463,70.0213,70.0501,377352.0
2024-01-12 10:00:00,72.95,72.98,72.72,72.78,228940.0,70.0501,70.0789,69.8292,69.8869,228940.0
2024-01-12 10:30:00,72.78,72.9,72.74,72.85,162833.0,69.8869,70.0021,69.8484,69.9541,162833.0
2024-01-12 11:00:00,72.84,72.93,72.75,72.77,165543.0,69.9445,70.0309,69.858,69.8773,165543.0
2024-01-12 11:30:00,72.77,72.88,72.72,72.78,166145.0,69.8773,69.9829,69.8292,69.8869,166145.0
2024-01-12 12:00:00,72.78,72.97,72.75,72.92,233558.0,69.8869,70.0693,69.858,70.0213,233558.0
2024-01-12 12:30:00,72.92,72.94,72.82,72.86,151699.0,70.0213,70.0405,69.9253,69.9637,151699.0
2024-01-12 13:00:00,72.86,73.06,72.85,73.06,233279.0,69.9637,70.1557,69.9541,70.1557,233279.0
2024-01-12 13:30:00,73.06,73.12,73.03,73.08,141883.0,70.1557,70.2133,70.1269,70.1749,141883.0
2024-01-12 14:00:00,73.07,73.11,73.01,73.04,100436.0,70.1653,70.2037,70.1077,70.1365,100436.0
2024-01-12 14:30:00,73.04,73.05,72.82,72.89,147014.0,70.1365,70.1461,69.9253,69.9925,147014.0
2024-01-12 15:00:00,72.88,72.97,72.8,72.94,153422.0,69.9829,70.0693,69.9061,70.0405,153422.0
2024-01-12 15:30:00,72.95,73.14,72.93,73.1,625487.0,70.0501,70.2325,70.0309,70.1941,625487.0
2024-01-16 09:30:00,73.11,73.13,72.78,72.88,388901.0,70.2037,70.2229,69.8869,69.9829,388901.0
2024-01-16 10:00:00,72.89,73.08,72.88,73.05,293212.0,69.9925,70.1749,69.9829,70.1461,293212.0
2024-01-16 10:30:00,73.06,73.18,72.99,73.13,188821.0,70.1557,70.271,70.0885,70.2229,188821.0
2024-01-16 11:00:00,73.13,73.24,72.89,73.14,261689.0,70.2229,70.3286,69.9925,70.2325,261689.0
2024-01-16 11:30:00,73.14,73.21,72.95,72.98,170203.0,70.2325,70.2998,70.0501,70.0789,170203.0
2024-01-16 12:00:00,72.98,73.02,72.9,73.0,158191.0,70.0789,70.1173,70.0021,70.0981,158191.0
2024-01-16 12:30:00,72.99,73.08,72.95,72.99,174390.0,70.0885,70.1749,70.0501,70.0885,174390.0
2024-01-16 13:00:00,72.98,73.16,72.96,73.15,157273.0,70.0789,70.2518,70.0597,70.2421,157273.0
2024-01-16 13:30:00,73.15,73.18,72.82,72.84,211694.0,70.2421,70.271,69.9253,69.9445,211694.0
2024-01-16 14:00:00,72.84,72.85,72.55,72.64,187514.0,69.9445,69.9541,69.666,69.7524,187514.0
2024-01-16 14:30:00,72.64,72.8,72.59,72.78,199979.0,69.7524,69.9061,69.7044,69.8869,199979.0
2024-01-16 15:00:00,72.78,72.84,72.72,72.76,185487.0,69.8869,69.9445,69.8292,69.8677,185487.0
2024-01-16 15:30:00,72.76,72.86,72.68,72.85,986560.0,69.8677,69.9637,69.7908,69.9541,986560.0
2024-01-17 09:30:00,72.68,73.0,72.55,72.99,224103.0,69.7908,70.0981,69.666,70.0885,224103.0
2024-01-17 10:00:00,72.98,73.18,72.97,73.17,277497.0,70.0789,70.271,70.0693,70.2614,277497.0
2024-01-17 10:30:00,73.17,73.29,73.12,73.21,184751.0,70.2614,70.3766,70.2133,70.2998,184751.0
2024-01-17 11:00:00,73.21,73.33,73.13,73.27,141205.0,70.2998,70.415,70.2229,70.3574,141205.0
2024-01-17 11:30:00,73.28,73.39,73.25,73.25,155465.0,70.367,70.4726,70.3382,70.3382,155465.0
2024-01-17 12:00:00,73.25,73.28,73.03,73.05,125269.0,70.3382,70.367,70.1269,70.1461,125269.0
2024-01-17 12:30:00,73.06,73.12,73.0,73.08,105541.0,70.1557,70.2133,70.0981,70.1749,105541.0
2024-01-17 13:00:00,73.08,73.16,72.99,73.05,116522.0,70.1749,70.2518,70.0885,70.1461,116522.0
2024-01-17 13:30:00,73.05,73.2,72.98,73.18,162790.0,70.1461,70.2902,70.0789,70.271,162790.0
2024-01-17 14:00:00,73.19,73.32,73.16,73.25,162047.0,70.2806,70.4054,70.2518,70.3382,162047.0
2024-01-17 14:30:00,73.25,73.37,73.24,73.29,135471.0,70.3382,70.4534,70.3286,70.3766,135471.0
2024-01-17 15:00:00,73.29,73.3,73.14,73.22,196553.0,70.3766,70.3862,70.2325,70.3094,196553.0
2024-01-17 15:30:00,73.22,73.35,73.13,73.3,744971.0,70.3094,70.4342,70.2229,70.3862,744971.0
2024-01-18 09:30:00,73.36,73.36,72.87,72.91,313725.0,70.4438,70.4438,69.9733,70.0117,313725.0
2024-01-18 10:00:00,72.91,72.97,72.68,72.88,284855.0,70.0117,70.0693,69.7908,69.9829,284855.0
2024-01-18 10:30:00,72.9,73.07,72.84,72.94,234715.0,70.0021,70.1653,69.9445,70.0405,234715.0
2024-01-18 11:00:00,72.95,72.97,72.87,72.88,115542.0,70.0501,70.0693,69.9733,69.9829,115542.0
2024-01-18 11:30:00,72.88,72.94,72.73,72.75,168241.0,69.9829,70.0405,69.8388,69.858,168241.0
2024-01-18 12:00:00,72.75,72.81,72.67,72.77,188301.0,69.858,69.9157,69.7812,69.8773,188301.0
2024-01-18 12:30:00,72.76,72.86,72.72,72.75,136171.0,69.8677,69.9637,69.8292,69.858,136171.0
2024-01-18 13:00:00,72.76,72.77,72.65,72.69,141487.0,69.8677,69.8773,69.762,69.8004,141487.0
2024-01-18 13:30:00,72.68,72.77,72.68,72.71,116005.0,69.7908,69.8773,69.7908,69.8196,116005.0
2024-01-18 14:00:00,72.7,72.94,72.68,72.89,201842.0,69.81,70.0405,69.7908,69.9925,201842.0
2024-01-18 14:30:00,72.89,72.92,72.74,72.79,193913.0,69.9925,70.0213,69.8484,69.8965,193913.0
2024-01-18 15:00:00,72.8,72.96,72.77,72.92,306956.0,69.9061,70.0597,69.8773,70.0213,306956.0
2024-01-18 15:30:00,72.93,72.95,72.81,72.91,693614.0,70.0309,70.0501,69.9157,70.0117,693614.0
2024-01-19 09:30:00,72.96,72.98,72.46,72.57,590378.0,70.0597,70.0789,69.5796,69.6852,590378.0
2024-01-19 10:00:00,72.58,72.72,72.42,72.62,205931.0,69.6948,69.8292,69.5412,69.7332,205931.0
2024-01-19 10:30:00,72.61,72.62,72.48,72.51,119199.0,69.7236,69.7332,69.5988,69.6276,119199.0
2024-01-19 11:00:00,72.52,72.69,72.49,72.66,291803.0,69.6372,69.8004,69.6084,69.7716,291803.0
2024-01-19 11:30:00,72.65,72.74,72.55,72.72,217974.0,69.762,69.8484,69.666,69.8292,217974.0
2024-01-19 12:00:00,72.72,72.73,72.58,72.69,210820.0,69.8292,69.8388,69.6948,69.8004,210820.0
2024-01-19 12:30:00,72.7,72.81,72.64,72.75,201814.0,69.81,69.9157,69.7524,69.858,201814.0
2024-01-19 13:00:00,72.75,72.87,72.67,72.83,156889.0,69.858,69.9733,69.7812,69.9349,156889.0
2024-01-19 13:30:00,72.83,72.99,72.81,72.98,254900.0,69.9349,70.0885,69.9157,70.0789,254900.0
2024-01-19 14:00:00,72.98,73.13,72.88,73.06,262527.0,70.0789,70.2229,69.9829,70.1557,262527.0
2024-01-19 14:30:00,73.07,73.09,72.92,72.95,182488.0,70.1653,70.1845,70.0213,70.0501,182488.0
2024-01-19 15:00:00,72.96,73.08,72.92,72.97,279006.0,70.0597,70.1749,70.0213,70.0693,279006.0
2024-01-19 15:30:00,72.96,72.97,72.79,72.84,669574.0,70.0597,70.0693,69.8965,69.9445,669574.0
2024-01-22 09:30:00,72.79,73.36,72.65,73.18,353845.0,69.8965,70.4438,69.762,70.271,353845.0
2024-01-22 10:00:00,73.19,73.38,73.0,73.34,423260.0,70.2806,70.463,70.0981,70.4246,423260.0
2024-01-22 10:30:00,73.35,73.47,73.26,73.31,250430.0,70.4342,70.5494,70.3478,70.3958,250430.0
2024-01-22 11:00:00,73.31,73.34,73.17,73.2,157098.0,70.3958,70.4246,70.2614,70.2902,157098.0
2024-01-22 11:30:00,73.2,73.23,72.97,73.02,226598.0,70.2902,70.319,70.0693,70.1173,226598.0
2024-01-22 12:00:00,73.03,73.1,73.0,73.03,170365.0,70.1269,70.1941,70.0981,70.1269,170365.0
2024-01-22 12:30:00,73.03,73.09,72.83,72.85,109906.0,70.1269,70.1845,69.9349,69.9541,109906.0
2024-01-22 13:00:00,72.85,72.9,72.72,72.73,153051.0,69.9541,70.0021,69.8292,69.8388,153051.0
2024-01-22 13:30:00,72.73,72.88,72.7,72.88,177307.0,69.8388,69.9829,69.81,69.9829,177307.0
2024-01-22 14:00:00,72.88,73.12,72.87,73.1,176924.0,69.9829,70.2133,69.9733,70.1941,176924.0
2024-01-22 14:30:00,73.11,73.19,73.06,73.16,162956.0,70.2037,70.2806,70.1557,70.2518,162956.0
2024-01-22 15:00:00,73.17,73.17,73.03,73.06,206570.0,70.2614,70.2614,70.1269,70.1557,206570.0
2024-01-22 15:30:00,73.05,73.15,72.99,73.12,773526.0,70.1461,70.2421,70.0885,70.2133,773526.0
2024-01-23 09:30:00,73.25,73.72,73.18,73.44,391549.0,70.3382,70.7895,70.271,70.5206,391549.0
2024-01-23 10:00:00,73.44,73.87,73.42,73.87,362283.0,70.5206,70.9335,70.5014,70.9335,362283.0
2024-01-23 10:30:00,73.87,74.08,73.85,73.97,482750.0,70.9335,71.1352,70.9143,71.0296,482750.0
2024-01-23 11:00:00,73.98,74.1,73.95,74.04,515895.0,71.0392,71.1544,71.0103,71.0968,515895.0
2024-01-23 11:30:00,74.03,74.19,74.03,74.17,190153.0,71.0872,71.2408,71.0872,71.2216,190153.0
2024-01-23 12:00:00,74.17,74.26,74.14,74.15,167729.0,71.2216,71.308,71.1928,71.2024,167729.0
2024-01-23 12:30:00,74.16,74.3,74.16,74.26,102611.0,71.212,71.3464,71.212,71.308,102611.0
2024-01-23 13:00:00,74.27,74.31,74.2,74.29,119919.0,71.3176,71.356,71.2504,71.3368,119919.0
2024-01-23 13:30:00,74.29,74.39,74.23,74.38,153886.0,71.3368,71.4329,71.2792,71.4233,153886.0
2024-01-23 14:00:00,74.38,74.53,74.3,74.52,230600.0,71.4233,71.5673,71.3464,71.5577,230600.0
2024-01-23 14:30:00,74.53,74.61,74.51,74.52,187211.0,71.5673,71.6441,71.5481,71.5577,187211.0
2024-01-23 15:00:00,74.51,74.58,74.34,74.36,554432.0,71.5481,71.6153,71.3848,71.404,554432.0
2024-01-23 15:30:00,74.35,74.45,74.27,74.41,896941.0,71.3944,71.4905,71.3176,71.4521,896941.0
2024-01-24 09:30:00,74.18,74.21,73.82,74.02,423103.0,71.2312,71.26,70.8855,71.0776,423103.0
2024-01-24 10:00:00,74.03,74.19,73.97,74.0,258633.0,71.0872,71.2408,71.0296,71.0584,258633.0
2024-01-24 10:30:00,74.0,74.31,73.99,74.23,380977.0,71.0584,71.356,71.0488,71.2792,380977.0
2024-01-24 11:00:00,74.23,74.4,74.21,74.28,372969.0,71.2792,71.4425,71.26,71.3272,372969.0
2024-01-24 11:30:00,74.27,74.32,74.14,74.23,198745.0,71.3176,71.3656,71.1928,71.2792,198745.0
2024-01-24 12:00:00,74.23,74.26,73.93,74.03,169301.0,71.2792,71.308,70.9911,71.0872,169301.0
2024-01-24 12:30:00,74.03,74.08,73.85,74.08,190140.0,71.0872,71.1352,70.9143,71.1352,190140.0
2024-01-24 13:00:00,74.08,74.17,74.0,74.14,233828.0,71.1352,71.2216,71.0584,71.1928,233828.0
2024-01-24 13:30:00,74.13,74.13,74.04,74.07,100331.0,71.1832,71.1832,71.0968,71.1256,100331.0
2024-01-24 14:00:00,74.08,74.22,74.04,74.19,464538.0,71.1352,71.2696,71.0968,71.2408,464538.0
2024-01-24 14:30:00,74.2,74.22,74.08,74.12,229444.0,71.2504,71.2696,71.1352,71.1736,229444.0
2024-01-24 15:00:00,74.13,74.19,74.04,74.15,228673.0,71.1832,71.2408,71.0968,71.2024,228673.0
2024-01-24 15:30:00,74.15,74.19,73.9,73.95,730983.0,71.2024,71.2408,70.9623,71.0103,730983.0
2024-01-25 09:30:00,74.29,74.4,74.05,74.3,404072.0,71.3368,71.4425,71.1064,71.3464,404072.0
2024-01-25 10:00:00,74.3,74.62,74.24,74.47,372286.0,71.3464,71.6537,71.2888,71.5097,372286.0
2024-01-25 10:30:00,74.47,74.49,74.06,74.09,171661.0,71.5097,71.5289,71.116,71.1448,171661.0
2024-01-25 11:00:00,74.09,74.15,73.97,74.02,182741.0,71.1448,71.2024,71.0296,71.0776,182741.0
2024-01-25 11:30:00,74.02,74.05,73.89,73.98,106053.0,71.0776,71.1064,70.9527,71.0392,106053.0
2024-01-25 12:00:00,73.98,74.07,73.96,74.05,209912.0,71.0392,71.1256,71.0199,71.1064,209912.0
2024-01-25 12:30:00,74.05,74.09,73.98,74.05,154245.0,71.1064,71.1448,71.0392,71.1064,154245.0
2024-01-25 13:00:00,74.06,74.18,74.02,74.06,190130.0,71.116,71.2312,71.0776,71.116,190130.0
2024-01-25 13:30:00,74.06,74.18,74.06,74.13,135222.0,71.116,71.2312,71.116,71.1832,135222.0
2024-01-25 14:00:00,74.14,74.29,74.11,74.28,126750.0,71.1928,71.3368,71.164,71.3272,126750.0
2024-01-25 14:30:00,74.28,74.34,74.13,74.14,151143.0,71.3272,71.3848,71.1832,71.1928,151143.0
2024-01-25 15:00:00,74.14,74.27,74.1,74.22,198382.0,71.1928,71.3176,71.1544,71.2696,198382.0
2024-01-25 15:30:00,74.22,74.54,74.2,74.5,768223.0,71.2696,71.5769,71.2504,71.5385,768223.0
2024-01-26 09:30:00,74.6,74.69,74.33,74.34,383075.0,71.6345,71.7209,71.3752,71.3848,383075.0
2024-01-26 10:00:00,74.34,74.66,74.27,74.58,285962.0,71.3848,71.6921,71.3176,71.6153,285962.0
2024-01-26 10:30:00,74.58,74.78,74.53,74.72,282551.0,71.6153,71.8074,71.5673,71.7497,282551.0
2024-01-26 11:00:00,74.72,74.8,74.64,74.78,230398.0,71.7497,71.8266,71.6729,71.8074,230398.0
2024-01-26 11:30:00,74.77,74.94,74.7,74.94,357998.0,71.7978,71.961,71.7305,71.961,357998.0
2024-01-26 12:00:00,74.94,75.19,74.93,75.19,599571.0,71.961,72.2011,71.9514,72.2011,599571.0
2024-01-26 12:30:00,75.2,75.24,75.11,75.16,801705.0,72.2107,72.2491,72.1242,72.1722,801705.0
2024-01-26 13:00:00,75.15,75.28,75.09,75.27,597693.0,72.1626,72.2875,72.105,72.2779,597693.0
2024-01-26 13:30:00,75.26,75.32,75.21,75.31,330572.0,72.2683,72.3259,72.2203,72.3163,330572.0
2024-01-26 14:00:00,75.31,75.4,75.31,75.36,393750.0,72.3163,72.4027,72.3163,72.3643,393750.0
2024-01-26 14:30:00,75.36,75.36,75.23,75.28,491629.0,72.3643,72.3643,72.2395,72.2875,491629.0
2024-01-26 15:00:00,75.28,75.36,75.12,75.23,527126.0,72.2875,72.3643,72.1338,72.2395,527126.0
2024-01-26 15:30:00,75.23,75.26,75.09,75.13,1447004.0,72.2395,72.2683,72.105,72.1434,1447004.0
2024-01-29 09:30:00,75.27,75.44,75.0,75.38,649792.0,72.2779,72.4411,72.0186,72.3835,649792.0
2024-01-29 10:00:00,75.38,75.57,75.16,75.19,472533.0,72.3835,72.5659,72.1722,72.2011,472533.0
2024-01-29 10:30:00,75.18,75.31,75.15,75.27,736354.0,72.1915,72.3163,72.1626,72.2779,736354.0
2024-01-29 11:00:00,75.27,75.48,75.25,75.47,514834.0,72.2779,72.4795,72.2587,72.4699,514834.0
2024-01-29 11:30:00,75.47,75.66,75.37,75.61,1383091.0,72.4699,72.6524,72.3739,72.6044,1383091.0
2024-01-29 12:00:00,75.6,75.63,75.29,75.34,245430.0,72.5948,72.6236,72.2971,72.3451,245430.0
2024-01-29 12:30:00,75.33,75.45,75.33,75.36,255755.0,72.3355,72.4507,72.3355,72.3643,255755.0
2024-01-29 13:00:00,75.36,75.4,75.31,75.37,216763.0,72.3643,72.4027,72.3163,72.3739,216763.0
2024-01-29 13:30:00,75.37,75.39,75.23,75.24,360593.0,72.3739,72.3931,72.2395,72.2491,360593.0
2024-01-29 14:00:00,75.23,75.39,75.19,75.34,232761.0,72.2395,72.3931,72.2011,72.3451,232761.0
2024-01-29 14:30:00,75.34,75.45,75.33,75.43,299311.0,72.3451,72.4507,72.3355,72.4315,299311.0
2024-01-29 15:00:00,75.44,75.82,75.43,75.71,383954.0,72.4411,72.806,72.4315,72.7004,383954.0
2024-01-29 15:30:00,75.72,75.77,75.62,75.73,1092683.0,72.71,72.758,72.614,72.7196,1092683.0
2024-01-30 09:30:00,75.62,75.89,75.49,75.51,652836.0,72.614,72.8732,72.4891,72.5083,652836.0
2024-01-30 10:00:00,75.51,75.57,75.35,75.53,704928.0,72.5083,72.5659,72.3547,72.5275,704928.0
2024-01-30 10:30:00,75.53,75.75,75.49,75.68,628773.0,72.5275,72.7388,72.4891,72.6716,628773.0
2024-01-30 11:00:00,75.68,75.85,75.64,75.65,398782.0,72.6716,72.8348,72.6332,72.6428,398782.0
2024-01-30 11:30:00,75.64,75.98,75.61,75.96,806387.0,72.6332,72.9597,72.6044,72.9404,806387.0
2024-01-30 12:00:00,75.97,76.13,75.87,76.07,295031.0,72.95,73.1037,72.854,73.0461,295031.0
2024-01-30 12:30:00,76.07,76.2,76.03,76.14,309921.0,73.0461,73.1709,73.0077,73.1133,309921.0
2024-01-30 13:00:00,76.14,76.22,76.02,76.06,329824.0,73.1133,73.1901,72.9981,73.0365,329824.0
2024-01-30 13:30:00,76.06,76.2,76.04,76.06,321065.0,73.0365,73.1709,73.0173,73.0365,321065.0
2024-01-30 14:00:00,76.06,76.51,76.06,76.5,295298.0,73.0365,73.4686,73.0365,73.459,295298.0
2024-01-30 14:30:00,76.5,76.51,76.32,76.43,372421.0,73.459,73.4686,73.2861,73.3918,372421.0
2024-01-30 15:00:00,76.43,76.5,76.29,76.4,546501.0,73.3918,73.459,73.2573,73.363,546501.0
2024-01-30 15:30:00,76.4,76.51,76.3,76.39,1628138.0,73.363,73.4686,73.2669,73.3534,1628138.0
2024-01-31 09:30:00,73.78,76.02,73.58,75.88,1917453.0,70.8471,72.9981,70.6551,72.8636,1917453.0
2024-01-31 10:00:00,75.87,75.93,75.02,75.36,1188001.0,72.854,72.9116,72.0378,72.3643,1188001.0
2024-01-31 10:30:00,75.37,75.61,75.13,75.33,725538.0,72.3739,72.6044,72.1434,72.3355,725538.0
2024-01-31 11:00:00,75.33,75.57,74.95,75.05,1238729.0,72.3355,72.5659,71.9706,72.0666,1238729.0
2024-01-31 11:30:00,75.06,75.48,75.0,75.4,578675.0,72.0762,72.4795,72.0186,72.4027,578675.0
2024-01-31 12:00:00,75.41,75.85,75.33,75.79,632584.0,72.4123,72.8348,72.3355,72.7772,632584.0
2024-01-31 12:30:00,75.78,75.86,75.61,75.76,752542.0,72.7676,72.8444,72.6044,72.7484,752542.0
2024-01-31 13:00:00,75.75,75.86,75.4,75.43,798559.0,72.7388,72.8444,72.4027,72.4315,798559.0
2024-01-31 13:30:00,75.44,75.46,74.98,75.11,684454.0,72.4411,72.4603,71.9994,72.1242,684454.0
2024-01-31 14:00:00,75.11,75.15,74.67,74.92,634163.0,72.1242,72.1626,71.7017,71.9418,634163.0
2024-01-31 14:30:00,74.93,75.19,74.81,75.05,619307.0,71.9514,72.2011,71.8362,72.0666,619307.0
2024-01-31 15:00:00,75.05,75.09,74.68,75.01,950853.0,72.0666,72.105,71.7113,72.0282,950853.0
2024-01-31 15:30:00,75.02,75.62,74.95,75.23,2978208.0,72.0378,72.614,71.9706,72.2395,2978208.0
2024-02-01 09:30:00,74.57,75.09,74.06,74.38,1041925.0,71.6057,72.105,71.116,71.4233,1041925.0
2024-02-01 10:00:00,74.39,74.78,74.33,74.67,1205347.0,71.4329,71.8074,71.3752,71.7017,1205347.0
2024-02-01 10:30:00,74.67,75.13,74.62,74.7,684876.0,71.7017,72.1434,71.6537,71.7305,684876.0
2024-02-01 11:00:00,74.7,75.3,74.67,75.16,627329.0,71.7305,72.3067,71.7017,72.1722,627329.0
2024-02-01 11:30:00,75.16,75.84,75.15,75.83,287625.0,72.1722,72.8252,72.1626,72.8156,287625.0
2024-02-01 12:00:00,75.83,76.01,75.64,75.67,266944.0,72.8156,72.9885,72.6332,72.662,266944.0
2024-02-01 12:30:00,75.67,75.97,75.6,75.87,162285.0,72.662,72.95,72.5948,72.854,162285.0
2024-02-01 13:00:00,75.88,76.01,75.84,76.0,310698.0,72.8636,72.9885,72.8252,72.9789,310698.0
2024-02-01 13:30:00,76.0,76.01,75.66,75.85,399754.0,72.9789,72.9885,72.6524,72.8348,399754.0
2024-02-01 14:00:00,75.86,75.93,75.79,75.92,257890.0,72.8444,72.9116,72.7772,72.902,257890.0
2024-02-01 14:30:00,75.92,76.1,75.91,76.09,204997.0,72.902,73.0749,72.8924,73.0653,204997.0
2024-02-01 15:00:00,76.09,76.23,76.04,76.23,267461.0,73.0653,73.1997,73.0173,73.1997,267461.0
2024-02-01 15:30:00,76.23,76.59,76.18,76.56,986938.0,73.1997,73.5454,73.1517,73.5166,986938.0
2024-02-02 09:30:00,76.86,77.2,76.13,76.23,721153.0,73.8047,74.1312,73.1037,73.1997,721153.0
2024-02-02 10:00:00,76.23,76.58,76.07,76.55,490282.0,73.1997,73.5358,73.0461,73.507,490282.0
2024-02-02 10:30:00,76.54,76.65,76.35,76.52,318228.0,73.4974,73.603,73.3149,73.4782,318228.0
2024-02-02 11:00:00,76.53,76.75,76.43,76.73,248329.0,73.4878,73.699,73.3918,73.6798,248329.0
2024-02-02 11:30:00,76.73,76.85,76.56,76.65,464754.0,73.6798,73.7951,73.5166,73.603,464754.0
2024-02-02 12:00:00,76.65,76.73,76.55,76.63,205108.0,73.603,73.6798,73.507,73.5838,205108.0
2024-02-02 12:30:00,76.63,76.71,76.41,76.67,274219.0,73.5838,73.6606,73.3726,73.6222,274219.0
2024-02-02 13:00:00,76.67,76.99,76.66,76.91,172350.0,73.6222,73.9295,73.6126,73.8527,172350.0
2024-02-02 13:30:00,76.91,76.96,76.79,76.8,192864.0,73.8527,73.9007,73.7375,73.7471,192864.0
2024-02-02 14:00:00,76.79,77.0,76.75,76.91,283744.0,73.7375,73.9391,73.699,73.8527,283744.0
2024-02-02 14:30:00,76.91,77.14,76.88,77.09,286309.0,73.8527,74.0735,73.8239,74.0255,286309.0
2024-02-02 15:00:00,77.09,77.16,77.03,77.1,377137.0,74.0255,74.0927,73.9679,74.0351,377137.0
2024-02-02 15:30:00,77.1,77.18,76.84,76.85,1050762.0,74.0351,74.1119,73.7855,73.7951,1050762.0
2024-02-05 09:30:00,76.46,76.69,76.14,76.45,512187.0,73.4206,73.6414,73.1133,73.411,512187.0
2024-02-05 10:00:00,76.44,76.47,75.68,75.89,316363.0,73.4014,73.4302,72.6716,72.8732,316363.0
2024-02-05 10:30:00,75.88,76.05,75.7,75.74,230967.0,72.8636,73.0269,72.6908,72.7292,230967.0
2024-02-05 11:00:00,75.74,75.89,75.73,75.84,191295.0,72.7292,72.8732,72.7196,72.8252,191295.0
2024-02-05 11:30:00,75.84,75.93,75.72,75.93,205886.0,72.8252,72.9116,72.71,72.9116,205886.0
2024-02-05 12:00:00,75.93,76.03,75.87,75.87,207257.0,72.9116,73.0077,72.854,72.854,207257.0
2024-02-05 12:30:00,75.88,75.9,75.7,75.73,189996.0,72.8636,72.8828,72.6908,72.7196,189996.0
2024-02-05 13:00:00,75.72,75.75,75.61,75.65,182011.0,72.71,72.7388,72.6044,72.6428,182011.0
2024-02-05 13:30:00,75.65,75.85,75.6,75.84,185122.0,72.6428,72.8348,72.5948,72.8252,185122.0
2024-02-05 14:00:00,75.84,75.9,75.75,75.9,150014.0,72.8252,72.8828,72.7388,72.8828,150014.0
2024-02-05 14:30:00,75.9,75.94,75.57,75.58,260158.0,72.8828,72.9212,72.5659,72.5756,260158.0
2024-02-05 15:00:00,75.58,75.76,75.46,75.73,424370.0,72.5756,72.7484,72.4603,72.7196,424370.0
2024-02-05 15:30:00,75.73,75.78,75.22,75.31,1036012.0,72.7196,72.7676,72.2299,72.3163,1036012.0
2024-02-06 09:30:00,75.31,75.48,74.83,74.85,455516.0,72.3163,72.4795,71.8554,71.8746,455516.0
2024-02-06 10:00:00,74.86,74.89,74.58,74.58,449252.0,71.8842,71.913,71.6153,71.6153,449252.0
2024-02-06 10:30:00,74.59,75.19,74.57,75.19,375060.0,71.6249,72.2011,71.6057,72.2011,375060.0
2024-02-06 11:00:00,75.19,75.38,75.08,75.15,223232.0,72.2011,72.3835,72.0954,72.1626,223232.0
2024-02-06 11:30:00,75.16,75.16,74.88,75.03,144198.0,72.1722,72.1722,71.9034,72.0474,144198.0
2024-02-06 12:00:00,75.02,75.4,75.0,75.37,309347.0,72.0378,72.4027,72.0186,72.3739,309347.0
2024-02-06 12:30:00,75.37,75.41,75.3,75.36,137866.0,72.3739,72.4123,72.3067,72.3643,137866.0
2024-02-06 13:00:00,75.36,75.36,75.19,75.25,167101.0,72.3643,72.3643,72.2011,72.2587,167101.0
2024-02-06 13:30:00,75.25,75.36,75.18,75.32,160690.0,72.2587,72.3643,72.1915,72.3259,160690.0
2024-02-06 14:00:00,75.32,75.33,75.07,75.12,157729.0,72.3259,72.3355,72.0858,72.1338,157729.0
2024-02-06 14:30:00,75.12,75.27,75.01,75.26,146277.0,72.1338,72.2779,72.0282,72.2683,146277.0
2024-02-06 15:00:00,75.27,75.36,75.19,75.24,241014.0,72.2779,72.3643,72.2011,72.2491,241014.0
2024-02-06 15:30:00,75.24,75.27,74.97,75.24,901761.0,72.2491,72.2779,71.9898,72.2491,901761.0
2024-02-07 09:30:00,75.73,75.78,75.34,75.53,247373.0,72.7196,72.7676,72.3451,72.5275,247373.0
2024-02-07 10:00:00,75.53,75.6,75.23,75.59,204445.0,72.5275,72.5948,72.2395,72.5852,204445.0
2024-02-07 10:30:00,75.59,75.71,75.51,75.63,156627.0,72.5852,72.7004,72.5083,72.6236,156627.0
2024-02-07 11:00:00,75.63,75.65,75.37,75.46,180649.0,72.6236,72.6428,72.3739,72.4603,180649.0
2024-02-07 11:30:00,75.46,75.49,75.25,75.42,111255.0,72.4603,72.4891,72.2587,72.4219,111255.0
2024-02-07 12:00:00,75.42,75.51,75.33,75.33,165021.0,72.4219,72.5083,72.3355,72.3355,165021.0
2024-02-07 12:30:00,75.31,75.31,75.13,75.2,124312.0,72.3163,72.3163,72.1434,72.2107,124312.0
2024-02-07 13:00:00,75.19,75.31,75.09,75.16,104785.0,72.2011,72.3163,72.105,72.1722,104785.0
2024-02-07 13:30:00,75.17,75.22,74.96,74.98,150599.0,72.1818,72.2299,71.9802,71.9994,150599.0
2024-02-07 14:00:00,74.98,75.11,74.85,74.87,223486.0,71.9994,72.1242,71.8746,71.8938,223486.0
2024-02-07 14:30:00,74.87,75.08,74.86,74.98,369678.0,71.8938,72.0954,71.8842,71.9994,369678.0
2024-02-07 15:00:00,74.98,75.06,74.7,74.73,390475.0,71.9994,72.0762,71.7305,71.7593,390475.0
2024-02-07 15:30:00,74.73,74.84,74.56,74.62,1076630.0,71.7593,71.865,71.5961,71.6537,1076630.0
2024-02-08 09:30:00,74.59,75.13,74.44,75.03,376413.0,71.6249,72.1434,71.4809,72.0474,376413.0
2024-02-08 10:00:00,75.04,75.18,74.94,75.06,228879.0,72.057,72.1915,71.961,72.0762,228879.0
2024-02-08 10:30:00,75.06,75.07,74.76,74.98,272027.0,72.0762,72.0858,71.7881,71.9994,272027.0
2024-02-08 11:00:00,74.99,75.05,74.73,74.8,253525.0,72.009,72.0666,71.7593,71.8266,253525.0
2024-02-08 11:30:00,74.79,74.89,74.78,74.87,160576.0,71.817,71.913,71.8074,71.8938,160576.0
2024-02-08 12:00:00,74.87,74.88,74.68,74.7,94178.0,71.8938,71.9034,71.7113,71.7305,94178.0
2024-02-08 12:30:00,74.7,74.87,74.69,74.81,170960.0,71.7305,71.8938,71.7209,71.8362,170960.0
2024-02-08 13:00:00,74.81,74.94,74.8,74.84,98324.0,71.8362,71.961,71.8266,71.865,98324.0
2024-02-08 13:30:00,74.85,74.88,74.59,74.72,143090.0,71.8746,71.9034,71.6249,71.7497,143090.0
2024-02-08 14:00:00,74.72,74.74,74.51,74.55,155097.0,71.7497,71.7689,71.5481,71.5865,155097.0
2024-02-08 14:30:00,74.55,74.66,74.53,74.59,185587.0,71.5865,71.6921,71.5673,71.6249,185587.0
2024-02-08 15:00:00,74.58,74.66,74.54,74.58,196554.0,71.6153,71.6921,71.5769,71.6153,196554.0
2024-02-08 15:30:00,74.58,74.79,74.49,74.77,834730.0,71.6153,71.817,71.5289,71.7978,834730.0
2024-02-09 09:30:00,74.47,74.48,73.13,73.21,556445.0,71.5097,71.5193,70.2229,70.2998,556445.0
2024-02-09 10:00:00,73.2,73.66,73.17,73.53,319181.0,70.2902,70.7319,70.2614,70.607,319181.0
2024-02-09 10:30:00,73.53,73.71,73.42,73.57,273143.0,70.607,70.7799,70.5014,70.6455,273143.0
2024-02-09 11:00:00,73.57,73.89,73.53,73.86,174410.0,70.6455,70.9527,70.607,70.9239,174410.0
2024-02-09 11:30:00,73.86,73.89,73.74,73.76,205110.0,70.9239,70.9527,70.8087,70.8279,205110.0
2024-02-09 12:00:00,73.76,73.79,73.59,73.67,256662.0,70.8279,70.8567,70.6647,70.7415,256662.0
2024-02-09 12:30:00,73.67,73.69,73.38,73.44,227886.0,70.7415,70.7607,70.463,70.5206,227886.0
2024-02-09 13:00:00,73.43,73.45,73.14,73.17,321199.0,70.511,70.5302,70.2325,70.2614,321199.0
2024-02-09 13:30:00,73.17,73.24,73.05,73.06,207495.0,70.2614,70.3286,70.1461,70.1557,207495.0
2024-02-09 14:00:00,73.06,73.14,72.97,73.0,341758.0,70.1557,70.2325,70.0693,70.0981,341758.0
2024-02-09 14:30:00,73.01,73.09,72.94,72.95,274891.0,70.1077,70.1845,70.0405,70.0501,274891.0
2024-02-09 15:00:00,72.95,72.99,72.85,72.92,614527.0,70.0501,70.0885,69.9541,70.0213,614527.0
2024-02-09 15:30:00,72.92,73.24,72.83,73.17,1067165.0,70.0213,70.3286,69.9349,70.2614,1067165.0
2024-02-12 09:30:00,73.07,73.17,72.91,72.97,368847.0,70.1653,70.2614,70.0117,70.0693,368847.0
2024-02-12 10:00:00,72.97,73.13,72.87,73.01,216785.0,70.0693,70.2229,69.9733,70.1077,216785.0
2024-02-12 10:30:00,73.01,73.19,72.85,73.09,320451.0,70.1077,70.2806,69.9541,70.1845,320451.0
2024-02-12 11:00:00,73.1,73.29,73.05,73.27,439762.0,70.1941,70.3766,70.1461,70.3574,439762.0
2024-02-12 11:30:00,73.27,73.33,73.19,73.27,201396.0,70.3574,70.415,70.2806,70.3574,201396.0
2024-02-12 12:00:00,73.27,73.45,73.26,73.43,208551.0,70.3574,70.5302,70.3478,70.511,208551.0
2024-02-12 12:30:00,73.44,73.46,73.29,73.45,187209.0,70.5206,70.5398,70.3766,70.5302,187209.0
2024-02-12 13:00:00,73.44,73.54,73.41,73.48,209670.0,70.5206,70.6166,70.4918,70.559,209670.0
2024-02-12 13:30:00,73.49,73.63,73.45,73.54,184741.0,70.5686,70.7031,70.5302,70.6166,184741.0
2024-02-12 14:00:00,73.55,73.65,73.49,73.55,194440.0,70.6262,70.7223,70.5686,70.6262,194440.0
2024-02-12 14:30:00,73.54,73.58,73.4,73.45,188000.0,70.6166,70.6551,70.4822,70.5302,188000.0
2024-02-12 15:00:00,73.44,73.58,73.4,73.44,208221.0,70.5206,70.6551,70.4822,70.5206,208221.0
2024-02-12 15:30:00,73.45,73.62,73.36,73.51,765912.0,70.5302,70.6935,70.4438,70.5878,765912.0
2024-02-13 09:30:00,73.67,73.87,72.88,72.91,661814.0,70.7415,70.9335,69.9829,70.0117,661814.0
2024-02-13 10:00:00,72.91,72.93,72.47,72.56,291534.0,70.0117,70.0309,69.5892,69.6756,291534.0
2024-02-13 10:30:00,72.55,72.56,72.08,72.12,279041.0,69.666,69.6756,69.2147,69.2531,279041.0
2024-02-13 11:00:00,72.13,72.34,71.98,72.33,329128.0,69.2627,69.4643,69.1187,69.4547,329128.0
2024-02-13 11:30:00,72.34,72.41,72.27,72.32,182118.0,69.4643,69.5316,69.3971,69.4451,182118.0
2024-02-13 12:00:00,72.33,72.46,72.29,72.36,176183.0,69.4547,69.5796,69.4163,69.4836,176183.0
2024-02-13 12:30:00,72.37,72.46,72.28,72.31,126259.0,69.4932,69.5796,69.4067,69.4355,126259.0
2024-02-13 13:00:00,72.31,72.4,72.26,72.31,182546.0,69.4355,69.522,69.3875,69.4355,182546.0
2024-02-13 13:30:00,72.3,72.31,72.09,72.14,227654.0,69.4259,69.4355,69.2243,69.2723,227654.0
2024-02-13 14:00:00,72.14,72.16,71.91,71.91,241454.0,69.2723,69.2915,69.0514,69.0514,241454.0
2024-02-13 14:30:00,71.9,72.0,71.75,71.77,226707.0,69.0418,69.1379,68.8978,68.917,226707.0
2024-02-13 15:00:00,71.77,71.81,71.58,71.81,607112.0,68.917,68.9554,68.7346,68.9554,607112.0
2024-02-13 15:30:00,71.81,72.03,71.77,71.98,2290687.0,68.9554,69.1667,68.917,69.1187,2290687.0
2024-02-14 09:30:00,71.74,72.23,71.52,71.53,376685.0,68.8882,69.3587,68.6769,68.6865,376685.0
2024-02-14 10:00:00,71.53,71.64,71.14,71.28,585790.0,68.6865,68.7922,68.312,68.4465,585790.0
2024-02-14 10:30:00,71.28,71.61,71.24,71.59,383399.0,68.4465,68.7634,68.4081,68.7442,383399.0
2024-02-14 11:00:00,71.58,71.59,71.41,71.49,361094.0,68.7346,68.7442,68.5713,68.6481,361094.0
2024-02-14 11:30:00,71.5,71.51,71.19,71.2,204892.0,68.6577,68.6673,68.3601,68.3697,204892.0
2024-02-14 12:00:00,71.2,71.2,71.06,71.15,196299.0,68.3697,68.3697,68.2352,68.3217,196299.0
2024-02-14 12:30:00,71.15,71.33,71.02,71.28,220695.0,68.3217,68.4945,68.1968,68.4465,220695.0
2024-02-14 13:00:00,71.28,71.39,71.24,71.3,190999.0,68.4465,68.5521,68.4081,68.4657,190999.0
2024-02-14 13:30:00,71.3,71.36,71.14,71.2,239139.0,68.4657,68.5233,68.312,68.3697,239139.0
2024-02-14 14:00:00,71.2,71.31,70.97,71.27,295145.0,68.3697,68.4753,68.1488,68.4369,295145.0
2024-02-14 14:30:00,71.27,71.29,71.16,71.22,242629.0,68.4369,68.4561,68.3313,68.3889,242629.0
2024-02-14 15:00:00,71.22,71.51,71.16,71.44,335785.0,68.3889,68.6673,68.3313,68.6001,335785.0
2024-02-14 15:30:00,71.44,71.54,71.3,71.38,1606888.0,68.6001,68.6961,68.4657,68.5425,1606888.0
2024-02-15 09:30:00,71.5,71.98,71.44,71.67,467795.0,68.6577,69.1187,68.6001,68.821,467795.0
2024-02-15 10:00:00,71.69,71.74,71.49,71.7,227454.0,68.8402,68.8882,68.6481,68.8498,227454.0
2024-02-15 10:30:00,71.7,71.7,71.46,71.59,218084.0,68.8498,68.8498,68.6193,68.7442,218084.0
2024-02-15 11:00:00,71.59,71.68,71.51,71.53,238089.0,68.7442,68.8306,68.6673,68.6865,238089.0
2024-02-15 11:30:00,71.53,71.68,71.53,71.55,225780.0,68.6865,68.8306,68.6865,68.7058,225780.0
2024-02-15 12:00:00,71.55,71.66,71.52,71.52,127695.0,68.7058,68.8114,68.6769,68.6769,127695.0
2024-02-15 12:30:00,71.53,71.61,71.52,71.55,129285.0,68.6865,68.7634,68.6769,68.7058,129285.0
2024-02-15 13:00:00,71.54,71.69,71.49,71.62,234250.0,68.6961,68.8402,68.6481,68.773,234250.0
2024-02-15 13:30:00,71.63,71.68,71.57,71.62,167781.0,68.7826,68.8306,68.725,68.773,167781.0
2024-02-15 14:00:00,71.63,71.83,71.62,71.73,194024.0,68.7826,68.9746,68.773,68.8786,194024.0
2024-02-15 14:30:00,71.73,71.83,71.7,71.75,230879.0,68.8786,68.9746,68.8498,68.8978,230879.0
2024-02-15 15:00:00,71.74,71.75,71.65,71.67,244917.0,68.8882,68.8978,68.8018,68.821,244917.0
2024-02-15 15:30:00,71.67,71.68,71.5,71.59,1127818.0,68.821,68.8306,68.6577,68.7442,1127818.0
2024-02-16 09:30:00,71.52,71.63,71.06,71.43,511647.0,68.6769,68.7826,68.2352,68.5905,511647.0
2024-02-16 10:00:00,71.44,71.63,71.33,71.59,387658.0,68.6001,68.7826,68.4945,68.7442,387658.0
2024-02-16 10:30:00,71.59,71.63,71.34,71.37,249724.0,68.7442,68.7826,68.5041,68.5329,249724.0
2024-02-16 11:00:00,71.38,71.64,71.38,71.63,207579.0,68.5425,68.7922,68.5425,68.7826,207579.0
2024-02-16 11:30:00,71.64,71.86,71.53,71.8,173895.0,68.7922,69.0034,68.6865,68.9458,173895.0
2024-02-16 12:00:00,71.8,71.99,71.72,71.96,201802.0,68.9458,69.1283,68.869,69.0995,201802.0
2024-02-16 12:30:00,71.96,72.01,71.84,71.98,238203.0,69.0995,69.1475,68.9842,69.1187,238203.0
2024-02-16 13:00:00,71.98,72.09,71.96,72.0,200602.0,69.1187,69.2243,69.0995,69.1379,200602.0
2024-02-16 13:30:00,72.0,72.06,71.98,72.03,189338.0,69.1379,69.1955,69.1187,69.1667,189338.0
2024-02-16 14:00:00,72.03,72.05,71.98,72.0,204307.0,69.1667,69.1859,69.1187,69.1379,204307.0
2024-02-16 14:30:00,71.99,72.03,71.71,71.77,217919.0,69.1283,69.1667,68.8594,68.917,217919.0
2024-02-16 15:00:00,71.77,71.9,71.71,71.9,255495.0,68.917,69.0418,68.8594,69.0418,255495.0
2024-02-16 15:30:00,71.89,72.06,71.86,71.98,1083053.0,69.0322,69.1955,69.0034,69.1187,1083053.0
2024-02-20 09:30:00,72.51,73.38,72.25,73.13,752747.0,69.6276,70.463,69.3779,70.2229,752747.0
2024-02-20 10:00:00,73.12,73.31,73.02,73.14,330876.0,70.2133,70.3958,70.1173,70.2325,330876.0
2024-02-20 10:30:00,73.14,73.19,72.74,72.79,348538.0,70.2325,70.2806,69.8484,69.8965,348538.0
2024-02-20 11:00:00,72.8,72.88,72.67,72.83,195483.0,69.9061,69.9829,69.7812,69.9349,195483.0
2024-02-20 11:30:00,72.84,72.93,72.8,72.89,137103.0,69.9445,70.0309,69.9061,69.9925,137103.0
2024-02-20 12:00:00,72.9,73.06,72.83,72.97,224019.0,70.0021,70.1557,69.9349,70.0693,224019.0
2024-02-20 12:30:00,72.97,73.12,72.92,73.09,304598.0,70.0693,70.2133,70.0213,70.1845,304598.0
2024-02-20 13:00:00,73.09,73.17,73.05,73.12,147313.0,70.1845,70.2614,70.1461,70.2133,147313.0
2024-02-20 13:30:00,73.12,73.2,73.07,73.12,136309.0,70.2133,70.2902,70.1653,70.2133,136309.0
2024-02-20 14:00:00,73.12,73.12,72.99,73.07,229603.0,70.2133,70.2133,70.0885,70.1653,229603.0
2024-02-20 14:30:00,73.06,73.16,72.97,73.16,210576.0,70.1557,70.2518,70.0693,70.2518,210576.0
2024-02-20 15:00:00,73.16,73.23,73.07,73.22,184331.0,70.2518,70.319,70.1653,70.3094,184331.0
2024-02-20 15:30:00,73.23,73.25,72.91,73.19,1303794.0,70.319,70.3382,70.0117,70.2806,1303794.0
2024-02-21 09:30:00,73.62,73.92,73.48,73.76,549563.0,70.6935,70.9815,70.559,70.8279,549563.0
2024-02-21 10:00:00,73.76,73.76,73.42,73.64,571465.0,70.8279,70.8279,70.5014,70.7127,571465.0
2024-02-21 10:30:00,73.64,73.7,73.48,73.63,269873.0,70.7127,70.7703,70.559,70.7031,269873.0
2024-02-21 11:00:00,73.63,73.76,73.58,73.62,293371.0,70.7031,70.8279,70.6551,70.6935,293371.0
2024-02-21 11:30:00,73.62,73.74,73.6,73.72,261868.0,70.6935,70.8087,70.6743,70.7895,261868.0
2024-02-21 12:00:00,73.72,73.82,73.64,73.72,209076.0,70.7895,70.8855,70.7127,70.7895,209076.0
2024-02-21 12:30:00,73.72,73.8,73.62,73.79,256028.0,70.7895,70.8663,70.6935,70.8567,256028.0
2024-02-21 13:00:00,73.79,73.79,73.67,73.77,247579.0,70.8567,70.8567,70.7415,70.8375,247579.0
2024-02-21 13:30:00,73.77,73.78,73.64,73.67,223885.0,70.8375,70.8471,70.7127,70.7415,223885.0
2024-02-21 14:00:00,73.66,73.75,73.56,73.62,222699.0,70.7319,70.8183,70.6358,70.6935,222699.0
2024-02-21 14:30:00,73.62,73.63,73.53,73.59,243302.0,70.6935,70.7031,70.607,70.6647,243302.0
2024-02-21 15:00:00,73.59,73.62,73.48,73.51,359844.0,70.6647,70.6935,70.559,70.5878,359844.0
2024-02-21 15:30:00,73.51,73.84,73.45,73.81,1363435.0,70.5878,70.9047,70.5302,70.8759,1363435.0
2024-02-22 09:30:00,73.13,73.51,73.0,73.37,504449.0,70.2229,70.5878,70.0981,70.4534,504449.0
2024-02-22 10:00:00,73.37,73.45,73.13,73.44,451937.0,70.4534,70.5302,70.2229,70.5206,451937.0
2024-02-22 10:30:00,73.43,73.75,73.41,73.6,286402.0,70.511,70.8183,70.4918,70.6743,286402.0
2024-02-22 11:00:00,73.61,73.64,73.47,73.62,251627.0,70.6839,70.7127,70.5494,70.6935,251627.0
2024-02-22 11:30:00,73.62,73.83,73.57,73.72,257971.0,70.6935,70.8951,70.6455,70.7895,257971.0
2024-02-22 12:00:00,73.72,73.82,73.67,73.77,164191.0,70.7895,70.8855,70.7415,70.8375,164191.0
2024-02-22 12:30:00,73.77,73.8,73.7,73.7,167300.0,70.8375,70.8663,70.7703,70.7703,167300.0
2024-02-22 13:00:00,73.7,73.8,73.62,73.78,280022.0,70.7703,70.8663,70.6935,70.8471,280022.0
2024-02-22 13:30:00,73.78,73.89,73.75,73.85,235007.0,70.8471,70.9527,70.8183,70.9143,235007.0
2024-02-22 14:00:00,73.84,73.94,73.84,73.91,167318.0,70.9047,71.0007,70.9047,70.9719,167318.0
2024-02-22 14:30:00,73.91,73.98,73.84,73.95,235555.0,70.9719,71.0392,70.9047,71.0103,235555.0
2024-02-22 15:00:00,73.95,74.11,73.95,74.09,335499.0,71.0103,71.164,71.0103,71.1448,335499.0
2024-02-22 15:30:00,74.1,74.35,73.99,74.11,1501307.0,71.1544,71.3944,71.0488,71.164,1501307.0
2024-02-23 09:30:00,74.06,74.69,74.03,74.67,326407.0,71.116,71.7209,71.0872,71.7017,326407.0
2024-02-23 10:00:00,74.67,74.97,74.54,74.97,228225.0,71.7017,71.9898,71.5769,71.9898,228225.0
2024-02-23 10:30:00,74.97,75.04,74.69,74.72,499494.0,71.9898,72.057,71.7209,71.7497,499494.0
2024-02-23 11:00:00,74.73,74.78,74.53,74.53,193105.0,71.7593,71.8074,71.5673,71.5673,193105.0
2024-02-23 11:30:00,74.53,74.59,74.48,74.53,160820.0,71.5673,71.6249,71.5193,71.5673,160820.0
2024-02-23 12:00:00,74.53,74.6,74.43,74.57,172417.0,71.5673,71.6345,71.4713,71.6057,172417.0
2024-02-23 12:30:00,74.56,74.58,74.3,74.31,165471.0,71.5961,71.6153,71.3464,71.356,165471.0
2024-02-23 13:00:00,74.31,74.33,74.11,74.22,150432.0,71.356,71.3752,71.164,71.2696,150432.0
2024-02-23 13:30:00,74.22,74.31,74.21,74.27,102967.0,71.2696,71.356,71.26,71.3176,102967.0
2024-02-23 14:00:00,74.27,74.28,74.2,74.25,133475.0,71.3176,71.3272,71.2504,71.2984,133475.0
2024-02-23 14:30:00,74.25,74.29,74.2,74.28,155373.0,71.2984,71.3368,71.2504,71.3272,155373.0
2024-02-23 15:00:00,74.28,74.34,74.23,74.25,193994.0,71.3272,71.3848,71.2792,71.2984,193994.0
2024-02-23 15:30:00,74.26,74.26,73.98,73.98,855289.0,71.308,71.308,71.0392,71.0392,855289.0
2024-02-26 09:30:00,73.9,74.04,73.63,73.7,242282.0,70.9623,71.0968,70.7031,70.7703,242282.0
2024-02-26 10:00:00,73.7,73.78,73.44,73.51,213583.0,70.7703,70.8471,70.5206,70.5878,213583.0
2024-02-26 10:30:00,73.51,73.57,73.29,73.36,206710.0,70.5878,70.6455,70.3766,70.4438,206710.0
2024-02-26 11:00:00,73.37,73.41,73.29,73.37,124818.0,70.4534,70.4918,70.3766,70.4534,124818.0
2024-02-26 11:30:00,73.37,73.54,73.36,73.45,242954.0,70.4534,70.6166,70.4438,70.5302,242954.0
2024-02-26 12:00:00,73.46,73.6,73.41,73.55,202446.0,70.5398,70.6743,70.4918,70.6262,202446.0
2024-02-26 12:30:00,73.55,73.55,73.43,73.45,79921.0,70.6262,70.6262,70.511,70.5302,79921.0
2024-02-26 13:00:00,73.46,73.47,73.14,73.18,221088.0,70.5398,70.5494,70.2325,70.271,221088.0
2024-02-26 13:30:00,73.17,73.31,73.16,73.26,152953.0,70.2614,70.3958,70.2518,70.3478,152953.0
2024-02-26 14:00:00,73.26,73.3,73.17,73.2,178019.0,70.3478,70.3862,70.2614,70.2902,178019.0
2024-02-26 14:30:00,73.2,73.29,73.2,73.23,136283.0,70.2902,70.3766,70.2902,70.319,136283.0
2024-02-26 15:00:00,73.23,73.4,73.21,73.39,205273.0,70.319,70.4822,70.2998,70.4726,205273.0
2024-02-26 15:30:00,73.39,73.54,73.2,73.28,1345928.0,70.4726,70.6166,70.2902,70.367,1345928.0
2024-02-27 09:30:00,73.2,73.6,73.2,73.53,325413.0,70.2902,70.6743,70.2902,70.607,325413.0
2024-02-27 10:00:00,73.52,73.64,73.43,73.57,283207.0,70.5974,70.7127,70.511,70.6455,283207.0
2024-02-27 10:30:00,73.58,73.59,73.41,73.47,446688.0,70.6551,70.6647,70.4918,70.5494,446688.0
2024-02-27 11:00:00,73.47,73.73,73.46,73.7,315347.0,70.5494,70.7991,70.5398,70.7703,315347.0
2024-02-27 11:30:00,73.69,73.72,73.43,73.53,223571.0,70.7607,70.7895,70.511,70.607,223571.0
2024-02-27 12:00:00,73.53,73.59,73.47,73.55,233729.0,70.607,70.6647,70.5494,70.6262,233729.0
2024-02-27 12:30:00,73.54,73.59,73.51,73.53,208444.0,70.6166,70.6647,70.5878,70.607,208444.0
2024-02-27 13:00:00,73.52,73.58,73.41,73.42,1231185.0,70.5974,70.6551,70.4918,70.5014,1231185.0
2024-02-27 13:30:00,73.41,73.65,73.38,73.49,380315.0,70.4918,70.7223,70.463,70.5686,380315.0
2024-02-27 14:00:00,73.49,73.49,73.08,73.15,230732.0,70.5686,70.5686,70.1749,70.2421,230732.0
2024-02-27 14:30:00,73.15,73.23,73.04,73.13,326250.0,70.2421,70.319,70.1365,70.2229,326250.0
2024-02-27 15:00:00,73.14,73.17,73.02,73.06,395160.0,70.2325,70.2614,70.1173,70.1557,395160.0
2024-02-27 15:30:00,73.06,73.27,73.0,73.12,1401699.0,70.1557,70.3574,70.0981,70.2133,1401699.0
2024-02-28 09:30:00,73.25,73.28,72.93,73.16,324346.0,70.3382,70.367,70.0309,70.2518,324346.0
2024-02-28 10:00:00,73.16,73.54,73.16,73.34,187718.0,70.2518,70.6166,70.2518,70.4246,187718.0
2024-02-28 10:30:00,73.34,73.5,73.33,73.5,152184.0,70.4246,70.5782,70.415,70.5782,152184.0
2024-02-28 11:00:00,73.5,73.55,73.28,73.28,147031.0,70.5782,70.6262,70.367,70.367,147031.0
2024-02-28 11:30:00,73.28,73.28,73.02,73.07,147397.0,70.367,70.367,70.1173,70.1653,147397.0
2024-02-28 12:00:00,73.07,73.11,73.02,73.06,123652.0,70.1653,70.2037,70.1173,70.1557,123652.0
2024-02-28 12:30:00,73.05,73.11,73.01,73.09,145776.0,70.1461,70.2037,70.1077,70.1845,145776.0
2024-02-28 13:00:00,73.09,73.23,73.03,73.21,124271.0,70.1845,70.319,70.1269,70.2998,124271.0
2024-02-28 13:30:00,73.22,73.37,73.16,73.31,158455.0,70.3094,70.4534,70.2518,70.3958,158455.0
2024-02-28 14:00:00,73.32,73.34,73.17,73.26,183045.0,70.4054,70.4246,70.2614,70.3478,183045.0
2024-02-28 14:30:00,73.26,73.27,73.08,73.2,190160.0,70.3478,70.3574,70.1749,70.2902,190160.0
2024-02-28 15:00:00,73.21,73.33,73.19,73.31,220517.0,70.2998,70.415,70.2806,70.3958,220517.0
2024-02-28 15:30:00,73.31,73.36,73.12,73.19,962512.0,70.3958,70.4438,70.2133,70.2806,962512.0
2024-02-29 09:30:00,73.62,73.83,73.09,73.18,345053.0,70.6935,70.8951,70.1845,70.271,345053.0
2024-02-29 10:00:00,73.17,73.21,72.67,72.83,249039.0,70.2614,70.2998,69.7812,69.9349,249039.0
2024-02-29 10:30:00,72.82,73.85,72.78,73.15,288929.0,69.9253,70.9143,69.8869,70.2421,288929.0
2024-02-29 11:00:00,73.15,73.35,73.14,73.2,168772.0,70.2421,70.4342,70.2325,70.2902,168772.0
2024-02-29 11:30:00,73.2,73.22,72.95,73.0,162234.0,70.2902,70.3094,70.0501,70.0981,162234.0
2024-02-29 12:00:00,72.99,73.19,72.94,73.15,139550.0,70.0885,70.2806,70.0405,70.2421,139550.0
2024-02-29 12:30:00,73.15,73.35,73.14,73.3,196013.0,70.2421,70.4342,70.2325,70.3862,196013.0
2024-02-29 13:00:00,73.3,73.4,73.24,73.37,178781.0,70.3862,70.4822,70.3286,70.4534,178781.0
2024-02-29 13:30:00,73.37,73.38,73.2,73.23,185330.0,70.4534,70.463,70.2902,70.319,185330.0
2024-02-29 14:00:00,73.23,73.25,73.05,73.06,192170.0,70.319,70.3382,70.1461,70.1557,192170.0
2024-02-29 14:30:00,73.06,73.36,73.03,73.27,241169.0,70.1557,70.4438,70.1269,70.3574,241169.0
2024-02-29 15:00:00,73.27,73.29,73.09,73.17,397350.0,70.3574,70.3766,70.1845,70.2614,397350.0
2024-02-29 15:30:00,73.16,73.51,72.93,73.04,1385236.0,70.2518,70.5878,70.0309,70.1365,1385236.0
2024-03-01 09:30:00,72.86,72.87,72.26,72.32,419775.0,69.9637,69.9733,69.3875,69.4451,419775.0
2024-03-01 10:00:00,72.33,72.68,72.15,72.66,212701.0,69.4547,69.7908,69.2819,69.7716,212701.0
2024-03-01 10:30:00,72.66,72.78,72.64,72.73,226693.0,69.7716,69.8869,69.7524,69.8388,226693.0
2024-03-01 11:00:00,72.73,72.97,72.63,72.65,161611.0,69.8388,70.0693,69.7428,69.762,161611.0
2024-03-01 11:30:00,72.65,72.68,72.5,72.53,185371.0,69.762,69.7908,69.618,69.6468,185371.0
2024-03-01 12:00:00,72.52,72.65,72.5,72.55,150258.0,69.6372,69.762,69.618,69.666,150258.0
2024-03-01 12:30:00,72.55,72.59,72.47,72.48,135882.0,69.666,69.7044,69.5892,69.5988,135882.0
2024-03-01 13:00:00,72.48,72.51,72.39,72.47,237099.0,69.5988,69.6276,69.5124,69.5892,237099.0
2024-03-01 13:30:00,72.46,72.49,72.39,72.44,162746.0,69.5796,69.6084,69.5124,69.5604,162746.0
2024-03-01 14:00:00,72.43,72.61,72.4,72.59,229679.0,69.5508,69.7236,69.522,69.7044,229679.0
2024-03-01 14:30:00,72.6,72.63,72.43,72.48,321892.0,69.714,69.7428,69.5508,69.5988,321892.0
2024-03-01 15:00:00,72.48,72.58,72.45,72.52,271061.0,69.5988,69.6948,69.57,69.6372,271061.0
2024-03-01 15:30:00,72.52,72.55,72.35,72.36,779292.0,69.6372,69.666,69.4739,69.4836,779292.0
2024-03-04 09:30:00,71.96,72.3,71.69,72.05,694529.0,69.0995,69.4259,68.8402,69.1859,694529.0
2024-03-04 10:00:00,72.05,72.08,71.36,71.48,521731.0,69.1859,69.2147,68.5233,68.6385,521731.0
2024-03-04 10:30:00,71.48,71.75,71.47,71.67,321648.0,68.6385,68.8978,68.6289,68.821,321648.0
2024-03-04 11:00:00,71.68,71.81,71.56,71.77,284960.0,68.8306,68.9554,68.7154,68.917,284960.0
2024-03-04 11:30:00,71.75,72.0,71.71,71.98,226513.0,68.8978,69.1379,68.8594,69.1187,226513.0
2024-03-04 12:00:00,71.99,72.0,71.69,71.78,317450.0,69.1283,69.1379,68.8402,68.9266,317450.0
2024-03-04 12:30:00,71.77,71.8,71.72,71.75,133688.0,68.917,68.9458,68.869,68.8978,133688.0
2024-03-04 13:00:00,71.75,71.82,71.59,71.62,176193.0,68.8978,68.965,68.7442,68.773,176193.0
2024-03-04 13:30:00,71.61,71.61,71.5,71.57,195318.0,68.7634,68.7634,68.6577,68.725,195318.0
2024-03-04 14:00:00,71.57,71.6,71.34,71.39,206897.0,68.725,68.7538,68.5041,68.5521,206897.0
2024-03-04 14:30:00,71.39,71.56,71.39,71.5,207258.0,68.5521,68.7154,68.5521,68.6577,207258.0
2024-03-04 15:00:00,71.5,71.53,71.29,71.48,327245.0,68.6577,68.6865,68.4561,68.6385,327245.0
2024-03-04 15:30:00,71.48,71.71,71.44,71.5,1153350.0,68.6385,68.8594,68.6001,68.6577,1153350.0
2024-03-05 09:30:00,71.23,71.71,71.16,71.37,598517.0,68.3985,68.8594,68.3313,68.5329,598517.0
2024-03-05 10:00:00,71.37,71.6,71.25,71.58,676448.0,68.5329,68.7538,68.4177,68.7346,676448.0
2024-03-05 10:30:00,71.58,71.81,71.29,71.34,580345.0,68.7346,68.9554,68.4561,68.5041,580345.0
2024-03-05 11:00:00,71.34,71.38,71.03,71.19,311970.0,68.5041,68.5425,68.2064,68.3601,311970.0
2024-03-05 11:30:00,71.18,71.27,71.04,71.15,262713.0,68.3505,68.4369,68.216,68.3217,262713.0
2024-03-05 12:00:00,71.14,71.31,71.11,71.31,209128.0,68.312,68.4753,68.2832,68.4753,209128.0
2024-03-05 12:30:00,71.31,71.43,71.25,71.4,110040.0,68.4753,68.5905,68.4177,68.5617,110040.0
2024-03-05 13:00:00,71.41,71.68,71.4,71.64,323689.0,68.5713,68.8306,68.5617,68.7922,323689.0
2024-03-05 13:30:00,71.64,71.7,71.46,71.48,319966.0,68.7922,68.8498,68.6193,68.6385,319966.0
2024-03-05 14:00:00,71.47,71.47,71.19,71.3,250524.0,68.6289,68.6289,68.3601,68.4657,250524.0
2024-03-05 14:30:00,71.3,71.3,70.96,71.09,270413.0,68.4657,68.4657,68.1392,68.264,270413.0
2024-03-05 15:00:00,71.09,71.1,70.85,70.85,272117.0,68.264,68.2736,68.0336,68.0336,272117.0
2024-03-05 15:30:00,70.85,70.89,70.67,70.87,1261299.0,68.0336,68.072,67.8607,68.0528,1261299.0
2024-03-06 09:30:00,70.91,71.68,70.91,71.52,561319.0,68.0912,68.8306,68.0912,68.6769,561319.0
2024-03-06 10:00:00,71.52,71.85,71.48,71.56,255499.0,68.6769,68.9938,68.6385,68.7154,255499.0
2024-03-06 10:30:00,71.55,71.55,71.33,71.41,198263.0,68.7058,68.7058,68.4945,68.5713,198263.0
2024-03-06 11:00:00,71.42,71.54,71.28,71.53,140200.0,68.5809,68.6961,68.4465,68.6865,140200.0
2024-03-06 11:30:00,71.54,71.55,71.46,71.52,158323.0,68.6961,68.7058,68.6193,68.6769,158323.0
2024-03-06 12:00:00,71.52,71.56,71.45,71.45,135954.0,68.6769,68.7154,68.6097,68.6097,135954.0
2024-03-06 12:30:00,71.45,71.55,71.43,71.51,193978.0,68.6097,68.7058,68.5905,68.6673,193978.0
2024-03-06 13:00:00,71.51,71.58,71.36,71.58,176013.0,68.6673,68.7346,68.5233,68.7346,176013.0
2024-03-06 13:30:00,71.58,71.58,71.41,71.55,205693.0,68.7346,68.7346,68.5713,68.7058,205693.0
2024-03-06 14:00:00,71.54,71.55,71.32,71.4,166182.0,68.6961,68.7058,68.4849,68.5617,166182.0
2024-03-06 14:30:00,71.39,71.45,71.33,71.41,130713.0,68.5521,68.6097,68.4945,68.5713,130713.0
2024-03-06 15:00:00,71.4,71.47,71.21,71.47,225593.0,68.5617,68.6289,68.3793,68.6289,225593.0
2024-03-06 15:30:00,71.47,71.69,71.46,71.62,817319.0,68.6289,68.8402,68.6193,68.773,817319.0
2024-03-07 09:30:00,71.81,71.95,71.56,71.86,334586.0,68.9554,69.0899,68.7154,69.0034,334586.0
2024-03-07 10:00:00,71.86,71.99,71.68,71.78,220855.0,69.0034,69.1283,68.8306,68.9266,220855.0
2024-03-07 10:30:00,71.78,71.79,71.68,71.73,337244.0,68.9266,68.9362,68.8306,68.8786,337244.0
2024-03-07 11:00:00,71.73,71.93,71.69,71.91,377035.0,68.8786,69.0706,68.8402,69.0514,377035.0
2024-03-07 11:30:00,71.91,71.96,71.79,71.89,535799.0,69.0514,69.0995,68.9362,69.0322,535799.0
2024-03-07 12:00:00,71.89,71.92,71.75,71.75,1223222.0,69.0322,69.061,68.8978,68.8978,1223222.0
2024-03-07 12:30:00,71.75,71.88,71.74,71.81,172391.0,68.8978,69.0226,68.8882,68.9554,172391.0
2024-03-07 13:00:00,71.81,71.87,71.77,71.86,522997.0,68.9554,69.013,68.917,69.0034,522997.0
2024-03-07 13:30:00,71.86,71.94,71.8,71.87,183690.0,69.0034,69.0802,68.9458,69.013,183690.0
2024-03-07 14:00:00,71.87,71.91,71.28,71.36,350234.0,69.013,69.0514,68.4465,68.5233,350234.0
2024-03-07 14:30:00,71.36,71.41,71.2,71.28,173186.0,68.5233,68.5713,68.3697,68.4465,173186.0
2024-03-07 15:00:00,71.27,71.3,71.06,71.09,540616.0,68.4369,68.4657,68.2352,68.264,540616.0
2024-03-07 15:30:00,71.1,71.22,70.93,70.98,1011613.0,68.2736,68.3889,68.1104,68.1584,1011613.0
2024-03-08 09:30:00,70.69,71.46,70.37,71.4,583346.0,67.8799,68.6193,67.5727,68.5617,583346.0
2024-03-08 10:00:00,71.39,71.56,71.15,71.22,247858.0,68.5521,68.7154,68.3217,68.3889,247858.0
2024-03-08 10:30:00,71.22,71.45,71.05,71.17,237847.0,68.3889,68.6097,68.2256,68.3409,237847.0
2024-03-08 11:00:00,71.18,71.77,71.1,71.77,333491.0,68.3505,68.917,68.2736,68.917,333491.0
2024-03-08 11:30:00,71.77,72.07,71.52,71.77,463245.0,68.917,69.2051,68.6769,68.917,463245.0
2024-03-08 12:00:00,71.76,71.93,71.75,71.91,204875.0,68.9074,69.0706,68.8978,69.0514,204875.0
2024-03-08 12:30:00,71.91,71.95,71.77,71.95,171341.0,69.0514,69.0899,68.917,69.0899,171341.0
2024-03-08 13:00:00,71.95,72.1,71.85,72.09,156568.0,69.0899,69.2339,68.9938,69.2243,156568.0
2024-03-08 13:30:00,72.11,72.2,71.99,72.19,214646.0,69.2435,69.3299,69.1283,69.3203,214646.0
2024-03-08 14:00:00,72.19,72.22,72.01,72.19,361445.0,69.3203,69.3491,69.1475,69.3203,361445.0
2024-03-08 14:30:00,72.2,72.24,71.99,72.03,202723.0,69.3299,69.3683,69.1283,69.1667,202723.0
2024-03-08 15:00:00,72.04,72.11,71.91,71.92,243458.0,69.1763,69.2435,69.0514,69.061,243458.0
2024-03-08 15:30:00,71.92,72.03,71.83,71.86,999335.0,69.061,69.1667,68.9746,69.0034,999335.0
2024-03-11 09:30:00,71.97,72.54,71.88,72.51,347785.0,69.1091,69.6564,69.0226,69.6276,347785.0
2024-03-11 10:00:00,72.51,72.6,72.13,72.15,240806.0,69.6276,69.714,69.2627,69.2819,240806.0
2024-03-11 10:30:00,72.15,72.24,72.02,72.14,234433.0,69.2819,69.3683,69.1571,69.2723,234433.0
2024-03-11 11:00:00,72.14,72.17,72.0,72.08,379711.0,69.2723,69.3011,69.1379,69.2147,379711.0
2024-03-11 11:30:00,72.08,72.31,72.01,72.23,173672.0,69.2147,69.4355,69.1475,69.3587,173672.0
2024-03-11 12:00:00,72.23,72.27,72.1,72.21,168608.0,69.3587,69.3971,69.2339,69.3395,168608.0
2024-03-11 12:30:00,72.22,72.31,72.16,72.26,111350.0,69.3491,69.4355,69.2915,69.3875,111350.0
2024-03-11 13:00:00,72.25,72.3,72.18,72.3,110726.0,69.3779,69.4259,69.3107,69.4259,110726.0
2024-03-11 13:30:00,72.3,72.37,72.27,72.37,134164.0,69.4259,69.4932,69.3971,69.4932,134164.0
2024-03-11 14:00:00,72.37,72.42,72.23,72.31,122083.0,69.4932,69.5412,69.3587,69.4355,122083.0
2024-03-11 14:30:00,72.31,72.37,72.28,72.34,151077.0,69.4355,69.4932,69.4067,69.4643,151077.0
2024-03-11 15:00:00,72.34,72.47,72.33,72.44,187371.0,69.4643,69.5892,69.4547,69.5604,187371.0
2024-03-11 15:30:00,72.44,72.54,72.37,72.39,775286.0,69.5604,69.6564,69.4932,69.5124,775286.0
2024-03-12 09:30:00,72.21,72.34,71.98,72.16,267207.0,69.3395,69.4643,69.1187,69.2915,267207.0
2024-03-12 10:00:00,72.16,72.38,72.04,72.3,165875.0,69.2915,69.5028,69.1763,69.4259,165875.0
2024-03-12 10:30:00,72.31,72.38,72.21,72.34,183247.0,69.4355,69.5028,69.3395,69.4643,183247.0
2024-03-12 11:00:00,72.34,72.37,72.05,72.06,122787.0,69.4643,69.4932,69.1859,69.1955,122787.0
2024-03-12 11:30:00,72.05,72.23,72.04,72.17,264166.0,69.1859,69.3587,69.1763,69.3011,264166.0
2024-03-12 12:00:00,72.18,72.18,71.96,72.0,179784.0,69.3107,69.3107,69.0995,69.1379,179784.0
2024-03-12 12:30:00,71.99,72.02,71.84,71.94,122722.0,69.1283,69.1571,68.9842,69.0802,122722.0
2024-03-12 13:00:00,71.95,71.95,71.76,71.87,255396.0,69.0899,69.0899,68.9074,69.013,255396.0
2024-03-12 13:30:00,71.87,71.9,71.74,71.87,185095.0,69.013,69.0418,68.8882,69.013,185095.0
2024-03-12 14:00:00,71.86,71.89,71.77,71.81,197090.0,69.0034,69.0322,68.917,68.9554,197090.0
2024-03-12 14:30:00,71.81,71.97,71.79,71.91,200347.0,68.9554,69.1091,68.9362,69.0514,200347.0
2024-03-12 15:00:00,71.91,71.97,71.83,71.94,270356.0,69.0514,69.1091,68.9746,69.0802,270356.0
2024-03-12 15:30:00,71.95,71.95,71.6,71.74,1030574.0,69.0899,69.0899,68.7538,68.8882,1030574.0
2024-03-13 09:30:00,72.06,72.24,71.69,71.7,386282.0,69.1955,69.3683,68.8402,68.8498,386282.0
2024-03-13 10:00:00,71.7,72.03,71.69,71.99,299598.0,68.8498,69.1667,68.8402,69.1283,299598.0
2024-03-13 10:30:00,72.0,72.05,71.68,71.7,223216.0,69.1379,69.1859,68.8306,68.8498,223216.0
2024-03-13 11:00:00,71.7,71.78,71.6,71.78,408969.0,68.8498,68.9266,68.7538,68.9266,408969.0
2024-03-13 11:30:00,71.77,71.91,71.64,71.84,290543.0,68.917,69.0514,68.7922,68.9842,290543.0
2024-03-13 12:00:00,71.84,72.03,71.79,71.94,378156.0,68.9842,69.1667,68.9362,69.0802,378156.0
2024-03-13 12:30:00,71.93,72.02,71.76,71.81,261619.0,69.0706,69.1571,68.9074,68.9554,261619.0
2024-03-13 13:00:00,71.81,71.9,71.78,71.81,139130.0,68.9554,69.0418,68.9266,68.9554,139130.0
2024-03-13 13:30:00,71.81,71.85,71.65,71.75,142640.0,68.9554,68.9938,68.8018,68.8978,142640.0
2024-03-13 14:00:00,71.75,71.82,71.69,71.7,152998.0,68.8978,68.965,68.8402,68.8498,152998.0
2024-03-13 14:30:00,71.7,71.74,71.54,71.63,202901.0,68.8498,68.8882,68.6961,68.7826,202901.0
2024-03-13 15:00:00,71.62,71.65,71.43,71.45,236543.0,68.773,68.8018,68.5905,68.6097,236543.0
2024-03-13 15:30:00,71.46,71.53,71.41,71.51,875770.0,68.6193,68.6865,68.5713,68.6673,875770.0
2024-03-14 09:30:00,71.4,71.51,70.78,70.78,277400.0,68.5617,68.6673,67.9664,67.9664,277400.0
2024-03-14 10:00:00,70.78,70.89,70.61,70.64,233064.0,67.9664,68.072,67.8031,67.8319,233064.0
2024-03-14 10:30:00,70.63,70.83,70.6,70.62,241034.0,67.8223,68.0144,67.7935,67.8127,241034.0
2024-03-14 11:00:00,70.61,70.78,70.55,70.75,519399.0,67.8031,67.9664,67.7455,67.9376,519399.0
2024-03-14 11:30:00,70.76,70.78,70.59,70.7,300947.0,67.9472,67.9664,67.7839,67.8895,300947.0
2024-03-14 12:00:00,70.71,71.03,70.64,71.02,172040.0,67.8991,68.2064,67.8319,68.1968,172040.0
2024-03-14 12:30:00,71.01,71.05,70.85,70.85,183801.0,68.1872,68.2256,68.0336,68.0336,183801.0
2024-03-14 13:00:00,70.85,70.94,70.77,70.8,180756.0,68.0336,68.12,67.9568,67.9856,180756.0
2024-03-14 13:30:00,70.79,70.79,70.66,70.7,347756.0,67.976,67.976,67.8511,67.8895,347756.0
2024-03-14 14:00:00,70.69,71.02,70.68,70.79,453091.0,67.8799,68.1968,67.8703,67.976,453091.0
2024-03-14 14:30:00,70.78,70.87,70.68,70.75,330618.0,67.9664,68.0528,67.8703,67.9376,330618.0
2024-03-14 15:00:00,70.74,70.75,70.48,70.59,383447.0,67.928,67.9376,67.6783,67.7839,383447.0
2024-03-14 15:30:00,70.59,70.98,70.49,70.98,953391.0,67.7839,68.1584,67.6879,68.1584,953391.0
2024-03-15 09:30:00,71.16,71.16,70.33,70.37,2252355.0,68.3313,68.3313,67.5342,67.5727,2252355.0
2024-03-15 10:00:00,70.35,70.68,70.31,70.44,205705.0,67.5535,67.8703,67.515,67.6399,205705.0
2024-03-15 10:30:00,70.43,70.45,70.14,70.44,305465.0,67.6303,67.6495,67.3518,67.6399,305465.0
2024-03-15 11:00:00,70.45,70.52,70.33,70.49,185400.0,67.6495,67.7167,67.5342,67.6879,185400.0
2024-03-15 11:30:00,70.49,70.65,70.48,70.58,199909.0,67.6879,67.8415,67.6783,67.7743,199909.0
2024-03-15 12:00:00,70.58,70.94,70.58,70.83,197529.0,67.7743,68.12,67.7743,68.0144,197529.0
2024-03-15 12:30:00,70.83,70.93,70.45,70.53,1003204.0,68.0144,68.1104,67.6495,67.7263,1003204.0
2024-03-15 13:00:00,70.53,70.77,70.49,70.74,335634.0,67.7263,67.9568,67.6879,67.928,335634.0
2024-03-15 13:30:00,70.74,70.79,70.65,70.78,255615.0,67.928,67.976,67.8415,67.9664,255615.0
2024-03-15 14:00:00,70.78,70.79,70.6,70.69,150839.0,67.9664,67.976,67.7935,67.8799,150839.0
2024-03-15 14:30:00,70.68,70.8,70.64,70.72,263864.0,67.8703,67.9856,67.8319,67.9087,263864.0
2024-03-15 15:00:00,70.72,70.75,70.63,70.73,338736.0,67.9087,67.9376,67.8223,67.9183,338736.0
2024-03-15 15:30:00,70.73,70.96,70.63,70.73,1380320.0,67.9183,68.1392,67.8223,67.9183,1380320.0
2024-03-18 09:30:00,71.0,71.17,70.82,71.09,392785.0,68.1776,68.3409,68.0048,68.264,392785.0
2024-03-18 10:00:00,71.1,71.2,70.93,71.06,413809.0,68.2736,68.3697,68.1104,68.2352,413809.0
2024-03-18 10:30:00,71.05,71.38,71.03,71.12,212918.0,68.2256,68.5425,68.2064,68.2928,212918.0
2024-03-18 11:00:00,71.11,71.5,71.09,71.45,262765.0,68.2832,68.6577,68.264,68.6097,262765.0
2024-03-18 11:30:00,71.45,71.5,71.26,71.33,216759.0,68.6097,68.6577,68.4273,68.4945,216759.0
2024-03-18 12:00:00,71.33,71.47,71.32,71.47,149378.0,68.4945,68.6289,68.4849,68.6289,149378.0
2024-03-18 12:30:00,71.47,71.58,71.35,71.55,124078.0,68.6289,68.7346,68.5137,68.7058,124078.0
2024-03-18 13:00:00,71.56,71.6,71.44,71.5,229386.0,68.7154,68.7538,68.6001,68.6577,229386.0
2024-03-18 13:30:00,71.5,71.5,71.31,71.34,210084.0,68.6577,68.6577,68.4753,68.5041,210084.0
2024-03-18 14:00:00,71.33,71.35,71.17,71.2,185942.0,68.4945,68.5137,68.3409,68.3697,185942.0
2024-03-18 14:30:00,71.2,71.25,71.1,71.16,152858.0,68.3697,68.4177,68.2736,68.3313,152858.0
2024-03-18 15:00:00,71.15,71.4,71.12,71.4,297659.0,68.3217,68.5617,68.2928,68.5617,297659.0
2024-03-18 15:30:00,71.39,71.4,71.24,71.33,660524.0,68.5521,68.5617,68.4081,68.4945,660524.0
2024-03-19 09:30:00,71.69,72.14,71.56,72.0,369849.0,68.8402,69.2723,68.7154,69.1379,369849.0
2024-03-19 10:00:00,72.0,72.23,71.98,72.11,252781.0,69.1379,69.3587,69.1187,69.2435,252781.0
2024-03-19 10:30:00,72.1,72.16,71.95,72.16,207295.0,69.2339,69.2915,69.0899,69.2915,207295.0
2024-03-19 11:00:00,72.15,72.21,71.96,72.0,379277.0,69.2819,69.3395,69.0995,69.1379,379277.0
2024-03-19 11:30:00,71.99,72.09,71.95,72.06,134188.0,69.1283,69.2243,69.0899,69.1955,134188.0
2024-03-19 12:00:00,72.05,72.15,71.95,72.03,192267.0,69.1859,69.2819,69.0899,69.1667,192267.0
2024-03-19 12:30:00,72.03,72.14,71.99,72.14,136171.0,69.1667,69.2723,69.1283,69.2723,136171.0
2024-03-19 13:00:00,72.15,72.22,72.04,72.12,189674.0,69.2819,69.3491,69.1763,69.2531,189674.0
2024-03-19 13:30:00,72.12,72.34,72.09,72.31,259073.0,69.2531,69.4643,69.2243,69.4355,259073.0
2024-03-19 14:00:00,72.31,72.36,72.21,72.34,223772.0,69.4355,69.4836,69.3395,69.4643,223772.0
2024-03-19 14:30:00,72.35,72.44,72.33,72.39,302585.0,69.4739,69.5604,69.4547,69.5124,302585.0
2024-03-19 15:00:00,72.39,72.42,72.28,72.35,236022.0,69.5124,69.5412,69.4067,69.4739,236022.0
2024-03-19 15:30:00,72.34,72.41,72.22,72.24,735527.0,69.4643,69.5316,69.3491,69.3683,735527.0
2024-03-20 09:30:00,72.42,72.57,72.2,72.39,355693.0,69.5412,69.6852,69.3299,69.5124,355693.0
2024-03-20 10:00:00,72.4,72.57,72.37,72.42,164425.0,69.522,69.6852,69.4932,69.5412,164425.0
2024-03-20 10:30:00,72.42,72.49,71.94,71.95,285285.0,69.5412,69.6084,69.0802,69.0899,285285.0
2024-03-20 11:00:00,71.95,72.05,71.62,71.71,298222.0,69.0899,69.1859,68.773,68.8594,298222.0
2024-03-20 11:30:00,71.72,71.83,71.69,71.83,149509.0,68.869,68.9746,68.8402,68.9746,149509.0
2024-03-20 12:00:00,71.83,71.85,71.65,71.69,170358.0,68.9746,68.9938,68.8018,68.8402,170358.0
2024-03-20 12:30:00,71.69,71.85,71.65,71.8,110676.0,68.8402,68.9938,68.8018,68.9458,110676.0
2024-03-20 13:00:00,71.79,71.79,71.54,71.63,107524.0,68.9362,68.9362,68.6961,68.7826,107524.0
2024-03-20 13:30:00,71.64,71.65,71.52,71.55,126145.0,68.7922,68.8018,68.6769,68.7058,126145.0
2024-03-20 14:00:00,71.55,71.76,71.28,71.49,225283.0,68.7058,68.9074,68.4465,68.6481,225283.0
2024-03-20 14:30:00,71.5,71.79,71.37,71.57,331173.0,68.6577,68.9362,68.5329,68.725,331173.0
2024-03-20 15:00:00,71.58,71.87,71.51,71.81,264434.0,68.7346,69.013,68.6673,68.9554,264434.0
2024-03-20 15:30:00,71.81,71.87,71.6,71.87,921535.0,68.9554,69.013,68.7538,69.013,921535.0
2024-03-21 09:30:00,71.97,72.08,71.51,71.98,365811.0,69.1091,69.2147,68.6673,69.1187,365811.0
2024-03-21 10:00:00,71.97,72.09,71.82,71.98,319011.0,69.1091,69.2243,68.965,69.1187,319011.0
2024-03-21 10:30:00,71.99,72.07,71.9,72.02,202782.0,69.1283,69.2051,69.0418,69.1571,202782.0
2024-03-21 11:00:00,72.01,72.03,71.9,71.96,193191.0,69.1475,69.1667,69.0418,69.0995,193191.0
2024-03-21 11:30:00,71.97,72.14,71.94,72.14,98448.0,69.1091,69.2723,69.0802,69.2723,98448.0
2024-03-21 12:00:00,72.15,72.17,72.0,72.06,108598.0,69.2819,69.3011,69.1379,69.1955,108598.0
2024-03-21 12:30:00,72.07,72.08,71.92,72.03,159025.0,69.2051,69.2147,69.061,69.1667,159025.0
2024-03-21 13:00:00,72.03,72.05,71.89,71.95,184250.0,69.1667,69.1859,69.0322,69.0899,184250.0
2024-03-21 13:30:00,71.94,72.08,71.86,72.06,143226.0,69.0802,69.2147,69.0034,69.1955,143226.0
2024-03-21 14:00:00,72.06,72.27,72.05,72.2,142904.0,69.1955,69.3971,69.1859,69.3299,142904.0
2024-03-21 14:30:00,72.2,72.3,72.16,72.27,142492.0,69.3299,69.4259,69.2915,69.3971,142492.0
2024-03-21 15:00:00,72.28,72.34,72.21,72.25,250085.0,69.4067,69.4643,69.3395,69.3779,250085.0
2024-03-21 15:30:00,72.25,72.37,72.03,72.21,797670.0,69.3779,69.4932,69.1667,69.3395,797670.0
2024-03-22 09:30:00,72.26,72.37,71.95,72.31,200385.0,69.3875,69.4932,69.0899,69.4355,200385.0
2024-03-22 10:00:00,72.31,72.49,72.24,72.47,170526.0,69.4355,69.6084,69.3683,69.5892,170526.0
2024-03-22 10:30:00,72.47,72.47,72.25,72.33,206438.0,69.5892,69.5892,69.3779,69.4547,206438.0
2024-03-22 11:00:00,72.33,72.36,72.21,72.28,386718.0,69.4547,69.4836,69.3395,69.4067,386718.0
2024-03-22 11:30:00,72.28,72.4,72.27,72.31,168552.0,69.4067,69.522,69.3971,69.4355,168552.0
2024-03-22 12:00:00,72.31,72.41,72.28,72.35,216583.0,69.4355,69.5316,69.4067,69.4739,216583.0
2024-03-22 12:30:00,72.36,72.38,72.19,72.27,135407.0,69.4836,69.5028,69.3203,69.3971,135407.0
2024-03-22 13:00:00,72.27,72.3,72.23,72.29,173637.0,69.3971,69.4259,69.3587,69.4163,173637.0
2024-03-22 13:30:00,72.28,72.34,72.28,72.33,96045.0,69.4067,69.4643,69.4067,69.4547,96045.0
2024-03-22 14:00:00,72.33,72.43,72.32,72.38,127647.0,69.4547,69.5508,69.4451,69.5028,127647.0
2024-03-22 14:30:00,72.39,72.43,72.32,72.43,134591.0,69.5124,69.5508,69.4451,69.5508,134591.0
2024-03-22 15:00:00,72.42,72.51,72.38,72.51,241210.0,69.5412,69.6276,69.5028,69.6276,241210.0
2024-03-22 15:30:00,72.51,72.7,72.38,72.4,702274.0,69.6276,69.81,69.5028,69.522,702274.0
2024-03-25 09:30:00,72.64,72.66,71.66,71.79,342294.0,69.7524,69.7716,68.8114,68.9362,342294.0
2024-03-25 10:00:00,71.79,71.79,71.41,71.56,266863.0,68.9362,68.9362,68.5713,68.7154,266863.0
2024-03-25 10:30:00,71.56,71.7,71.47,71.55,351113.0,68.7154,68.8498,68.6289,68.7058,351113.0
2024-03-25 11:00:00,71.56,71.57,71.12,71.22,291335.0,68.7154,68.725,68.2928,68.3889,291335.0
2024-03-25 11:30:00,71.22,71.55,71.19,71.5,254986.0,68.3889,68.7058,68.3601,68.6577,254986.0
2024-03-25 12:00:00,71.5,71.61,71.27,71.3,188348.0,68.6577,68.7634,68.4369,68.4657,188348.0
2024-03-25 12:30:00,71.3,71.35,71.2,71.23,215282.0,68.4657,68.5137,68.3697,68.3985,215282.0
2024-03-25 13:00:00,71.22,71.28,71.03,71.12,248104.0,68.3889,68.4465,68.2064,68.2928,248104.0
2024-03-25 13:30:00,71.12,71.31,71.09,71.23,232397.0,68.2928,68.4753,68.264,68.3985,232397.0
2024-03-25 14:00:00,71.23,71.36,71.2,71.28,185624.0,68.3985,68.5233,68.3697,68.4465,185624.0
2024-03-25 14:30:00,71.29,71.34,71.21,71.23,187496.0,68.4561,68.5041,68.3793,68.3985,187496.0
2024-03-25 15:00:00,71.22,71.23,71.12,71.15,216938.0,68.3889,68.3985,68.2928,68.3217,216938.0
2024-03-25 15:30:00,71.16,71.18,70.84,70.85,1114428.0,68.3313,68.3505,68.024,68.0336,1114428.0
2024-03-26 09:30:00,70.81,70.82,70.21,70.36,687755.0,67.9952,68.0048,67.419,67.5631,687755.0
2024-03-26 10:00:00,70.37,70.48,70.14,70.41,568826.0,67.5727,67.6783,67.3518,67.6111,568826.0
2024-03-26 10:30:00,70.41,70.43,70.2,70.26,438962.0,67.6111,67.6303,67.4094,67.467,438962.0
2024-03-26 11:00:00,70.26,70.42,70.21,70.31,408266.0,67.467,67.6207,67.419,67.515,408266.0
2024-03-26 11:30:00,70.3,70.35,70.05,70.16,810900.0,67.5054,67.5535,67.2654,67.371,810900.0
2024-03-26 12:00:00,70.16,70.5,70.09,70.34,630793.0,67.371,67.6975,67.3038,67.5439,630793.0
2024-03-26 12:30:00,70.35,70.35,70.1,70.1,345703.0,67.5535,67.5535,67.3134,67.3134,345703.0
2024-03-26 13:00:00,70.11,70.15,69.95,70.0,471653.0,67.323,67.3614,67.1694,67.2174,471653.0
2024-03-26 13:30:00,70.0,70.2,69.96,69.97,707208.0,67.2174,67.4094,67.179,67.1886,707208.0
2024-03-26 14:00:00,69.97,70.02,69.73,69.78,435317.0,67.1886,67.2366,66.9581,67.0061,435317.0
2024-03-26 14:30:00,69.78,70.01,69.69,70.0,679802.0,67.0061,67.227,66.9197,67.2174,679802.0
2024-03-26 15:00:00,70.0,70.23,69.97,70.2,387308.0,67.2174,67.4382,67.1886,67.4094,387308.0
2024-03-26 15:30:00,70.2,70.28,69.97,70.03,1753378.0,67.4094,67.4862,67.1886,67.2462,1753378.0
2024-03-27 09:30:00,70.14,70.33,69.92,70.31,437650.0,67.7601,67.9437,67.5476,67.9244,437650.0
2024-03-27 10:00:00,70.31,70.35,69.97,70.02,369655.0,67.9244,67.963,67.5959,67.6442,369655.0
2024-03-27 10:30:00,70.01,70.05,69.88,69.93,329221.0,67.6346,67.6732,67.509,67.5573,329221.0
2024-03-27 11:00:00,69.93,70.08,69.92,70.03,315816.0,67.5573,67.7022,67.5476,67.6539,315816.0
2024-03-27 11:30:00,70.03,70.24,69.96,70.17,406029.0,67.6539,67.8567,67.5862,67.7891,406029.0
2024-03-27 12:00:00,70.17,70.23,70.08,70.11,160486.0,67.7891,67.8471,67.7022,67.7312,160486.0
2024-03-27 12:30:00,70.11,70.14,69.99,70.01,281648.0,67.7312,67.7601,67.6152,67.6346,281648.0
2024-03-27 13:00:00,70.01,70.18,69.99,70.13,323844.0,67.6346,67.7988,67.6152,67.7505,323844.0
2024-03-27 13:30:00,70.13,70.13,69.91,69.95,249999.0,67.7505,67.7505,67.5379,67.5766,249999.0
2024-03-27 14:00:00,69.95,70.12,69.92,70.08,196615.0,67.5766,67.7408,67.5476,67.7022,196615.0
2024-03-27 14:30:00,70.08,70.08,69.83,69.97,321537.0,67.7022,67.7022,67.4607,67.5959,321537.0
2024-03-27 15:00:00,69.97,70.06,69.92,70.03,254035.0,67.5959,67.6829,67.5476,67.6539,254035.0
2024-03-27 15:30:00,70.03,70.14,69.98,70.1,1016270.0,67.6539,67.7601,67.6056,67.7215,1016270.0
2024-03-28 09:30:00,70.47,70.58,70.04,70.25,407382.0,68.0789,68.1852,67.6635,67.8664,407382.0
2024-03-28 10:00:00,70.27,70.43,70.15,70.25,187911.0,67.8857,68.0403,67.7698,67.8664,187911.0
2024-03-28 10:30:00,70.26,70.36,70.18,70.31,292660.0,67.8761,67.9727,67.7988,67.9244,292660.0
2024-03-28 11:00:00,70.31,70.34,70.21,70.23,247519.0,67.9244,67.9534,67.8278,67.8471,247519.0
2024-03-28 11:30:00,70.23,70.24,70.08,70.14,364525.0,67.8471,67.8567,67.7022,67.7601,364525.0
2024-03-28 12:00:00,70.15,70.16,69.95,70.01,451696.0,67.7698,67.7795,67.5766,67.6346,451696.0
2024-03-28 12:30:00,70.01,70.03,69.92,69.95,277834.0,67.6346,67.6539,67.5476,67.5766,277834.0
2024-03-28 13:00:00,69.95,70.04,69.83,70.0,514038.0,67.5766,67.6635,67.4607,67.6249,514038.0
2024-03-28 13:30:00,69.99,70.01,69.9,69.95,250561.0,67.6152,67.6346,67.5283,67.5766,250561.0
2024-03-28 14:00:00,69.95,70.01,69.94,70.0,287732.0,67.5766,67.6346,67.5669,67.6249,287732.0
2024-03-28 14:30:00,70.0,70.06,69.84,69.98,370838.0,67.6249,67.6829,67.4703,67.6056,370838.0
2024-03-28 15:00:00,69.98,70.1,69.94,70.09,323319.0,67.6056,67.7215,67.5669,67.7118,323319.0
2024-03-28 15:30:00,70.09,70.11,69.85,69.97,1454353.0,67.7118,67.7312,67.48,67.5959,1454353.0
2024-04-01 09:30:00,70.2,70.24,69.45,69.61,363999.0,67.8181,67.8567,67.0936,67.2481,363999.0
2024-04-01 10:00:00,69.6,69.61,69.22,69.24,287297.0,67.2385,67.2481,66.8714,66.8907,287297.0
2024-04-01 10:30:00,69.24,69.38,69.11,69.25,331208.0,66.8907,67.0259,66.7651,66.9003,331208.0
2024-04-01 11:00:00,69.26,69.43,69.19,69.38,422932.0,66.91,67.0742,66.8424,67.0259,422932.0
2024-04-01 11:30:00,69.37,69.55,69.28,69.44,1046207.0,67.0163,67.1902,66.9293,67.0839,1046207.0
2024-04-01 12:00:00,69.45,69.49,69.35,69.47,393728.0,67.0936,67.1322,66.9969,67.1129,393728.0
2024-04-01 12:30:00,69.48,69.6,69.38,69.52,367944.0,67.1225,67.2385,67.0259,67.1612,367944.0
2024-04-01 13:00:00,69.53,69.65,69.49,69.62,303289.0,67.1708,67.2868,67.1322,67.2578,303289.0
2024-04-01 13:30:00,69.62,69.8,69.58,69.78,496653.0,67.2578,67.4317,67.2191,67.4124,496653.0
2024-04-01 14:00:00,69.78,69.9,69.71,69.87,298794.0,67.4124,67.5283,67.3447,67.4993,298794.0
2024-04-01 14:30:00,69.87,69.98,69.77,69.78,233534.0,67.4993,67.6056,67.4027,67.4124,233534.0
2024-04-01 15:00:00,69.78,69.81,69.59,69.67,255827.0,67.4124,67.4413,67.2288,67.3061,255827.0
2024-04-01 15:30:00,69.67,69.9,69.67,69.75,1043149.0,67.3061,67.5283,67.3061,67.3834,1043149.0
2024-04-02 09:30:00,69.9,70.03,69.46,69.47,345645.0,67.5283,67.6539,67.1032,67.1129,345645.0
2024-04-02 10:00:00,69.46,69.54,69.24,69.39,177905.0,67.1032,67.1805,66.8907,67.0356,177905.0
2024-04-02 10:30:00,69.39,69.55,69.35,69.55,215550.0,67.0356,67.1902,66.9969,67.1902,215550.0
2024-04-02 11:00:00,69.55,69.57,69.32,69.34,219137.0,67.1902,67.2095,66.968,66.9873,219137.0
2024-04-02 11:30:00,69.34,69.39,69.13,69.17,262164.0,66.9873,67.0356,66.7844,66.8231,262164.0
2024-04-02 12:00:00,69.17,69.24,69.11,69.14,230051.0,66.8231,66.8907,66.7651,66.7941,230051.0
2024-04-02 12:30:00,69.15,69.37,69.14,69.23,133976.0,66.8037,67.0163,66.7941,66.881,133976.0
2024-04-02 13:00:00,69.24,69.28,69.16,69.21,142050.0,66.8907,66.9293,66.8134,66.8617,142050.0
2024-04-02 13:30:00,69.22,69.4,69.16,69.33,230082.0,66.8714,67.0452,66.8134,66.9776,230082.0
2024-04-02 14:00:00,69.33,69.41,69.28,69.3,231621.0,66.9776,67.0549,66.9293,66.9486,231621.0
2024-04-02 14:30:00,69.3,69.37,69.22,69.28,334248.0,66.9486,67.0163,66.8714,66.9293,334248.0
2024-04-02 15:00:00,69.28,69.37,69.21,69.28,311104.0,66.9293,67.0163,66.8617,66.9293,311104.0
2024-04-02 15:30:00,69.28,69.3,69.18,69.24,903924.0,66.9293,66.9486,66.8327,66.8907,903924.0
2024-04-03 09:30:00,69.03,69.09,68.2,68.51,685774.0,66.6878,66.7458,65.886,66.1854,685774.0
2024-04-03 10:00:00,68.53,68.85,68.51,68.63,382670.0,66.2048,66.5139,66.1854,66.3014,382670.0
2024-04-03 10:30:00,68.62,68.88,68.48,68.84,341142.0,66.2917,66.5429,66.1565,66.5042,341142.0
2024-04-03 11:00:00,68.85,68.92,68.6,68.62,742589.0,66.5139,66.5815,66.2724,66.2917,742589.0
2024-04-03 11:30:00,68.62,68.74,68.42,68.45,387837.0,66.2917,66.4076,66.0985,66.1275,387837.0
2024-04-03 12:00:00,68.45,68.6,68.4,68.56,227091.0,66.1275,66.2724,66.0792,66.2337,227091.0
2024-04-03 12:30:00,68.56,68.64,68.42,68.52,156217.0,66.2337,66.311,66.0985,66.1951,156217.0
2024-04-03 13:00:00,68.53,68.59,68.41,68.45,288055.0,66.2048,66.2627,66.0888,66.1275,288055.0
2024-04-03 13:30:00,68.45,68.45,68.2,68.23,184602.0,66.1275,66.1275,65.886,65.9149,184602.0
2024-04-03 14:00:00,68.22,68.29,68.15,68.23,269412.0,65.9053,65.9729,65.8377,65.9149,269412.0
2024-04-03 14:30:00,68.23,68.29,68.19,68.25,263680.0,65.9149,65.9729,65.8763,65.9343,263680.0
2024-04-03 15:00:00,68.24,68.28,68.16,68.22,390790.0,65.9246,65.9632,65.8473,65.9053,390790.0
2024-04-03 15:30:00,68.23,68.32,67.89,67.95,1226812.0,65.9149,66.0019,65.5865,65.6444,1226812.0
2024-04-04 09:30:00,68.6,68.6,67.92,68.48,979499.0,66.2724,66.2724,65.6155,66.1565,979499.0
2024-04-04 10:00:00,68.48,68.5,68.26,68.3,1125668.0,66.1565,66.1758,65.9439,65.9826,1125668.0
2024-04-04 10:30:00,68.3,68.36,68.12,68.28,495733.0,65.9826,66.0405,65.8087,65.9632,495733.0
2024-04-04 11:00:00,68.28,68.67,68.28,68.59,836704.0,65.9632,66.34,65.9632,66.2627,836704.0
2024-04-04 11:30:00,68.6,68.6,68.44,68.48,256568.0,66.2724,66.2724,66.1178,66.1565,256568.0
2024-04-04 12:00:00,68.47,68.65,68.43,68.48,939381.0,66.1468,66.3207,66.1082,66.1565,939381.0
2024-04-04 12:30:00,68.48,68.52,68.37,68.42,485905.0,66.1565,66.1951,66.0502,66.0985,485905.0
2024-04-04 13:00:00,68.42,68.66,68.41,68.59,504437.0,66.0985,66.3304,66.0888,66.2627,504437.0
2024-04-04 13:30:00,68.58,68.59,68.35,68.48,290709.0,66.2531,66.2627,66.0309,66.1565,290709.0
2024-04-04 14:00:00,68.49,68.56,68.24,68.26,543194.0,66.1661,66.2337,65.9246,65.9439,543194.0
2024-04-04 14:30:00,68.25,68.31,68.09,68.22,540237.0,65.9343,65.9922,65.7797,65.9053,540237.0
2024-04-04 15:00:00,68.21,68.41,68.14,68.34,846730.0,65.8956,66.0888,65.828,66.0212,846730.0
2024-04-04 15:30:00,68.33,68.38,68.08,68.2,2731364.0,66.0116,66.0599,65.77,65.886,2731364.0
2024-04-05 09:30:00,67.96,68.12,67.63,68.01,841170.0,65.6541,65.8087,65.3353,65.7024,841170.0
2024-04-05 10:00:00,68.01,68.38,67.98,68.17,671961.0,65.7024,66.0599,65.6734,65.857,671961.0
2024-04-05 10:30:00,68.17,68.3,68.0,68.27,279431.0,65.857,65.9826,65.6928,65.9536,279431.0
2024-04-05 11:00:00,68.27,68.37,68.14,68.37,356121.0,65.9536,66.0502,65.828,66.0502,356121.0
2024-04-05 11:30:00,68.39,68.43,68.17,68.29,299078.0,66.0695,66.1082,65.857,65.9729,299078.0
2024-04-05 12:00:00,68.3,68.36,68.18,68.25,213046.0,65.9826,66.0405,65.8666,65.9343,213046.0
2024-04-05 12:30:00,68.26,68.27,68.14,68.19,153974.0,65.9439,65.9536,65.828,65.8763,153974.0
2024-04-05 13:00:00,68.19,68.2,67.86,67.95,305245.0,65.8763,65.886,65.5575,65.6444,305245.0
2024-04-05 13:30:00,67.96,68.08,67.91,67.95,335535.0,65.6541,65.77,65.6058,65.6444,335535.0
2024-04-05 14:00:00,67.95,68.03,67.85,67.96,472840.0,65.6444,65.7217,65.5478,65.6541,472840.0
2024-04-05 14:30:00,67.97,67.98,67.76,67.77,215973.0,65.6638,65.6734,65.4609,65.4706,215973.0
2024-04-05 15:00:00,67.77,68.01,67.75,67.9,564916.0,65.4706,65.7024,65.4512,65.5961,564916.0
2024-04-05 15:30:00,67.9,68.04,67.75,67.96,1785088.0,65.5961,65.7314,65.4512,65.6541,1785088.0
2024-04-08 09:30:00,67.94,68.32,67.83,67.87,668798.0,65.6348,66.0019,65.5285,65.5672,668798.0
2024-04-08 10:00:00,67.88,68.04,67.71,67.76,680158.0,65.5768,65.7314,65.4126,65.4609,680158.0
2024-04-08 10:30:00,67.76,67.98,67.75,67.91,373226.0,65.4609,65.6734,65.4512,65.6058,373226.0
2024-04-08 11:00:00,67.91,68.05,67.87,67.91,492562.0,65.6058,65.7411,65.5672,65.6058,492562.0
2024-04-08 11:30:00,67.91,67.92,67.81,67.89,265250.0,65.6058,65.6155,65.5092,65.5865,265250.0
2024-04-08 12:00:00,67.89,67.98,67.85,67.89,207521.0,65.5865,65.6734,65.5478,65.5865,207521.0
2024-04-08 12:30:00,67.89,67.91,67.77,67.86,253311.0,65.5865,65.6058,65.4706,65.5575,253311.0
2024-04-08 13:00:00,67.85,68.0,67.82,67.91,300529.0,65.5478,65.6928,65.5189,65.6058,300529.0
2024-04-08 13:30:00,67.91,67.93,67.81,67.88,242651.0,65.6058,65.6251,65.5092,65.5768,242651.0
2024-04-08 14:00:00,67.88,67.88,67.77,67.81,221783.0,65.5768,65.5768,65.4706,65.5092,221783.0
2024-04-08 14:30:00,67.81,67.86,67.79,67.84,264999.0,65.5092,65.5575,65.4899,65.5382,264999.0
2024-04-08 15:00:00,67.84,67.91,67.74,67.79,330374.0,65.5382,65.6058,65.4416,65.4899,330374.0
2024-04-08 15:30:00,67.78,67.81,67.53,67.58,1231036.0,65.4802,65.5092,65.2387,65.287,1231036.0
2024-04-09 09:30:00,67.93,67.97,67.34,67.45,369437.0,65.6251,65.6638,65.0551,65.1614,369437.0
2024-04-09 10:00:00,67.44,67.77,67.44,67.72,260056.0,65.1518,65.4706,65.1518,65.4223,260056.0
2024-04-09 10:30:00,67.71,67.78,67.51,67.59,469542.0,65.4126,65.4802,65.2194,65.2967,469542.0
2024-04-09 11:00:00,67.6,67.72,67.49,67.7,258693.0,65.3063,65.4223,65.2001,65.4029,258693.0
2024-04-09 11:30:00,67.7,67.71,67.55,67.59,283371.0,65.4029,65.4126,65.258,65.2967,283371.0
2024-04-09 12:00:00,67.59,67.62,67.4,67.42,165776.0,65.2967,65.3256,65.1131,65.1324,165776.0
2024-04-09 12:30:00,67.42,67.51,67.37,67.51,530334.0,65.1324,65.2194,65.0841,65.2194,530334.0
2024-04-09 13:00:00,67.52,67.62,67.45,67.55,254305.0,65.229,65.3256,65.1614,65.258,254305.0
2024-04-09 13:30:00,67.56,67.69,67.5,67.65,387262.0,65.2677,65.3933,65.2097,65.3546,387262.0
2024-04-09 14:00:00,67.64,67.64,67.49,67.52,328034.0,65.345,65.345,65.2001,65.229,328034.0
2024-04-09 14:30:00,67.52,67.68,67.49,67.58,370901.0,65.229,65.3836,65.2001,65.287,370901.0
2024-04-09 15:00:00,67.58,67.74,67.53,67.7,283267.0,65.287,65.4416,65.2387,65.4029,283267.0
2024-04-09 15:30:00,67.71,67.86,67.64,67.86,1241541.0,65.4126,65.5575,65.345,65.5575,1241541.0
2024-04-10 09:30:00,67.35,67.52,66.53,66.81,584887.0,65.0648,65.229,64.2726,64.5431,584887.0
2024-04-10 10:00:00,66.81,67.06,66.8,66.86,311950.0,64.5431,64.7846,64.5335,64.5914,311950.0
2024-04-10 10:30:00,66.88,66.99,66.63,66.75,326758.0,64.6108,64.717,64.3692,64.4852,326758.0
2024-04-10 11:00:00,66.76,66.85,66.59,66.64,358238.0,64.4948,64.5818,64.3306,64.3789,358238.0
2024-04-10 11:30:00,66.64,66.66,66.46,66.59,177303.0,64.3789,64.3982,64.205,64.3306,177303.0
2024-04-10 12:00:00,66.59,66.74,66.58,66.61,104332.0,64.3306,64.4755,64.3209,64.3499,104332.0
2024-04-10 12:30:00,66.6,66.62,66.5,66.59,86147.0,64.3403,64.3596,64.2436,64.3306,86147.0
2024-04-10 13:00:00,66.59,66.61,66.32,66.48,153375.0,64.3306,64.3499,64.0698,64.2243,153375.0
2024-04-10 13:30:00,66.48,66.65,66.38,66.56,166037.0,64.2243,64.3886,64.1277,64.3016,166037.0
2024-04-10 14:00:00,66.57,66.71,66.54,66.59,137945.0,64.3113,64.4465,64.2823,64.3306,137945.0
2024-04-10 14:30:00,66.59,66.74,66.57,66.64,156285.0,64.3306,64.4755,64.3113,64.3789,156285.0
2024-04-10 15:00:00,66.63,66.86,66.62,66.84,215595.0,64.3692,64.5914,64.3596,64.5721,215595.0
2024-04-10 15:30:00,66.84,66.85,66.62,66.66,906864.0,64.5721,64.5818,64.3596,64.3982,906864.0
2024-04-11 09:30:00,67.1,67.25,66.7,66.8,426765.0,64.8233,64.9682,64.4369,64.5335,426765.0
2024-04-11 10:00:00,66.79,66.81,66.59,66.61,376714.0,64.5238,64.5431,64.3306,64.3499,376714.0
2024-04-11 10:30:00,66.61,66.7,66.51,66.7,272567.0,64.3499,64.4369,64.2533,64.4369,272567.0
2024-04-11 11:00:00,66.69,66.71,66.35,66.37,370951.0,64.4272,64.4465,64.0987,64.1181,370951.0
2024-04-11 11:30:00,66.38,66.66,66.33,66.65,280307.0,64.1277,64.3982,64.0794,64.3886,280307.0
2024-04-11 12:00:00,66.65,66.68,66.35,66.35,412932.0,64.3886,64.4175,64.0987,64.0987,412932.0
2024-04-11 12:30:00,66.34,66.35,66.2,66.28,473702.0,64.0891,64.0987,63.9538,64.0311,473702.0
2024-04-11 13:00:00,66.28,66.63,66.25,66.56,580393.0,64.0311,64.3692,64.0021,64.3016,580393.0
2024-04-11 13:30:00,66.57,66.68,66.55,66.6,533457.0,64.3113,64.4175,64.2919,64.3403,533457.0
2024-04-11 14:00:00,66.61,66.95,66.58,66.87,599181.0,64.3499,64.6784,64.3209,64.6011,599181.0
2024-04-11 14:30:00,66.86,67.09,66.86,66.99,380617.0,64.5914,64.8136,64.5914,64.717,380617.0
2024-04-11 15:00:00,67.0,67.09,66.97,67.02,416786.0,64.7267,64.8136,64.6977,64.746,416786.0
2024-04-11 15:30:00,67.01,67.01,66.74,66.77,1051165.0,64.7363,64.7363,64.4755,64.5045,1051165.0
2024-04-12 09:30:00,66.45,66.53,66.23,66.25,347115.0,64.1953,64.2726,63.9828,64.0021,347115.0
2024-04-12 10:00:00,66.25,66.42,66.17,66.23,263942.0,64.0021,64.1664,63.9248,63.9828,263942.0
2024-04-12 10:30:00,66.23,66.26,66.11,66.16,218743.0,63.9828,64.0118,63.8669,63.9152,218743.0
2024-04-12 11:00:00,66.16,66.28,66.12,66.16,172125.0,63.9152,64.0311,63.8765,63.9152,172125.0
2024-04-12 11:30:00,66.17,66.25,66.1,66.22,139742.0,63.9248,64.0021,63.8572,63.9731,139742.0
2024-04-12 12:00:00,66.23,66.34,66.19,66.27,152316.0,63.9828,64.0891,63.9442,64.0214,152316.0
2024-04-12 12:30:00,66.27,66.28,66.07,66.11,158046.0,64.0214,64.0311,63.8282,63.8669,158046.0
2024-04-12 13:00:00,66.11,66.18,66.05,66.07,149628.0,63.8669,63.9345,63.8089,63.8282,149628.0
2024-04-12 13:30:00,66.07,66.31,66.01,66.28,187907.0,63.8282,64.0601,63.7703,64.0311,187907.0
2024-04-12 14:00:00,66.27,66.42,66.17,66.42,199256.0,64.0214,64.1664,63.9248,64.1664,199256.0
2024-04-12 14:30:00,66.42,66.47,66.33,66.39,247254.0,64.1664,64.2147,64.0794,64.1374,247254.0
2024-04-12 15:00:00,66.38,66.51,66.36,66.46,442003.0,64.1277,64.2533,64.1084,64.205,442003.0
2024-04-12 15:30:00,66.46,66.73,66.45,66.71,1689834.0,64.205,64.4658,64.1953,64.4465,1689834.0
2024-04-15 09:30:00,67.23,67.38,66.63,66.65,498021.0,64.9489,65.0938,64.3692,64.3886,498021.0
2024-04-15 10:00:00,66.65,66.66,65.99,66.0,513345.0,64.3886,64.3982,63.7509,63.7606,513345.0
2024-04-15 10:30:00,66.01,66.16,65.88,65.89,310332.0,63.7703,63.9152,63.6447,63.6543,310332.0
2024-04-15 11:00:00,65.9,65.99,65.59,65.69,679887.0,63.664,63.7509,63.3645,63.4611,679887.0
2024-04-15 11:30:00,65.68,65.79,65.54,65.67,352560.0,63.4515,63.5577,63.3162,63.4418,352560.0
2024-04-15 12:00:00,65.68,65.81,65.46,65.49,250377.0,63.4515,63.5771,63.2389,63.2679,250377.0
2024-04-15 12:30:00,65.49,65.63,65.45,65.62,198177.0,63.2679,63.4032,63.2293,63.3935,198177.0
2024-04-15 13:00:00,65.61,65.69,65.4,65.41,184000.0,63.3838,63.4611,63.181,63.1906,184000.0
2024-04-15 13:30:00,65.4,65.51,65.28,65.28,294409.0,63.181,63.2872,63.065,63.065,294409.0
2024-04-15 14:00:00,65.27,65.53,65.21,65.49,332656.0,63.0554,63.3066,62.9974,63.2679,332656.0
2024-04-15 14:30:00,65.48,65.63,65.41,65.52,240646.0,63.2583,63.4032,63.1906,63.2969,240646.0
2024-04-15 15:00:00,65.52,65.68,65.51,65.59,356665.0,63.2969,63.4515,63.2872,63.3645,356665.0
2024-04-15 15:30:00,65.59,65.98,65.59,65.86,1569312.0,63.3645,63.7413,63.3645,63.6254,1569312.0
2024-04-16 09:30:00,66.0,66.15,65.5,65.65,689872.0,63.7606,63.9055,63.2776,63.4225,689872.0
2024-04-16 10:00:00,65.65,65.75,65.55,65.71,303487.0,63.4225,63.5191,63.3259,63.4805,303487.0
2024-04-16 10:30:00,65.71,65.9,65.7,65.74,287316.0,63.4805,63.664,63.4708,63.5094,287316.0
2024-04-16 11:00:00,65.74,65.78,65.68,65.7,248803.0,63.5094,63.5481,63.4515,63.4708,248803.0
2024-04-16 11:30:00,65.7,65.8,65.64,65.76,287687.0,63.4708,63.5674,63.4128,63.5288,287687.0
2024-04-16 12:00:00,65.76,65.79,65.7,65.72,177413.0,63.5288,63.5577,63.4708,63.4901,177413.0
2024-04-16 12:30:00,65.72,65.83,65.71,65.74,335296.0,63.4901,63.5964,63.4805,63.5094,335296.0
2024-04-16 13:00:00,65.75,65.79,65.68,65.73,331909.0,63.5191,63.5577,63.4515,63.4998,331909.0
2024-04-16 13:30:00,65.73,65.89,65.62,65.85,431377.0,63.4998,63.6543,63.3935,63.6157,431377.0
2024-04-16 14:00:00,65.84,66.07,65.76,65.78,259772.0,63.606,63.8282,63.5288,63.5481,259772.0
2024-04-16 14:30:00,65.78,65.91,65.76,65.9,194827.0,63.5481,63.6737,63.5288,63.664,194827.0
2024-04-16 15:00:00,65.9,65.92,65.78,65.92,285661.0,63.664,63.6833,63.5481,63.6833,285661.0
2024-04-16 15:30:00,65.92,66.12,65.7,65.99,1265578.0,63.6833,63.8765,63.4708,63.7509,1265578.0
2024-04-17 09:30:00,66.23,66.66,66.07,66.3,322922.0,63.9828,64.3982,63.8282,64.0504,322922.0
2024-04-17 10:00:00,66.3,66.34,66.08,66.13,410164.0,64.0504,64.0891,63.8379,63.8862,410164.0
2024-04-17 10:30:00,66.14,66.31,66.09,66.23,376619.0,63.8959,64.0601,63.8476,63.9828,376619.0
2024-04-17 11:00:00,66.24,66.27,66.09,66.09,527930.0,63.9925,64.0214,63.8476,63.8476,527930.0
2024-04-17 11:30:00,66.09,66.2,66.0,66.17,127322.0,63.8476,63.9538,63.7606,63.9248,127322.0
2024-04-17 12:00:00,66.17,66.28,66.09,66.2,274814.0,63.9248,64.0311,63.8476,63.9538,274814.0
2024-04-17 12:30:00,66.2,66.3,66.15,66.28,180372.0,63.9538,64.0504,63.9055,64.0311,180372.0
2024-04-17 13:00:00,66.28,66.37,66.22,66.34,146972.0,64.0311,64.1181,63.9731,64.0891,146972.0
2024-04-17 13:30:00,66.34,66.35,66.2,66.28,190022.0,64.0891,64.0987,63.9538,64.0311,190022.0
2024-04-17 14:00:00,66.28,66.31,66.15,66.19,174950.0,64.0311,64.0601,63.9055,63.9442,174950.0
2024-04-17 14:30:00,66.19,66.38,66.18,66.22,169338.0,63.9442,64.1277,63.9345,63.9731,169338.0
2024-04-17 15:00:00,66.21,66.31,66.08,66.31,200119.0,63.9635,64.0601,63.8379,64.0601,200119.0
2024-04-17 15:30:00,66.31,66.64,66.28,66.5,893474.0,64.0601,64.3789,64.0311,64.2436,893474.0
2024-04-18 09:30:00,66.69,66.95,66.6,66.74,330854.0,64.4272,64.6784,64.3403,64.4755,330854.0
2024-04-18 10:00:00,66.74,66.82,66.55,66.7,306805.0,64.4755,64.5528,64.2919,64.4369,306805.0
2024-04-18 10:30:00,66.7,66.88,66.65,66.8,336759.0,64.4369,64.6108,64.3886,64.5335,336759.0
2024-04-18 11:00:00,66.81,66.87,66.75,66.78,335628.0,64.5431,64.6011,64.4852,64.5141,335628.0
2024-04-18 11:30:00,66.77,66.81,66.64,66.8,360335.0,64.5045,64.5431,64.3789,64.5335,360335.0
2024-04-18 12:00:00,66.81,66.96,66.77,66.96,222689.0,64.5431,64.688,64.5045,64.688,222689.0
2024-04-18 12:30:00,66.96,66.97,66.79,66.81,301777.0,64.688,64.6977,64.5238,64.5431,301777.0
2024-04-18 13:00:00,66.81,66.93,66.8,66.92,265919.0,64.5431,64.6591,64.5335,64.6494,265919.0
2024-04-18 13:30:00,66.92,66.93,66.78,66.89,301576.0,64.6494,64.6591,64.5141,64.6204,301576.0
2024-04-18 14:00:00,66.88,67.11,66.83,66.95,780289.0,64.6108,64.8329,64.5624,64.6784,780289.0
2024-04-18 14:30:00,66.95,67.03,66.92,66.99,382497.0,64.6784,64.7557,64.6494,64.717,382497.0
2024-04-18 15:00:00,66.99,67.13,66.98,67.13,626613.0,64.717,64.8523,64.7074,64.8523,626613.0
2024-04-18 15:30:00,67.13,67.34,67.07,67.15,1436101.0,64.8523,65.0551,64.7943,64.8716,1436101.0
2024-04-19 09:30:00,67.44,67.45,67.09,67.16,751084.0,65.1518,65.1614,64.8136,64.8813,751084.0
2024-04-19 10:00:00,67.17,67.52,67.16,67.52,644236.0,64.8909,65.229,64.8813,65.229,644236.0
2024-04-19 10:30:00,67.51,67.6,67.24,67.34,556890.0,65.2194,65.3063,64.9585,65.0551,556890.0
2024-04-19 11:00:00,67.35,67.4,67.29,67.39,385590.0,65.0648,65.1131,65.0068,65.1034,385590.0
2024-04-19 11:30:00,67.39,67.46,67.32,67.42,378583.0,65.1034,65.1711,65.0358,65.1324,378583.0
2024-04-19 12:00:00,67.42,67.52,67.39,67.5,311197.0,65.1324,65.229,65.1034,65.2097,311197.0
2024-04-19 12:30:00,67.5,67.62,67.47,67.59,289097.0,65.2097,65.3256,65.1807,65.2967,289097.0
2024-04-19 13:00:00,67.59,67.69,67.45,67.54,340626.0,65.2967,65.3933,65.1614,65.2484,340626.0
2024-04-19 13:30:00,67.55,67.65,67.54,67.6,331511.0,65.258,65.3546,65.2484,65.3063,331511.0
2024-04-19 14:00:00,67.59,67.78,67.56,67.75,308658.0,65.2967,65.4802,65.2677,65.4512,308658.0
2024-04-19 14:30:00,67.75,67.85,67.65,67.8,531021.0,65.4512,65.5478,65.3546,65.4995,531021.0
2024-04-19 15:00:00,67.8,67.95,67.67,67.82,757315.0,65.4995,65.6444,65.3739,65.5189,757315.0
2024-04-19 15:30:00,67.82,68.16,67.75,68.13,1903629.0,65.5189,65.8473,65.4512,65.8183,1903629.0
2024-04-22 09:30:00,68.26,68.67,68.23,68.5,851914.0,65.9439,66.34,65.9149,66.1758,851914.0
2024-04-22 10:00:00,68.51,68.79,68.43,68.78,287679.0,66.1854,66.4559,66.1082,66.4463,287679.0
2024-04-22 10:30:00,68.78,68.88,68.65,68.8,426227.0,66.4463,66.5429,66.3207,66.4656,426227.0
2024-04-22 11:00:00,68.8,68.85,68.63,68.77,261322.0,66.4656,66.5139,66.3014,66.4366,261322.0
2024-04-22 11:30:00,68.77,68.8,68.6,68.61,255484.0,66.4366,66.4656,66.2724,66.2821,255484.0
2024-04-22 12:00:00,68.61,68.76,68.53,68.7,314637.0,66.2821,66.427,66.2048,66.369,314637.0
2024-04-22 12:30:00,68.7,68.76,68.63,68.75,173661.0,66.369,66.427,66.3014,66.4173,173661.0
2024-04-22 13:00:00,68.75,68.92,68.7,68.88,234737.0,66.4173,66.5815,66.369,66.5429,234737.0
2024-04-22 13:30:00,68.88,69.1,68.81,69.09,254377.0,66.5429,66.7554,66.4753,66.7458,254377.0
2024-04-22 14:00:00,69.09,69.2,69.05,69.2,257763.0,66.7458,66.852,66.7071,66.852,257763.0
2024-04-22 14:30:00,69.2,69.24,69.01,69.04,342738.0,66.852,66.8907,66.6685,66.6975,342738.0
2024-04-22 15:00:00,69.03,69.17,69.01,69.16,609563.0,66.6878,66.8231,66.6685,66.8134,609563.0
2024-04-22 15:30:00,69.16,69.43,69.08,69.43,1955259.0,66.8134,67.0742,66.7361,67.0742,1955259.0
2024-04-23 09:30:00,69.25,70.08,69.23,70.03,656643.0,66.9003,67.7022,66.881,67.6539,656643.0
2024-04-23 10:00:00,70.04,70.12,69.78,69.89,978126.0,67.6635,67.7408,67.4124,67.5186,978126.0
2024-04-23 10:30:00,69.89,70.16,69.83,70.11,323079.0,67.5186,67.7795,67.4607,67.7312,323079.0
2024-04-23 11:00:00,70.11,70.18,70.01,70.07,382474.0,67.7312,67.7988,67.6346,67.6925,382474.0
2024-04-23 11:30:00,70.08,70.12,69.88,70.0,303414.0,67.7022,67.7408,67.509,67.6249,303414.0
2024-04-23 12:00:00,70.0,70.0,69.84,69.98,196568.0,67.6249,67.6249,67.4703,67.6056,196568.0
2024-04-23 12:30:00,69.97,70.17,69.95,70.09,257582.0,67.5959,67.7891,67.5766,67.7118,257582.0
2024-04-23 13:00:00,70.09,70.28,70.08,70.26,380198.0,67.7118,67.8954,67.7022,67.8761,380198.0
2024-04-23 13:30:00,70.26,70.32,70.2,70.31,809645.0,67.8761,67.934,67.8181,67.9244,809645.0
2024-04-23 14:00:00,70.31,70.49,70.3,70.47,722435.0,67.9244,68.0983,67.9147,68.0789,722435.0
2024-04-23 14:30:00,70.47,70.52,70.43,70.51,672313.0,68.0789,68.1272,68.0403,68.1176,672313.0
2024-04-23 15:00:00,70.52,70.65,70.45,70.53,1458484.0,68.1272,68.2528,68.0596,68.1369,1458484.0
2024-04-23 15:30:00,70.53,70.78,70.48,70.76,4042276.0,68.1369,68.3784,68.0886,68.3591,4042276.0
2024-04-24 09:30:00,69.87,70.63,69.86,70.58,1133315.0,67.4993,68.2335,67.4896,68.1852,1133315.0
2024-04-24 10:00:00,70.59,70.75,70.36,70.68,754753.0,68.1949,68.3494,67.9727,68.2818,754753.0
2024-04-24 10:30:00,70.69,70.8,70.62,70.75,291375.0,68.2915,68.3977,68.2239,68.3494,291375.0
2024-04-24 11:00:00,70.76,70.85,70.62,70.78,324510.0,68.3591,68.446,68.2239,68.3784,324510.0
2024-04-24 11:30:00,70.78,70.97,70.69,70.95,368836.0,68.3784,68.562,68.2915,68.5427,368836.0
2024-04-24 12:00:00,70.95,71.1,70.9,70.9,594562.0,68.5427,68.6876,68.4944,68.4944,594562.0
2024-04-24 12:30:00,70.9,70.97,70.77,70.77,367604.0,68.4944,68.562,68.3688,68.3688,367604.0
2024-04-24 13:00:00,70.77,71.06,70.77,71.06,769085.0,68.3688,68.6489,68.3688,68.6489,769085.0
2024-04-24 13:30:00,71.06,71.35,71.03,71.3,2447382.0,68.6489,68.9291,68.6199,68.8808,2447382.0
2024-04-24 14:00:00,71.3,71.52,71.26,71.38,361983.0,68.8808,69.0933,68.8421,68.9581,361983.0
2024-04-24 14:30:00,71.38,71.47,71.3,71.39,339118.0,68.9581,69.045,68.8808,68.9677,339118.0
2024-04-24 15:00:00,71.39,71.54,71.25,71.43,1231561.0,68.9677,69.1126,68.8325,69.0064,1231561.0
2024-04-24 15:30:00,71.43,71.45,71.25,71.31,1353095.0,69.0064,69.0257,68.8325,68.8904,1353095.0
2024-04-25 09:30:00,71.29,71.5,70.71,71.08,1762300.0,68.8711,69.074,68.3108,68.6682,1762300.0
2024-04-25 10:00:00,71.06,71.2,70.64,70.72,2033416.0,68.6489,68.7842,68.2432,68.3205,2033416.0
2024-04-25 10:30:00,70.72,70.89,70.67,70.79,298591.0,68.3205,68.4847,68.2722,68.3881,298591.0
2024-04-25 11:00:00,70.78,70.88,70.61,70.76,309870.0,68.3784,68.475,68.2142,68.3591,309870.0
2024-04-25 11:30:00,70.75,70.94,70.65,70.9,424482.0,68.3494,68.533,68.2528,68.4944,424482.0
2024-04-25 12:00:00,70.89,70.91,70.75,70.81,200264.0,68.4847,68.504,68.3494,68.4074,200264.0
2024-04-25 12:30:00,70.8,70.9,70.77,70.84,127328.0,68.3977,68.4944,68.3688,68.4364,127328.0
2024-04-25 13:00:00,70.84,70.87,70.75,70.86,282564.0,68.4364,68.4654,68.3494,68.4557,282564.0
2024-04-25 13:30:00,70.85,71.08,70.85,71.08,172238.0,68.446,68.6682,68.446,68.6682,172238.0
2024-04-25 14:00:00,71.08,71.1,70.71,70.73,329914.0,68.6682,68.6876,68.3108,68.3301,329914.0
2024-04-25 14:30:00,70.72,70.77,70.58,70.7,312877.0,68.3205,68.3688,68.1852,68.3011,312877.0
2024-04-25 15:00:00,70.7,70.86,70.7,70.85,383103.0,68.3011,68.4557,68.3011,68.446,383103.0
2024-04-25 15:30:00,70.85,70.87,70.72,70.82,1113978.0,68.446,68.4654,68.3205,68.4171,1113978.0
2024-04-26 09:30:00,70.31,71.14,70.24,70.82,419879.0,67.9244,68.7262,67.8567,68.4171,419879.0
2024-04-26 10:00:00,70.83,71.03,70.75,71.01,348792.0,68.4267,68.6199,68.3494,68.6006,348792.0
2024-04-26 10:30:00,71.01,71.04,70.75,70.81,199129.0,68.6006,68.6296,68.3494,68.4074,199129.0
2024-04-26 11:00:00,70.8,70.82,70.56,70.63,422709.0,68.3977,68.4171,68.1659,68.2335,422709.0
2024-04-26 11:30:00,70.64,70.7,70.55,70.64,271949.0,68.2432,68.3011,68.1562,68.2432,271949.0
2024-04-26 12:00:00,70.63,70.67,70.51,70.59,165632.0,68.2335,68.2722,68.1176,68.1949,165632.0
2024-04-26 12:30:00,70.6,70.65,70.53,70.63,141686.0,68.2045,68.2528,68.1369,68.2335,141686.0
2024-04-26 13:00:00,70.63,70.66,70.53,70.55,139591.0,68.2335,68.2625,68.1369,68.1562,139591.0
2024-04-26 13:30:00,70.55,70.78,70.54,70.76,155066.0,68.1562,68.3784,68.1466,68.3591,155066.0
2024-04-26 14:00:00,70.77,70.84,70.71,70.79,216459.0,68.3688,68.4364,68.3108,68.3881,216459.0
2024-04-26 14:30:00,70.78,70.88,70.74,70.88,213846.0,68.3784,68.475,68.3398,68.475,213846.0
2024-04-26 15:00:00,70.88,70.88,70.78,70.81,321761.0,68.475,68.475,68.3784,68.4074,321761.0
2024-04-26 15:30:00,70.81,70.88,70.58,70.62,1143939.0,68.4074,68.475,68.1852,68.2239,1143939.0
2024-04-29 09:30:00,70.75,71.18,70.74,70.88,549088.0,68.3494,68.7649,68.3398,68.475,549088.0
2024-04-29 10:00:00,70.9,71.07,70.89,71.01,280226.0,68.4944,68.6586,68.4847,68.6006,280226.0
2024-04-29 10:30:00,71.01,71.19,70.99,71.17,404687.0,68.6006,68.7745,68.5813,68.7552,404687.0
2024-04-29 11:00:00,71.17,71.19,71.04,71.11,240310.0,68.7552,68.7745,68.6296,68.6972,240310.0
2024-04-29 11:30:00,71.11,71.19,71.09,71.15,242868.0,68.6972,68.7745,68.6779,68.7359,242868.0
2024-04-29 12:00:00,71.16,71.49,71.15,71.45,535766.0,68.7455,69.0643,68.7359,69.0257,535766.0
2024-04-29 12:30:00,71.45,71.63,71.38,71.39,436154.0,69.0257,69.1996,68.9581,68.9677,436154.0
2024-04-29 13:00:00,71.4,71.76,71.37,71.7,628591.0,68.9774,69.3252,68.9484,69.2672,628591.0
2024-04-29 13:30:00,71.71,71.74,71.61,71.65,511820.0,69.2769,69.3059,69.1803,69.2189,511820.0
2024-04-29 14:00:00,71.65,71.68,71.54,71.56,280774.0,69.2189,69.2479,69.1126,69.132,280774.0
2024-04-29 14:30:00,71.56,71.61,71.47,71.59,307639.0,69.132,69.1803,69.045,69.1609,307639.0
2024-04-29 15:00:00,71.59,71.68,71.44,71.63,357786.0,69.1609,69.2479,69.016,69.1996,357786.0
2024-04-29 15:30:00,71.63,71.85,71.6,71.83,1268510.0,69.1996,69.4121,69.1706,69.3928,1268510.0
2024-04-30 09:30:00,72.03,72.45,71.82,72.28,699356.0,69.586,69.9918,69.3831,69.8275,699356.0
2024-04-30 10:00:00,72.28,72.57,72.17,72.49,466349.0,69.8275,70.1077,69.7213,70.0304,466349.0
2024-04-30 10:30:00,72.5,72.62,72.43,72.6,449927.0,70.0401,70.156,69.9724,70.1367,449927.0
2024-04-30 11:00:00,72.6,72.64,72.1,72.16,463096.0,70.1367,70.1753,69.6536,69.7116,463096.0
2024-04-30 11:30:00,72.16,72.42,72.07,72.41,268261.0,69.7116,69.9628,69.6247,69.9531,268261.0
2024-04-30 12:00:00,72.41,72.41,72.16,72.19,241044.0,69.9531,69.9531,69.7116,69.7406,241044.0
2024-04-30 12:30:00,72.19,72.2,72.01,72.04,242434.0,69.7406,69.7502,69.5667,69.5957,242434.0
2024-04-30 13:00:00,72.03,72.27,71.99,72.17,252147.0,69.586,69.8179,69.5474,69.7213,252147.0
2024-04-30 13:30:00,72.17,72.26,72.08,72.26,362875.0,69.7213,69.8082,69.6343,69.8082,362875.0
2024-04-30 14:00:00,72.26,72.31,72.15,72.16,475329.0,69.8082,69.8565,69.7019,69.7116,475329.0
2024-04-30 14:30:00,72.17,72.23,72.1,72.22,376397.0,69.7213,69.7792,69.6536,69.7696,376397.0
2024-04-30 15:00:00,72.22,72.28,72.18,72.25,445663.0,69.7696,69.8275,69.7309,69.7985,445663.0
2024-04-30 15:30:00,72.27,72.51,71.9,71.94,2057293.0,69.8179,70.0497,69.4604,69.4991,2057293.0
2024-05-01 09:30:00,71.76,71.85,69.48,69.67,1560507.0,69.3252,69.4121,67.1225,67.3061,1560507.0
2024-05-01 10:00:00,69.67,70.62,69.66,70.48,671590.0,67.3061,68.2239,67.2964,68.0886,671590.0
2024-05-01 10:30:00,70.48,70.54,70.24,70.3,541610.0,68.0886,68.1466,67.8567,67.9147,541610.0
2024-05-01 11:00:00,70.31,70.97,70.25,70.82,340828.0,67.9244,68.562,67.8664,68.4171,340828.0
2024-05-01 11:30:00,70.83,71.04,70.77,70.85,305556.0,68.4267,68.6296,68.3688,68.446,305556.0
2024-05-01 12:00:00,70.86,70.99,70.74,70.81,310530.0,68.4557,68.5813,68.3398,68.4074,310530.0
2024-05-01 12:30:00,70.81,71.06,70.78,71.01,250126.0,68.4074,68.6489,68.3784,68.6006,250126.0
2024-05-01 13:00:00,71.0,71.02,70.75,70.84,494224.0,68.591,68.6103,68.3494,68.4364,494224.0
2024-05-01 13:30:00,70.84,70.94,70.69,70.76,264347.0,68.4364,68.533,68.2915,68.3591,264347.0
2024-05-01 14:00:00,70.76,70.86,70.55,70.59,493929.0,68.3591,68.4557,68.1562,68.1949,493929.0
2024-05-01 14:30:00,70.61,70.87,70.52,70.76,482003.0,68.2142,68.4654,68.1272,68.3591,482003.0
2024-05-01 15:00:00,70.76,71.05,70.71,71.02,478166.0,68.3591,68.6393,68.3108,68.6103,478166.0
2024-05-01 15:30:00,71.02,71.05,70.64,70.68,1262522.0,68.6103,68.6393,68.2432,68.2818,1262522.0
2024-05-02 09:30:00,70.86,71.26,70.48,70.9,388763.0,68.4557,68.8421,68.0886,68.4944,388763.0
2024-05-02 10:00:00,70.91,70.98,70.57,70.77,299207.0,68.504,68.5716,68.1755,68.3688,299207.0
2024-05-02 10:30:00,70.77,70.91,70.52,70.7,253615.0,68.3688,68.504,68.1272,68.3011,253615.0
2024-05-02 11:00:00,70.7,70.81,70.62,70.67,182941.0,68.3011,68.4074,68.2239,68.2722,182941.0
2024-05-02 11:30:00,70.66,70.69,70.52,70.66,177637.0,68.2625,68.2915,68.1272,68.2625,177637.0
2024-05-02 12:00:00,70.67,70.72,70.53,70.59,166805.0,68.2722,68.3205,68.1369,68.1949,166805.0
2024-05-02 12:30:00,70.59,70.72,70.56,70.65,183782.0,68.1949,68.3205,68.1659,68.2528,183782.0
2024-05-02 13:00:00,70.66,70.91,70.65,70.9,291847.0,68.2625,68.504,68.2528,68.4944,291847.0
2024-05-02 13:30:00,70.91,70.99,70.85,70.98,218903.0,68.504,68.5813,68.446,68.5716,218903.0
2024-05-02 14:00:00,70.98,71.08,70.97,71.04,227371.0,68.5716,68.6682,68.562,68.6296,227371.0
2024-05-02 14:30:00,71.03,71.15,71.0,71.11,227195.0,68.6199,68.7359,68.591,68.6972,227195.0
2024-05-02 15:00:00,71.12,71.16,70.93,70.95,377104.0,68.7069,68.7455,68.5233,68.5427,377104.0
2024-05-02 15:30:00,70.95,70.97,70.45,70.49,1283167.0,68.5427,68.562,68.0596,68.0983,1283167.0
2024-05-03 09:30:00,70.68,70.74,70.1,70.23,393477.0,68.2818,68.3398,67.7215,67.8471,393477.0
2024-05-03 10:00:00,70.23,70.38,69.32,69.43,745264.0,67.8471,67.992,66.968,67.0742,745264.0
2024-05-03 10:30:00,69.43,69.72,69.42,69.7,390890.0,67.0742,67.3544,67.0646,67.3351,390890.0
2024-05-03 11:00:00,69.71,69.81,69.61,69.76,179725.0,67.3447,67.4413,67.2481,67.393,179725.0
2024-05-03 11:30:00,69.76,69.88,69.64,69.74,270928.0,67.393,67.509,67.2771,67.3737,270928.0
2024-05-03 12:00:00,69.73,69.85,69.66,69.84,156555.0,67.3641,67.48,67.2964,67.4703,156555.0
2024-05-03 12:30:00,69.85,69.89,69.69,69.89,247203.0,67.48,67.5186,67.3254,67.5186,247203.0
2024-05-03 13:00:00,69.89,69.97,69.77,69.81,230890.0,67.5186,67.5959,67.4027,67.4413,230890.0
2024-05-03 13:30:00,69.82,70.05,69.75,70.01,185825.0,67.451,67.6732,67.3834,67.6346,185825.0
2024-05-03 14:00:00,70.01,70.05,69.88,69.93,201639.0,67.6346,67.6732,67.509,67.5573,201639.0
2024-05-03 14:30:00,69.94,69.96,69.82,69.9,207141.0,67.5669,67.5862,67.451,67.5283,207141.0
2024-05-03 15:00:00,69.9,69.95,69.82,69.83,310147.0,67.5283,67.5766,67.451,67.4607,310147.0
2024-05-03 15:30:00,69.83,70.04,69.8,69.9,1186664.0,67.4607,67.6635,67.4317,67.5283,1186664.0
2024-05-06 09:30:00,70.07,70.13,69.48,69.5,315877.0,67.6925,67.7505,67.1225,67.1419,315877.0
2024-05-06 10:00:00,69.51,69.81,69.5,69.69,224231.0,67.1515,67.4413,67.1419,67.3254,224231.0
2024-05-06 10:30:00,69.69,69.9,69.66,69.84,252822.0,67.3254,67.5283,67.2964,67.4703,252822.0
2024-05-06 11:00:00,69.84,69.86,69.56,69.56,230390.0,67.4703,67.4896,67.1998,67.1998,230390.0
2024-05-06 11:30:00,69.56,69.58,69.26,69.37,180915.0,67.1998,67.2191,66.91,67.0163,180915.0
2024-05-06 12:00:00,69.36,69.41,69.31,69.41,115442.0,67.0066,67.0549,66.9583,67.0549,115442.0
2024-05-06 12:30:00,69.41,69.61,69.4,69.58,160898.0,67.0549,67.2481,67.0452,67.2191,160898.0
2024-05-06 13:00:00,69.58,69.76,69.57,69.73,144185.0,67.2191,67.393,67.2095,67.3641,144185.0
2024-05-06 13:30:00,69.73,69.82,69.7,69.75,158821.0,67.3641,67.451,67.3351,67.3834,158821.0
2024-05-06 14:00:00,69.75,69.75,69.64,69.67,199295.0,67.3834,67.3834,67.2771,67.3061,199295.0
2024-05-06 14:30:00,69.67,69.77,69.62,69.66,290499.0,67.3061,67.4027,67.2578,67.2964,290499.0
2024-05-06 15:00:00,69.66,69.67,69.54,69.58,299566.0,67.2964,67.3061,67.1805,67.2191,299566.0
2024-05-06 15:30:00,69.58,69.98,69.56,69.92,1013363.0,67.2191,67.6056,67.1998,67.5476,1013363.0
2024-05-07 09:30:00,70.34,70.63,70.04,70.49,195689.0,67.9534,68.2335,67.6635,68.0983,195689.0
2024-05-07 10:00:00,70.49,70.7,70.43,70.5,170081.0,68.0983,68.3011,68.0403,68.1079,170081.0
2024-05-07 10:30:00,70.51,70.72,70.46,70.7,176046.0,68.1176,68.3205,68.0693,68.3011,176046.0
2024-05-07 11:00:00,70.7,70.7,70.52,70.53,125779.0,68.3011,68.3011,68.1272,68.1369,125779.0
2024-05-07 11:30:00,70.54,70.6,70.41,70.48,111055.0,68.1466,68.2045,68.021,68.0886,111055.0
2024-05-07 12:00:00,70.48,70.54,70.43,70.47,112455.0,68.0886,68.1466,68.0403,68.0789,112455.0
2024-05-07 12:30:00,70.46,70.5,70.32,70.33,93626.0,68.0693,68.1079,67.934,67.9437,93626.0
2024-05-07 13:00:00,70.32,70.45,70.29,70.42,86909.0,67.934,68.0596,67.9051,68.0306,86909.0
2024-05-07 13:30:00,70.41,70.46,70.33,70.37,109227.0,68.021,68.0693,67.9437,67.9823,109227.0
2024-05-07 14:00:00,70.38,70.51,70.37,70.48,123997.0,67.992,68.1176,67.9823,68.0886,123997.0
2024-05-07 14:30:00,70.48,70.59,70.45,70.59,145305.0,68.0886,68.1949,68.0596,68.1949,145305.0
2024-05-07 15:00:00,70.59,70.61,70.46,70.61,179084.0,68.1949,68.2142,68.0693,68.2142,179084.0
2024-05-07 15:30:00,70.61,70.94,70.55,70.9,738168.0,68.2142,68.533,68.1562,68.4944,738168.0
2024-05-08 09:30:00,70.98,71.06,70.56,70.62,294900.0,68.5716,68.6489,68.1659,68.2239,294900.0
2024-05-08 10:00:00,70.62,70.84,70.57,70.6,363639.0,68.2239,68.4364,68.1755,68.2045,363639.0
2024-05-08 10:30:00,70.59,70.66,70.36,70.41,182188.0,68.1949,68.2625,67.9727,68.021,182188.0
2024-05-08 11:00:00,70.41,70.46,70.22,70.4,429768.0,68.021,68.0693,67.8374,68.0113,429768.0
2024-05-08 11:30:00,70.4,70.44,70.28,70.31,126418.0,68.0113,68.05,67.8954,67.9244,126418.0
2024-05-08 12:00:00,70.31,70.36,70.21,70.22,112202.0,67.9244,67.9727,67.8278,67.8374,112202.0
2024-05-08 12:30:00,70.22,70.25,70.14,70.19,121810.0,67.8374,67.8664,67.7601,67.8084,121810.0
2024-05-08 13:00:00,70.19,70.23,70.14,70.19,86717.0,67.8084,67.8471,67.7601,67.8084,86717.0
2024-05-08 13:30:00,70.18,70.32,70.13,70.26,121233.0,67.7988,67.934,67.7505,67.8761,121233.0
2024-05-08 14:00:00,70.25,70.35,70.23,70.31,166938.0,67.8664,67.963,67.8471,67.9244,166938.0
2024-05-08 14:30:00,70.31,70.53,70.23,70.5,419756.0,67.9244,68.1369,67.8471,68.1079,419756.0
2024-05-08 15:00:00,70.51,70.72,70.45,70.6,418130.0,68.1176,68.3205,68.0596,68.2045,418130.0
2024-05-08 15:30:00,70.61,70.66,70.38,70.41,798088.0,68.2142,68.2625,67.992,68.021,798088.0
2024-05-09 09:30:00,70.64,70.64,69.96,70.55,298247.0,68.2432,68.2432,67.5862,68.1562,298247.0
2024-05-09 10:00:00,70.56,70.56,70.36,70.39,165504.0,68.1659,68.1659,67.9727,68.0017,165504.0
2024-05-09 10:30:00,70.39,70.41,70.24,70.37,216293.0,68.0017,68.021,67.8567,67.9823,216293.0
2024-05-09 11:00:00,70.37,70.43,70.12,70.17,200422.0,67.9823,68.0403,67.7408,67.7891,200422.0
2024-05-09 11:30:00,70.18,70.31,70.17,70.26,86656.0,67.7988,67.9244,67.7891,67.8761,86656.0
2024-05-09 12:00:00,70.25,70.26,70.15,70.18,110328.0,67.8664,67.8761,67.7698,67.7988,110328.0
2024-05-09 12:30:00,70.19,70.26,70.17,70.22,189881.0,67.8084,67.8761,67.7891,67.8374,189881.0
2024-05-09 13:00:00,70.22,70.24,70.11,70.15,192438.0,67.8374,67.8567,67.7312,67.7698,192438.0
2024-05-09 13:30:00,70.16,70.16,70.01,70.08,131577.0,67.7795,67.7795,67.6346,67.7022,131577.0
2024-05-09 14:00:00,70.08,70.15,69.99,70.13,164897.0,67.7022,67.7698,67.6152,67.7505,164897.0
2024-05-09 14:30:00,70.12,70.13,70.03,70.09,154014.0,67.7408,67.7505,67.6539,67.7118,154014.0
2024-05-09 15:00:00,70.09,70.1,69.93,69.97,224075.0,67.7118,67.7215,67.5573,67.5959,224075.0
2024-05-09 15:30:00,69.97,70.24,69.92,70.2,1031369.0,67.5959,67.8567,67.5476,67.8181,1031369.0
2024-05-10 09:30:00,70.05,70.76,69.96,70.7,203557.0,67.6732,68.3591,67.5862,68.3011,203557.0
2024-05-10 10:00:00,70.7,70.71,70.54,70.56,197977.0,68.3011,68.3108,68.1466,68.1659,197977.0
2024-05-10 10:30:00,70.56,70.68,70.42,70.53,280524.0,68.1659,68.2818,68.0306,68.1369,280524.0
2024-05-10 11:00:00,70.53,70.57,70.38,70.54,225339.0,68.1369,68.1755,67.992,68.1466,225339.0
2024-05-10 11:30:00,70.54,70.97,70.54,70.97,206693.0,68.1466,68.562,68.1466,68.562,206693.0
2024-05-10 12:00:00,70.97,71.19,70.96,71.07,304474.0,68.562,68.7745,68.5523,68.6586,304474.0
2024-05-10 12:30:00,71.07,71.08,70.9,70.95,158106.0,68.6586,68.6682,68.4944,68.5427,158106.0
2024-05-10 13:00:00,70.95,71.09,70.88,71.09,236717.0,68.5427,68.6779,68.475,68.6779,236717.0
2024-05-10 13:30:00,71.09,71.17,71.03,71.16,132554.0,68.6779,68.7552,68.6199,68.7455,132554.0
2024-05-10 14:00:00,71.15,71.17,70.99,71.03,141440.0,68.7359,68.7552,68.5813,68.6199,141440.0
2024-05-10 14:30:00,71.02,71.18,70.96,71.16,145053.0,68.6103,68.7649,68.5523,68.7455,145053.0
2024-05-10 15:00:00,71.16,71.29,71.1,71.23,240104.0,68.7455,68.8711,68.6876,68.8132,240104.0
2024-05-10 15:30:00,71.24,71.29,71.16,71.18,832997.0,68.8228,68.8711,68.7455,68.7649,832997.0
2024-05-13 09:30:00,71.48,71.57,71.21,71.34,243768.0,69.0547,69.1416,68.7938,68.9194,243768.0
2024-05-13 10:00:00,71.34,71.66,71.32,71.65,225049.0,68.9194,69.2286,68.9001,69.2189,225049.0
2024-05-13 10:30:00,71.65,71.91,71.61,71.89,249581.0,69.2189,69.4701,69.1803,69.4508,249581.0
2024-05-13 11:00:00,71.89,71.94,71.81,71.84,358254.0,69.4508,69.4991,69.3735,69.4025,358254.0
2024-05-13 11:30:00,71.84,71.84,71.66,71.75,159523.0,69.4025,69.4025,69.2286,69.3155,159523.0
2024-05-13 12:00:00,71.75,71.77,71.61,71.62,177527.0,69.3155,69.3348,69.1803,69.1899,177527.0
2024-05-13 12:30:00,71.62,71.69,71.55,71.61,155140.0,69.1899,69.2575,69.1223,69.1803,155140.0
2024-05-13 13:00:00,71.61,71.73,71.58,71.66,212180.0,69.1803,69.2962,69.1513,69.2286,212180.0
2024-05-13 13:30:00,71.66,71.69,71.49,71.62,259380.0,69.2286,69.2575,69.0643,69.1899,259380.0
2024-05-13 14:00:00,71.62,71.62,71.47,71.55,328217.0,69.1899,69.1899,69.045,69.1223,328217.0
2024-05-13 14:30:00,71.55,71.61,71.41,71.45,320389.0,69.1223,69.1803,68.987,69.0257,320389.0
2024-05-13 15:00:00,71.45,71.58,71.41,71.55,239134.0,69.0257,69.1513,68.987,69.1223,239134.0
2024-05-13 15:30:00,71.55,71.82,71.45,71.77,837212.0,69.1223,69.3831,69.0257,69.3348,837212.0
2024-05-14 09:30:00,71.89,72.0,71.52,71.72,290913.0,69.4508,69.557,69.0933,69.2865,290913.0
2024-05-14 10:00:00,71.72,71.9,71.67,71.77,105742.0,69.2865,69.4604,69.2382,69.3348,105742.0
2024-05-14 10:30:00,71.77,71.84,71.39,71.51,248789.0,69.3348,69.4025,68.9677,69.0837,248789.0
2024-05-14 11:00:00,71.51,71.54,71.28,71.43,108093.0,69.0837,69.1126,68.8615,69.0064,108093.0
2024-05-14 11:30:00,71.44,71.49,71.35,71.36,105564.0,69.016,69.0643,68.9291,68.9387,105564.0
2024-05-14 12:00:00,71.37,71.58,71.31,71.57,150241.0,68.9484,69.1513,68.8904,69.1416,150241.0
2024-05-14 12:30:00,71.58,71.62,71.46,71.5,127313.0,69.1513,69.1899,69.0354,69.074,127313.0
2024-05-14 13:00:00,71.5,71.51,71.41,71.51,86368.0,69.074,69.0837,68.987,69.0837,86368.0
2024-05-14 13:30:00,71.51,71.66,71.49,71.66,112208.0,69.0837,69.2286,69.0643,69.2286,112208.0
2024-05-14 14:00:00,71.65,71.74,71.61,71.7,121830.0,69.2189,69.3059,69.1803,69.2672,121830.0
2024-05-14 14:30:00,71.7,71.89,71.69,71.87,195101.0,69.2672,69.4508,69.2575,69.4314,195101.0
2024-05-14 15:00:00,71.86,71.88,71.74,71.85,174490.0,69.4218,69.4411,69.3059,69.4121,174490.0
2024-05-14 15:30:00,71.86,72.06,71.8,71.92,1171739.0,69.4218,69.615,69.3638,69.4797,1171739.0
2024-05-15 09:30:00,72.03,72.11,71.56,71.74,461459.0,69.586,69.6633,69.132,69.3059,461459.0
2024-05-15 10:00:00,71.74,71.9,71.67,71.84,274706.0,69.3059,69.4604,69.2382,69.4025,274706.0
2024-05-15 10:30:00,71.85,71.98,71.73,71.79,324583.0,69.4121,69.5377,69.2962,69.3542,324583.0
2024-05-15 11:00:00,71.81,71.98,71.73,71.77,216352.0,69.3735,69.5377,69.2962,69.3348,216352.0
2024-05-15 11:30:00,71.77,71.84,71.58,71.62,145513.0,69.3348,69.4025,69.1513,69.1899,145513.0
2024-05-15 12:00:00,71.63,71.64,71.44,71.58,145005.0,69.1996,69.2092,69.016,69.1513,145005.0
2024-05-15 12:30:00,71.58,71.71,71.55,71.65,120904.0,69.1513,69.2769,69.1223,69.2189,120904.0
2024-05-15 13:00:00,71.65,71.82,71.57,71.82,251795.0,69.2189,69.3831,69.1416,69.3831,251795.0
2024-05-15 13:30:00,71.81,71.84,71.67,71.79,146732.0,69.3735,69.4025,69.2382,69.3542,146732.0
2024-05-15 14:00:00,71.78,71.83,71.65,71.69,152627.0,69.3445,69.3928,69.2189,69.2575,152627.0
2024-05-15 14:30:00,71.69,71.78,71.65,71.73,172874.0,69.2575,69.3445,69.2189,69.2962,172874.0
2024-05-15 15:00:00,71.72,71.75,71.59,71.61,276978.0,69.2865,69.3155,69.1609,69.1803,276978.0
2024-05-15 15:30:00,71.59,71.64,71.28,71.32,930643.0,69.1609,69.2092,68.8615,68.9001,930643.0
2024-05-16 09:30:00,71.28,71.58,71.28,71.45,212107.0,68.8615,69.1513,68.8615,69.0257,212107.0
2024-05-16 10:00:00,71.45,71.56,71.41,71.51,171519.0,69.0257,69.132,68.987,69.0837,171519.0
2024-05-16 10:30:00,71.5,71.84,71.49,71.84,175799.0,69.074,69.4025,69.0643,69.4025,175799.0
2024-05-16 11:00:00,71.83,71.85,71.63,71.72,124156.0,69.3928,69.4121,69.1996,69.2865,124156.0
2024-05-16 11:30:00,71.73,71.81,71.69,71.73,358960.0,69.2962,69.3735,69.2575,69.2962,358960.0
2024-05-16 12:00:00,71.73,71.92,71.72,71.85,165747.0,69.2962,69.4797,69.2865,69.4121,165747.0
2024-05-16 12:30:00,71.84,71.9,71.77,71.84,116897.0,69.4025,69.4604,69.3348,69.4025,116897.0
2024-05-16 13:00:00,71.84,71.87,71.73,71.75,157796.0,69.4025,69.4314,69.2962,69.3155,157796.0
2024-05-16 13:30:00,71.75,71.81,71.68,71.77,148136.0,69.3155,69.3735,69.2479,69.3348,148136.0
2024-05-16 14:00:00,71.77,71.91,71.72,71.91,223437.0,69.3348,69.4701,69.2865,69.4701,223437.0
2024-05-16 14:30:00,71.91,71.99,71.87,71.92,237619.0,69.4701,69.5474,69.4314,69.4797,237619.0
2024-05-16 15:00:00,71.92,71.96,71.84,71.89,315171.0,69.4797,69.5184,69.4025,69.4508,315171.0
2024-05-16 15:30:00,71.9,72.03,71.84,71.92,734825.0,69.4604,69.586,69.4025,69.4797,734825.0
2024-05-17 09:30:00,71.73,71.93,71.22,71.59,708275.0,69.2962,69.4894,68.8035,69.1609,708275.0
2024-05-17 10:00:00,71.59,71.97,71.58,71.88,390842.0,69.1609,69.528,69.1513,69.4411,390842.0
2024-05-17 10:30:00,71.88,71.91,71.67,71.8,157964.0,69.4411,69.4701,69.2382,69.3638,157964.0
2024-05-17 11:00:00,71.8,71.81,71.71,71.78,130476.0,69.3638,69.3735,69.2769,69.3445,130476.0
2024-05-17 11:30:00,71.78,71.78,71.61,71.73,142256.0,69.3445,69.3445,69.1803,69.2962,142256.0
2024-05-17 12:00:00,71.73,71.76,71.57,71.61,130190.0,69.2962,69.3252,69.1416,69.1803,130190.0
2024-05-17 12:30:00,71.61,71.62,71.51,71.53,137313.0,69.1803,69.1899,69.0837,69.103,137313.0
2024-05-17 13:00:00,71.53,71.61,71.51,71.56,155171.0,69.103,69.1803,69.0837,69.132,155171.0
2024-05-17 13:30:00,71.55,71.55,71.42,71.44,221021.0,69.1223,69.1223,68.9967,69.016,221021.0
2024-05-17 14:00:00,71.44,71.48,71.36,71.41,122843.0,69.016,69.0547,68.9387,68.987,122843.0
2024-05-17 14:30:00,71.41,71.43,71.35,71.38,198593.0,68.987,69.0064,68.9291,68.9581,198593.0
2024-05-17 15:00:00,71.38,71.38,71.24,71.33,196840.0,68.9581,68.9581,68.8228,68.9098,196840.0
2024-05-17 15:30:00,71.33,71.41,71.16,71.22,1130910.0,68.9098,68.987,68.7455,68.8035,1130910.0
2024-05-20 09:30:00,71.27,71.37,70.56,70.58,418383.0,68.8518,68.9484,68.1659,68.1852,418383.0
2024-05-20 10:00:00,70.56,70.78,70.42,70.76,218472.0,68.1659,68.3784,68.0306,68.3591,218472.0
2024-05-20 10:30:00,70.76,70.81,70.54,70.78,131597.0,68.3591,68.4074,68.1466,68.3784,131597.0
2024-05-20 11:00:00,70.78,70.96,70.77,70.85,99533.0,68.3784,68.5523,68.3688,68.446,99533.0
2024-05-20 11:30:00,70.84,70.94,70.79,70.84,137781.0,68.4364,68.533,68.3881,68.4364,137781.0
2024-05-20 12:00:00,70.84,70.86,70.61,70.65,105631.0,68.4364,68.4557,68.2142,68.2528,105631.0
2024-05-20 12:30:00,70.65,70.69,70.57,70.67,116348.0,68.2528,68.2915,68.1755,68.2722,116348.0
2024-05-20 13:00:00,70.67,70.82,70.61,70.62,144703.0,68.2722,68.4171,68.2142,68.2239,144703.0
2024-05-20 13:30:00,70.62,70.63,70.35,70.41,134323.0,68.2239,68.2335,67.963,68.021,134323.0
2024-05-20 14:00:00,70.41,70.42,70.25,70.36,122520.0,68.021,68.0306,67.8664,67.9727,122520.0
2024-05-20 14:30:00,70.35,70.42,70.28,70.34,129222.0,67.963,68.0306,67.8954,67.9534,129222.0
2024-05-20 15:00:00,70.34,70.44,70.33,70.36,161320.0,67.9534,68.05,67.9437,67.9727,161320.0
2024-05-20 15:30:00,70.36,70.37,70.21,70.28,739276.0,67.9727,67.9823,67.8278,67.8954,739276.0
2024-05-21 09:30:00,70.61,70.61,70.12,70.59,199030.0,68.2142,68.2142,67.7408,68.1949,199030.0
2024-05-21 10:00:00,70.59,70.89,70.46,70.47,444050.0,68.1949,68.4847,68.0693,68.0789,444050.0
2024-05-21 10:30:00,70.47,70.47,70.01,70.03,174693.0,68.0789,68.0789,67.6346,67.6539,174693.0
2024-05-21 11:00:00,70.02,70.39,70.0,70.38,104714.0,67.6442,68.0017,67.6249,67.992,104714.0
2024-05-21 11:30:00,70.39,70.45,70.27,70.28,112890.0,68.0017,68.0596,67.8857,67.8954,112890.0
2024-05-21 12:00:00,70.28,70.34,70.16,70.33,128337.0,67.8954,67.9534,67.7795,67.9437,128337.0
2024-05-21 12:30:00,70.33,70.47,70.23,70.47,117242.0,67.9437,68.0789,67.8471,68.0789,117242.0
2024-05-21 13:00:00,70.46,70.54,70.42,70.48,99328.0,68.0693,68.1466,68.0306,68.0886,99328.0
2024-05-21 13:30:00,70.48,70.51,70.42,70.48,87246.0,68.0886,68.1176,68.0306,68.0886,87246.0
2024-05-21 14:00:00,70.48,70.5,70.39,70.5,127466.0,68.0886,68.1079,68.0017,68.1079,127466.0
2024-05-21 14:30:00,70.5,70.54,70.4,70.53,152398.0,68.1079,68.1466,68.0113,68.1369,152398.0
2024-05-21 15:00:00,70.53,70.65,70.52,70.64,152840.0,68.1369,68.2528,68.1272,68.2432,152840.0
2024-05-21 15:30:00,70.64,70.74,70.61,70.66,646418.0,68.2432,68.3398,68.2142,68.2625,646418.0
2024-05-22 09:30:00,70.07,70.11,69.35,69.86,383197.0,67.6925,67.7312,66.9969,67.4896,383197.0
2024-05-22 10:00:00,69.86,70.02,69.76,69.78,257228.0,67.4896,67.6442,67.393,67.4124,257228.0
2024-05-22 10:30:00,69.78,70.03,69.56,70.01,468217.0,67.4124,67.6539,67.1998,67.6346,468217.0
2024-05-22 11:00:00,70.0,70.03,69.88,69.9,315440.0,67.6249,67.6539,67.509,67.5283,315440.0
2024-05-22 11:30:00,69.89,69.98,69.82,69.85,215809.0,67.5186,67.6056,67.451,67.48,215809.0
2024-05-22 12:00:00,69.84,69.99,69.77,69.95,178404.0,67.4703,67.6152,67.4027,67.5766,178404.0
2024-05-22 12:30:00,69.95,70.1,69.89,70.1,152290.0,67.5766,67.7215,67.5186,67.7215,152290.0
2024-05-22 13:00:00,70.09,70.16,70.04,70.11,137100.0,67.7118,67.7795,67.6635,67.7312,137100.0
2024-05-22 13:30:00,70.12,70.16,70.03,70.12,150422.0,67.7408,67.7795,67.6539,67.7408,150422.0
2024-05-22 14:00:00,70.11,70.3,70.03,70.26,206556.0,67.7312,67.9147,67.6539,67.8761,206556.0
2024-05-22 14:30:00,70.26,70.38,70.15,70.31,213369.0,67.8761,67.992,67.7698,67.9244,213369.0
2024-05-22 15:00:00,70.32,70.35,70.21,70.22,217988.0,67.934,67.963,67.8278,67.8374,217988.0
2024-05-22 15:30:00,70.22,70.32,70.12,70.23,633986.0,67.8374,67.934,67.7408,67.8471,633986.0
2024-05-23 09:30:00,69.73,70.0,68.97,69.73,292864.0,67.3641,67.6249,66.6298,67.3641,292864.0
2024-05-23 10:00:00,69.72,69.74,69.37,69.42,183493.0,67.3544,67.3737,67.0163,67.0646,183493.0
2024-05-23 10:30:00,69.42,69.67,69.38,69.53,127502.0,67.0646,67.3061,67.0259,67.1708,127502.0
2024-05-23 11:00:00,69.52,69.66,69.47,69.53,154065.0,67.1612,67.2964,67.1129,67.1708,154065.0
2024-05-23 11:30:00,69.53,69.54,69.43,69.44,125855.0,67.1708,67.1805,67.0742,67.0839,125855.0
2024-05-23 12:00:00,69.43,69.45,69.35,69.45,116857.0,67.0742,67.0936,66.9969,67.0936,116857.0
2024-05-23 12:30:00,69.45,69.48,69.25,69.27,113064.0,67.0936,67.1225,66.9003,66.9197,113064.0
2024-05-23 13:00:00,69.27,69.31,69.18,69.22,101945.0,66.9197,66.9583,66.8327,66.8714,101945.0
2024-05-23 13:30:00,69.21,69.22,69.02,69.05,134137.0,66.8617,66.8714,66.6781,66.7071,134137.0
2024-05-23 14:00:00,69.06,69.12,68.9,68.91,170736.0,66.7168,66.7747,66.5622,66.5719,170736.0
2024-05-23 14:30:00,68.9,69.04,68.89,68.95,148943.0,66.5622,66.6975,66.5526,66.6105,148943.0
2024-05-23 15:00:00,68.95,69.04,68.88,68.97,198619.0,66.6105,66.6975,66.5429,66.6298,198619.0
2024-05-23 15:30:00,68.97,69.03,68.8,68.85,651241.0,66.6298,66.6878,66.4656,66.5139,651241.0
2024-05-24 09:30:00,68.77,69.28,68.7,68.9,344080.0,66.4366,66.9293,66.369,66.5622,344080.0
2024-05-24 10:00:00,68.9,69.03,68.75,68.8,154745.0,66.5622,66.6878,66.4173,66.4656,154745.0
2024-05-24 10:30:00,68.81,68.83,68.52,68.61,106199.0,66.4753,66.4946,66.1951,66.2821,106199.0
2024-05-24 11:00:00,68.62,68.7,68.55,68.6,123684.0,66.2917,66.369,66.2241,66.2724,123684.0
2024-05-24 11:30:00,68.59,68.67,68.53,68.61,97176.0,66.2627,66.34,66.2048,66.2821,97176.0
2024-05-24 12:00:00,68.59,68.73,68.57,68.58,185177.0,66.2627,66.398,66.2434,66.2531,185177.0
2024-05-24 12:30:00,68.58,68.6,68.44,68.45,139120.0,66.2531,66.2724,66.1178,66.1275,139120.0
2024-05-24 13:00:00,68.45,68.51,68.38,68.48,98840.0,66.1275,66.1854,66.0599,66.1565,98840.0
2024-05-24 13:30:00,68.47,68.53,68.35,68.49,117106.0,66.1468,66.2048,66.0309,66.1661,117106.0
2024-05-24 14:00:00,68.49,68.54,68.29,68.33,120509.0,66.1661,66.2144,65.9729,66.0116,120509.0
2024-05-24 14:30:00,68.33,68.46,68.32,68.36,88311.0,66.0116,66.1371,66.0019,66.0405,88311.0
2024-05-24 15:00:00,68.36,68.38,68.26,68.28,125107.0,66.0405,66.0599,65.9439,65.9632,125107.0
2024-05-24 15:30:00,68.28,68.39,68.24,68.3,436995.0,65.9632,66.0695,65.9246,65.9826,436995.0
2024-05-28 09:30:00,67.91,68.37,67.65,67.98,431740.0,65.6058,66.0502,65.3546,65.6734,431740.0
2024-05-28 10:00:00,67.98,68.03,67.61,67.62,243881.0,65.6734,65.7217,65.316,65.3256,243881.0
2024-05-28 10:30:00,67.62,67.62,67.35,67.55,303492.0,65.3256,65.3256,65.0648,65.258,303492.0
2024-05-28 11:00:00,67.54,67.55,67.35,67.39,209353.0,65.2484,65.258,65.0648,65.1034,209353.0
2024-05-28 11:30:00,67.4,67.52,67.33,67.39,173329.0,65.1131,65.229,65.0455,65.1034,173329.0
2024-05-28 12:00:00,67.39,67.43,67.32,67.41,305511.0,65.1034,65.1421,65.0358,65.1228,305511.0
2024-05-28 12:30:00,67.43,67.43,67.18,67.19,137475.0,65.1421,65.1421,64.9006,64.9102,137475.0
2024-05-28 13:00:00,67.18,67.26,67.12,67.17,202870.0,64.9006,64.9779,64.8426,64.8909,202870.0
2024-05-28 13:30:00,67.16,67.27,67.16,67.2,96424.0,64.8813,64.9875,64.8813,64.9199,96424.0
2024-05-28 14:00:00,67.21,67.27,67.16,67.19,147138.0,64.9296,64.9875,64.8813,64.9102,147138.0
2024-05-28 14:30:00,67.2,67.42,67.18,67.32,280786.0,64.9199,65.1324,64.9006,65.0358,280786.0
2024-05-28 15:00:00,67.33,67.45,67.28,67.42,492515.0,65.0455,65.1614,64.9972,65.1324,492515.0
2024-05-28 15:30:00,67.42,67.6,67.39,67.57,671688.0,65.1324,65.3063,65.1034,65.2773,671688.0
2024-05-29 09:30:00,67.06,67.21,66.63,67.09,487939.0,64.7846,64.9296,64.3692,64.8136,487939.0
2024-05-29 10:00:00,67.09,67.28,66.72,67.09,323938.0,64.8136,64.9972,64.4562,64.8136,323938.0
2024-05-29 10:30:00,67.09,67.22,66.97,67.17,268105.0,64.8136,64.9392,64.6977,64.8909,268105.0
2024-05-29 11:00:00,67.16,67.16,66.95,67.03,143737.0,64.8813,64.8813,64.6784,64.7557,143737.0
2024-05-29 11:30:00,67.03,67.12,66.95,66.98,114108.0,64.7557,64.8426,64.6784,64.7074,114108.0
2024-05-29 12:00:00,66.98,67.09,66.9,67.07,128769.0,64.7074,64.8136,64.6301,64.7943,128769.0
2024-05-29 12:30:00,67.08,67.09,67.01,67.03,85537.0,64.804,64.8136,64.7363,64.7557,85537.0
2024-05-29 13:00:00,67.03,67.1,67.0,67.08,75037.0,64.7557,64.8233,64.7267,64.804,75037.0
2024-05-29 13:30:00,67.09,67.1,66.96,67.01,162114.0,64.8136,64.8233,64.688,64.7363,162114.0
2024-05-29 14:00:00,67.01,67.02,66.87,66.91,122838.0,64.7363,64.746,64.6011,64.6397,122838.0
2024-05-29 14:30:00,66.91,66.93,66.79,66.87,149780.0,64.6397,64.6591,64.5238,64.6011,149780.0
2024-05-29 15:00:00,66.88,66.97,66.85,66.93,168531.0,64.6108,64.6977,64.5818,64.6591,168531.0
2024-05-29 15:30:00,66.92,66.97,66.82,66.95,744735.0,64.6494,64.6977,64.5528,64.6784,744735.0
2024-05-30 09:30:00,67.2,67.4,67.03,67.28,331728.0,64.9199,65.1131,64.7557,64.9972,331728.0
2024-05-30 10:00:00,67.27,67.39,67.16,67.31,264825.0,64.9875,65.1034,64.8813,65.0262,264825.0
2024-05-30 10:30:00,67.3,67.48,67.19,67.42,272011.0,65.0165,65.1904,64.9102,65.1324,272011.0
2024-05-30 11:00:00,67.42,67.48,67.28,67.48,232973.0,65.1324,65.1904,64.9972,65.1904,232973.0
2024-05-30 11:30:00,67.49,67.53,67.38,67.42,129284.0,65.2001,65.2387,65.0938,65.1324,129284.0
2024-05-30 12:00:00,67.42,67.47,67.36,67.43,154943.0,65.1324,65.1807,65.0745,65.1421,154943.0
2024-05-30 12:30:00,67.43,67.46,67.34,67.41,142018.0,65.1421,65.1711,65.0551,65.1228,142018.0
2024-05-30 13:00:00,67.42,67.44,67.32,67.39,199469.0,65.1324,65.1518,65.0358,65.1034,199469.0
2024-05-30 13:30:00,67.38,67.44,67.28,67.43,156878.0,65.0938,65.1518,64.9972,65.1421,156878.0
2024-05-30 14:00:00,67.44,67.51,67.37,67.45,206054.0,65.1518,65.2194,65.0841,65.1614,206054.0
2024-05-30 14:30:00,67.45,67.6,67.43,67.59,154969.0,65.1614,65.3063,65.1421,65.2967,154969.0
2024-05-30 15:00:00,67.59,67.66,67.51,67.63,217334.0,65.2967,65.3643,65.2194,65.3353,217334.0
2024-05-30 15:30:00,67.63,67.94,67.6,67.89,1065213.0,65.3353,65.6348,65.3063,65.5865,1065213.0
2024-05-31 09:30:00,67.55,67.9,67.33,67.75,317290.0,65.258,65.5961,65.0455,65.4512,317290.0
2024-05-31 10:00:00,67.75,68.14,67.62,67.87,244342.0,65.4512,65.828,65.3256,65.5672,244342.0
2024-05-31 10:30:00,67.88,68.08,67.82,67.93,359944.0,65.5768,65.77,65.5189,65.6251,359944.0
2024-05-31 11:00:00,67.94,68.02,67.79,67.84,320119.0,65.6348,65.7121,65.4899,65.5382,320119.0
2024-05-31 11:30:00,67.84,67.92,67.53,67.63,378490.0,65.5382,65.6155,65.2387,65.3353,378490.0
2024-05-31 12:00:00,67.63,67.86,67.58,67.84,177704.0,65.3353,65.5575,65.287,65.5382,177704.0
2024-05-31 12:30:00,67.83,67.91,67.74,67.9,109722.0,65.5285,65.6058,65.4416,65.5961,109722.0
2024-05-31 13:00:00,67.9,67.96,67.81,67.91,131222.0,65.5961,65.6541,65.5092,65.6058,131222.0
2024-05-31 13:30:00,67.91,68.03,67.87,68.0,94603.0,65.6058,65.7217,65.5672,65.6928,94603.0
2024-05-31 14:00:00,68.01,68.1,68.0,68.05,135237.0,65.7024,65.7894,65.6928,65.7411,135237.0
2024-05-31 14:30:00,68.05,68.14,68.01,68.09,175011.0,65.7411,65.828,65.7024,65.7797,175011.0
2024-05-31 15:00:00,68.09,68.15,68.03,68.09,228117.0,65.7797,65.8377,65.7217,65.7797,228117.0
2024-05-31 15:30:00,68.09,68.55,68.06,68.52,939593.0,65.7797,66.2241,65.7507,66.1951,939593.0
2024-06-03 09:30:00,68.31,68.42,67.97,68.08,341414.0,65.9922,66.0985,65.6638,65.77,341414.0
2024-06-03 10:00:00,68.09,68.37,67.95,68.22,240908.0,65.7797,66.0502,65.6444,65.9053,240908.0
2024-06-03 10:30:00,68.21,68.24,67.61,67.69,267180.0,65.8956,65.9246,65.316,65.3933,267180.0
2024-06-03 11:00:00,67.7,67.83,67.56,67.64,247727.0,65.4029,65.5285,65.2677,65.345,247727.0
2024-06-03 11:30:00,67.64,67.66,67.48,67.59,274490.0,65.345,65.3643,65.1904,65.2967,274490.0
2024-06-03 12:00:00,67.59,67.77,67.57,67.62,168889.0,65.2967,65.4706,65.2773,65.3256,168889.0
2024-06-03 12:30:00,67.61,67.63,67.35,67.36,162069.0,65.316,65.3353,65.0648,65.0745,162069.0
2024-06-03 13:00:00,67.36,67.56,67.29,67.46,135833.0,65.0745,65.2677,65.0068,65.1711,135833.0
2024-06-03 13:30:00,67.46,67.56,67.41,67.45,112785.0,65.1711,65.2677,65.1228,65.1614,112785.0
2024-06-03 14:00:00,67.45,67.52,67.37,67.41,126553.0,65.1614,65.229,65.0841,65.1228,126553.0
2024-06-03 14:30:00,67.41,67.47,67.35,67.36,133294.0,65.1228,65.1807,65.0648,65.0745,133294.0
2024-06-03 15:00:00,67.36,67.44,67.28,67.28,168657.0,65.0745,65.1518,64.9972,64.9972,168657.0
2024-06-03 15:30:00,67.28,67.4,67.21,67.35,729910.0,64.9972,65.1131,64.9296,65.0648,729910.0
2024-06-04 09:30:00,67.43,67.47,66.93,67.37,433439.0,65.1421,65.1807,64.6591,65.0841,433439.0
2024-06-04 10:00:00,67.37,67.65,67.22,67.58,257131.0,65.0841,65.3546,64.9392,65.287,257131.0
2024-06-04 10:30:00,67.59,67.69,67.48,67.51,132363.0,65.2967,65.3933,65.1904,65.2194,132363.0
2024-06-04 11:00:00,67.5,67.78,67.5,67.71,196561.0,65.2097,65.4802,65.2097,65.4126,196561.0
2024-06-04 11:30:00,67.71,67.79,67.64,67.7,101166.0,65.4126,65.4899,65.345,65.4029,101166.0
2024-06-04 12:00:00,67.71,67.82,67.71,67.81,133379.0,65.4126,65.5189,65.4126,65.5092,133379.0
2024-06-04 12:30:00,67.81,68.23,67.8,68.17,158846.0,65.5092,65.9149,65.4995,65.857,158846.0
2024-06-04 13:00:00,68.17,68.39,68.09,68.3,310271.0,65.857,66.0695,65.7797,65.9826,310271.0
2024-06-04 13:30:00,68.3,68.34,68.18,68.31,127708.0,65.9826,66.0212,65.8666,65.9922,127708.0
2024-06-04 14:00:00,68.31,68.42,68.17,68.42,132833.0,65.9922,66.0985,65.857,66.0985,132833.0
2024-06-04 14:30:00,68.42,68.45,68.22,68.23,136919.0,66.0985,66.1275,65.9053,65.9149,136919.0
2024-06-04 15:00:00,68.22,68.26,68.05,68.06,177814.0,65.9053,65.9439,65.7411,65.7507,177814.0
2024-06-04 15:30:00,68.05,68.21,67.99,68.09,761071.0,65.7411,65.8956,65.6831,65.7797,761071.0
2024-06-05 09:30:00,67.86,68.25,67.19,67.26,261159.0,65.5575,65.9343,64.9102,64.9779,261159.0
2024-06-05 10:00:00,67.23,67.52,67.13,67.26,248156.0,64.9489,65.229,64.8523,64.9779,248156.0
2024-06-05 10:30:00,67.28,67.58,67.17,67.53,187328.0,64.9972,65.287,64.8909,65.2387,187328.0
2024-06-05 11:00:00,67.52,67.81,67.52,67.77,228592.0,65.229,65.5092,65.229,65.4706,228592.0
2024-06-05 11:30:00,67.77,67.78,67.51,67.52,106820.0,65.4706,65.4802,65.2194,65.229,106820.0
2024-06-05 12:00:00,67.52,67.54,67.43,67.5,113008.0,65.229,65.2484,65.1421,65.2097,113008.0
2024-06-05 12:30:00,67.5,67.64,67.48,67.52,126738.0,65.2097,65.345,65.1904,65.229,126738.0
2024-06-05 13:00:00,67.51,67.6,67.44,67.59,117311.0,65.2194,65.3063,65.1518,65.2967,117311.0
2024-06-05 13:30:00,67.59,67.6,67.39,67.4,115394.0,65.2967,65.3063,65.1034,65.1131,115394.0
2024-06-05 14:00:00,67.4,67.6,67.38,67.58,121929.0,65.1131,65.3063,65.0938,65.287,121929.0
2024-06-05 14:30:00,67.58,67.64,67.53,67.56,116178.0,65.287,65.345,65.2387,65.2677,116178.0
2024-06-05 15:00:00,67.55,67.65,67.53,67.63,195498.0,65.258,65.3546,65.2387,65.3353,195498.0
2024-06-05 15:30:00,67.62,68.01,67.59,67.98,1020385.0,65.3256,65.7024,65.2967,65.6734,1020385.0
2024-06-06 09:30:00,67.81,68.27,67.6,68.26,552428.0,65.5092,65.9536,65.3063,65.9439,552428.0
2024-06-06 10:00:00,68.28,68.45,68.11,68.42,323904.0,65.9632,66.1275,65.799,66.0985,323904.0
2024-06-06 10:30:00,68.42,68.43,68.24,68.33,360982.0,66.0985,66.1082,65.9246,66.0116,360982.0
2024-06-06 11:00:00,68.34,68.69,68.32,68.61,160331.0,66.0212,66.3593,66.0019,66.2821,160331.0
2024-06-06 11:30:00,68.6,68.69,68.53,68.65,159179.0,66.2724,66.3593,66.2048,66.3207,159179.0
2024-06-06 12:00:00,68.66,68.68,68.55,68.61,156124.0,66.3304,66.3497,66.2241,66.2821,156124.0
2024-06-06 12:30:00,68.6,68.78,68.58,68.67,158544.0,66.2724,66.4463,66.2531,66.34,158544.0
2024-06-06 13:00:00,68.67,68.71,68.47,68.55,102229.0,66.34,66.3787,66.1468,66.2241,102229.0
2024-06-06 13:30:00,68.56,68.59,68.45,68.53,103681.0,66.2337,66.2627,66.1275,66.2048,103681.0
2024-06-06 14:00:00,68.52,68.52,68.2,68.23,130210.0,66.1951,66.1951,65.886,65.9149,130210.0
2024-06-06 14:30:00,68.23,68.38,68.14,68.36,103026.0,65.9149,66.0599,65.828,66.0405,103026.0
2024-06-06 15:00:00,68.36,68.36,68.23,68.27,141938.0,66.0405,66.0405,65.9149,65.9536,141938.0
2024-06-06 15:30:00,68.26,68.3,68.13,68.18,515721.0,65.9439,65.9826,65.8183,65.8666,515721.0
2024-06-07 09:30:00,67.91,68.14,67.65,68.1,291355.0,65.6058,65.828,65.3546,65.7894,291355.0
2024-06-07 10:00:00,68.1,68.29,67.95,68.2,163878.0,65.7894,65.9729,65.6444,65.886,163878.0
2024-06-07 10:30:00,68.2,68.25,68.07,68.17,175294.0,65.886,65.9343,65.7604,65.857,175294.0
2024-06-07 11:00:00,68.16,68.33,68.08,68.33,204731.0,65.8473,66.0116,65.77,66.0116,204731.0
2024-06-07 11:30:00,68.32,68.39,68.22,68.3,157144.0,66.0019,66.0695,65.9053,65.9826,157144.0
2024-06-07 12:00:00,68.3,68.3,68.15,68.2,116108.0,65.9826,65.9826,65.8377,65.886,116108.0
2024-06-07 12:30:00,68.21,68.26,68.12,68.24,166253.0,65.8956,65.9439,65.8087,65.9246,166253.0
2024-06-07 13:00:00,68.25,68.25,68.09,68.15,143038.0,65.9343,65.9343,65.7797,65.8377,143038.0
2024-06-07 13:30:00,68.16,68.16,67.95,68.05,126227.0,65.8473,65.8473,65.6444,65.7411,126227.0
2024-06-07 14:00:00,68.05,68.06,67.88,67.98,171178.0,65.7411,65.7507,65.5768,65.6734,171178.0
2024-06-07 14:30:00,67.98,68.0,67.94,67.96,92954.0,65.6734,65.6928,65.6348,65.6541,92954.0
2024-06-07 15:00:00,67.95,67.96,67.75,67.81,149569.0,65.6444,65.6541,65.4512,65.5092,149569.0
2024-06-07 15:30:00,67.81,67.87,67.66,67.8,413699.0,65.5092,65.5672,65.3643,65.4995,413699.0
2024-06-10 09:30:00,67.42,67.52,66.93,67.31,273996.0,65.1324,65.229,64.6591,65.0262,273996.0
2024-06-10 10:00:00,67.31,67.39,66.82,66.83,147219.0,65.0262,65.1034,64.5528,64.5624,147219.0
2024-06-10 10:30:00,66.83,66.88,66.47,66.52,152613.0,64.5624,64.6108,64.2147,64.263,152613.0
2024-06-10 11:00:00,66.52,66.83,66.46,66.83,276039.0,64.263,64.5624,64.205,64.5624,276039.0
2024-06-10 11:30:00,66.83,67.32,66.83,67.31,536367.0,64.5624,65.0358,64.5624,65.0262,536367.0
2024-06-10 12:00:00,67.31,67.44,67.17,67.44,345748.0,65.0262,65.1518,64.8909,65.1518,345748.0
2024-06-10 12:30:00,67.44,67.51,67.32,67.44,218884.0,65.1518,65.2194,65.0358,65.1518,218884.0
2024-06-10 13:00:00,67.45,67.5,67.39,67.44,210827.0,65.1614,65.2097,65.1034,65.1518,210827.0
2024-06-10 13:30:00,67.45,67.72,67.43,67.69,213887.0,65.1614,65.4223,65.1421,65.3933,213887.0
2024-06-10 14:00:00,67.68,67.85,67.67,67.7,213927.0,65.3836,65.5478,65.3739,65.4029,213927.0
2024-06-10 14:30:00,67.7,67.79,67.53,67.6,174938.0,65.4029,65.4899,65.2387,65.3063,174938.0
2024-06-10 15:00:00,67.61,67.64,67.39,67.42,135301.0,65.316,65.345,65.1034,65.1324,135301.0
2024-06-10 15:30:00,67.41,67.46,67.27,67.31,548105.0,65.1228,65.1711,64.9875,65.0262,548105.0
2024-06-11 09:30:00,67.04,67.54,66.8,66.94,352828.0,64.7653,65.2484,64.5335,64.6687,352828.0
2024-06-11 10:00:00,66.94,67.22,66.8,67.14,193540.0,64.6687,64.9392,64.5335,64.8619,193540.0
2024-06-11 10:30:00,67.12,67.2,66.92,67.06,115821.0,64.8426,64.9199,64.6494,64.7846,115821.0
2024-06-11 11:00:00,67.07,67.17,67.0,67.16,269868.0,64.7943,64.8909,64.7267,64.8813,269868.0
2024-06-11 11:30:00,67.16,67.42,67.14,67.3,99324.0,64.8813,65.1324,64.8619,65.0165,99324.0
2024-06-11 12:00:00,67.29,67.35,67.19,67.22,135277.0,65.0068,65.0648,64.9102,64.9392,135277.0
2024-06-11 12:30:00,67.21,67.33,67.17,67.22,93257.0,64.9296,65.0455,64.8909,64.9392,93257.0
2024-06-11 13:00:00,67.21,67.3,67.16,67.27,61829.0,64.9296,65.0165,64.8813,64.9875,61829.0
2024-06-11 13:30:00,67.27,67.33,67.22,67.31,73544.0,64.9875,65.0455,64.9392,65.0262,73544.0
2024-06-11 14:00:00,67.31,67.44,67.3,67.42,103779.0,65.0262,65.1518,65.0165,65.1324,103779.0
2024-06-11 14:30:00,67.43,67.51,67.42,67.47,76616.0,65.1421,65.2194,65.1324,65.1807,76616.0
2024-06-11 15:00:00,67.47,67.55,67.45,67.48,146783.0,65.1807,65.258,65.1614,65.1904,146783.0
2024-06-11 15:30:00,67.48,67.65,67.45,67.6,400525.0,65.1904,65.3546,65.1614,65.3063,400525.0
2024-06-12 09:30:00,67.54,67.68,66.91,66.97,217636.0,65.2484,65.3836,64.6397,64.6977,217636.0
2024-06-12 10:00:00,66.96,67.12,66.87,67.03,159938.0,64.688,64.8426,64.6011,64.7557,159938.0
2024-06-12 10:30:00,67.03,67.24,66.97,66.98,139726.0,64.7557,64.9585,64.6977,64.7074,139726.0
2024-06-12 11:00:00,66.96,67.01,66.81,66.86,91782.0,64.688,64.7363,64.5431,64.5914,91782.0
2024-06-12 11:30:00,66.86,66.89,66.71,66.84,119579.0,64.5914,64.6204,64.4465,64.5721,119579.0
2024-06-12 12:00:00,66.84,66.86,66.65,66.68,126520.0,64.5721,64.5914,64.3886,64.4175,126520.0
2024-06-12 12:30:00,66.68,66.75,66.58,66.69,86514.0,64.4175,64.4852,64.3209,64.4272,86514.0
2024-06-12 13:00:00,66.69,66.84,66.68,66.78,93552.0,64.4272,64.5721,64.4175,64.5141,93552.0
2024-06-12 13:30:00,66.78,66.78,66.6,66.64,75470.0,64.5141,64.5141,64.3403,64.3789,75470.0
2024-06-12 14:00:00,66.63,66.63,66.22,66.3,343164.0,64.3692,64.3692,63.9731,64.0504,343164.0
2024-06-12 14:30:00,66.29,66.36,66.13,66.28,373049.0,64.0408,64.1084,63.8862,64.0311,373049.0
2024-06-12 15:00:00,66.27,66.44,66.05,66.14,285187.0,64.0214,64.1857,63.8089,63.8959,285187.0
2024-06-12 15:30:00,66.13,66.26,65.99,66.09,1414158.0,63.8862,64.0118,63.7509,63.8476,1414158.0
2024-06-13 09:30:00,65.88,66.25,65.71,65.84,347010.0,63.6447,64.0021,63.4805,63.606,347010.0
2024-06-13 10:00:00,65.83,65.9,65.64,65.72,203852.0,63.5964,63.664,63.4128,63.4901,203852.0
2024-06-13 10:30:00,65.71,65.74,65.53,65.67,188203.0,63.4805,63.5094,63.3066,63.4418,188203.0
2024-06-13 11:00:00,65.68,65.95,65.61,65.95,176845.0,63.4515,63.7123,63.3838,63.7123,176845.0
2024-06-13 11:30:00,65.95,66.12,65.89,65.98,146814.0,63.7123,63.8765,63.6543,63.7413,146814.0
2024-06-13 12:00:00,65.98,66.25,65.87,66.24,127731.0,63.7413,64.0021,63.635,63.9925,127731.0
2024-06-13 12:30:00,66.23,66.31,66.18,66.19,156965.0,63.9828,64.0601,63.9345,63.9442,156965.0
2024-06-13 13:00:00,66.19,66.37,66.13,66.34,282239.0,63.9442,64.1181,63.8862,64.0891,282239.0
2024-06-13 13:30:00,66.35,66.36,66.23,66.35,238988.0,64.0987,64.1084,63.9828,64.0987,238988.0
2024-06-13 14:00:00,66.34,66.38,66.12,66.13,365380.0,64.0891,64.1277,63.8765,63.8862,365380.0
2024-06-13 14:30:00,66.12,66.26,66.02,66.02,317042.0,63.8765,64.0118,63.7799,63.7799,317042.0
2024-06-13 15:00:00,66.01,66.06,65.98,66.01,360583.0,63.7703,63.8186,63.7413,63.7703,360583.0
2024-06-13 15:30:00,66.0,66.32,65.96,66.07,1473768.0,63.7606,64.0698,63.722,63.8282,1473768.0
2024-06-14 09:30:00,66.1,66.13,65.51,65.88,400139.0,63.8572,63.8862,63.2872,63.6447,400139.0
2024-06-14 10:00:00,65.87,65.9,65.65,65.72,194528.0,63.635,63.664,63.4225,63.4901,194528.0
2024-06-14 10:30:00,65.73,65.92,65.69,65.76,162695.0,63.4998,63.6833,63.4611,63.5288,162695.0
2024-06-14 11:00:00,65.76,66.01,65.76,65.98,116468.0,63.5288,63.7703,63.5288,63.7413,116468.0
2024-06-14 11:30:00,65.98,66.13,65.97,66.11,155876.0,63.7413,63.8862,63.7316,63.8669,155876.0
2024-06-14 12:00:00,66.11,66.15,65.99,66.12,98195.0,63.8669,63.9055,63.7509,63.8765,98195.0
2024-06-14 12:30:00,66.12,66.12,65.99,66.05,100939.0,63.8765,63.8765,63.7509,63.8089,100939.0
2024-06-14 13:00:00,66.06,66.11,66.03,66.09,72621.0,63.8186,63.8669,63.7896,63.8476,72621.0
2024-06-14 13:30:00,66.08,66.09,65.84,65.85,183025.0,63.8379,63.8476,63.606,63.6157,183025.0
2024-06-14 14:00:00,65.85,65.88,65.76,65.86,214296.0,63.6157,63.6447,63.5288,63.6254,214296.0
2024-06-14 14:30:00,65.86,65.87,65.73,65.8,220996.0,63.6254,63.635,63.4998,63.5674,220996.0
2024-06-14 15:00:00,65.8,65.9,65.77,65.87,220026.0,63.5674,63.664,63.5384,63.635,220026.0
2024-06-14 15:30:00,65.87,65.94,65.75,65.85,588335.0,63.635,63.7026,63.5191,63.6157,588335.0
2024-06-17 09:30:00,65.68,66.05,65.37,65.91,198445.0,63.4515,63.8089,63.152,63.6737,198445.0
2024-06-17 10:00:00,65.91,65.98,65.7,65.8,219254.0,63.6737,63.7413,63.4708,63.5674,219254.0
2024-06-17 10:30:00,65.8,66.1,65.77,66.08,141354.0,63.5674,63.8572,63.5384,63.8379,141354.0
2024-06-17 11:00:00,66.08,66.14,65.96,66.11,120505.0,63.8379,63.8959,63.722,63.8669,120505.0
2024-06-17 11:30:00,66.11,66.16,65.98,66.11,96321.0,63.8669,63.9152,63.7413,63.8669,96321.0
2024-06-17 12:00:00,66.11,66.29,66.11,66.28,81559.0,63.8669,64.0408,63.8669,64.0311,81559.0
2024-06-17 12:30:00,66.29,66.32,66.22,66.31,78325.0,64.0408,64.0698,63.9731,64.0601,78325.0
2024-06-17 13:00:00,66.31,66.35,66.24,66.28,152583.0,64.0601,64.0987,63.9925,64.0311,152583.0
2024-06-17 13:30:00,66.29,66.31,66.16,66.26,168583.0,64.0408,64.0601,63.9152,64.0118,168583.0
2024-06-17 14:00:00,66.27,66.43,66.25,66.39,171457.0,64.0214,64.176,64.0021,64.1374,171457.0
2024-06-17 14:30:00,66.37,66.4,66.17,66.19,160400.0,64.1181,64.147,63.9248,63.9442,160400.0
2024-06-17 15:00:00,66.18,66.23,66.07,66.09,320064.0,63.9345,63.9828,63.8282,63.8476,320064.0
2024-06-17 15:30:00,66.09,66.15,65.95,66.06,756023.0,63.8476,63.9055,63.7123,63.8186,756023.0
2024-06-18 09:30:00,65.86,66.39,65.78,66.07,173518.0,63.6254,64.1374,63.5481,63.8282,173518.0
2024-06-18 10:00:00,66.07,66.24,65.84,65.86,111633.0,63.8282,63.9925,63.606,63.6254,111633.0
2024-06-18 10:30:00,65.86,65.89,65.7,65.86,135104.0,63.6254,63.6543,63.4708,63.6254,135104.0
2024-06-18 11:00:00,65.86,66.13,65.84,66.11,140073.0,63.6254,63.8862,63.606,63.8669,140073.0
2024-06-18 11:30:00,66.11,66.25,66.08,66.22,69906.0,63.8669,64.0021,63.8379,63.9731,69906.0
2024-06-18 12:00:00,66.22,66.34,66.19,66.19,81521.0,63.9731,64.0891,63.9442,63.9442,81521.0
2024-06-18 12:30:00,66.2,66.2,66.02,66.02,99382.0,63.9538,63.9538,63.7799,63.7799,99382.0
2024-06-18 13:00:00,66.01,66.01,65.82,65.83,130480.0,63.7703,63.7703,63.5867,63.5964,130480.0
2024-06-18 13:30:00,65.83,66.19,65.79,66.17,97448.0,63.5964,63.9442,63.5577,63.9248,97448.0
2024-06-18 14:00:00,66.17,66.26,66.12,66.22,112787.0,63.9248,64.0118,63.8765,63.9731,112787.0
2024-06-18 14:30:00,66.23,66.26,66.12,66.14,114444.0,63.9828,64.0118,63.8765,63.8959,114444.0
2024-06-18 15:00:00,66.14,66.14,66.0,66.07,145766.0,63.8959,63.8959,63.7606,63.8282,145766.0
2024-06-18 15:30:00,66.06,66.19,66.04,66.19,336316.0,63.8186,63.9442,63.7993,63.9442,336316.0
2024-06-20 09:30:00,65.94,66.45,65.92,66.05,326546.0,63.7026,64.1953,63.6833,63.8089,326546.0
2024-06-20 10:00:00,66.05,66.55,66.0,66.22,230475.0,63.8089,64.2919,63.7606,63.9731,230475.0
2024-06-20 10:30:00,66.21,66.26,65.97,66.2,234664.0,63.9635,64.0118,63.7316,63.9538,234664.0
2024-06-20 11:00:00,66.2,66.29,66.17,66.25,151633.0,63.9538,64.0408,63.9248,64.0021,151633.0
2024-06-20 11:30:00,66.25,66.28,66.15,66.23,132422.0,64.0021,64.0311,63.9055,63.9828,132422.0
2024-06-20 12:00:00,66.23,66.35,66.2,66.28,141830.0,63.9828,64.0987,63.9538,64.0311,141830.0
2024-06-20 12:30:00,66.28,66.49,66.24,66.45,150720.0,64.0311,64.234,63.9925,64.1953,150720.0
2024-06-20 13:00:00,66.45,66.47,66.26,66.31,184523.0,64.1953,64.2147,64.0118,64.0601,184523.0
2024-06-20 13:30:00,66.32,66.42,66.29,66.33,189474.0,64.0698,64.1664,64.0408,64.0794,189474.0
2024-06-20 14:00:00,66.33,66.34,66.19,66.21,122234.0,64.0794,64.0891,63.9442,63.9635,122234.0
2024-06-20 14:30:00,66.21,66.3,66.12,66.29,154761.0,63.9635,64.0504,63.8765,64.0408,154761.0
2024-06-20 15:00:00,66.29,66.31,66.18,66.27,298480.0,64.0408,64.0601,63.9345,64.0214,298480.0
2024-06-20 15:30:00,66.27,66.27,66.0,66.07,713280.0,64.0214,64.0214,63.7606,63.8282,713280.0
2024-06-21 09:30:00,66.42,67.22,66.28,66.97,2411228.0,64.1664,64.9392,64.0311,64.6977,2411228.0
2024-06-21 10:00:00,66.98,67.06,66.72,66.73,149615.0,64.7074,64.7846,64.4562,64.4658,149615.0
2024-06-21 10:30:00,66.72,66.85,66.53,66.54,145526.0,64.4562,64.5818,64.2726,64.2823,145526.0
2024-06-21 11:00:00,66.54,66.59,66.44,66.49,109291.0,64.2823,64.3306,64.1857,64.234,109291.0
2024-06-21 11:30:00,66.48,66.57,66.3,66.3,128108.0,64.2243,64.3113,64.0504,64.0504,128108.0
2024-06-21 12:00:00,66.31,66.4,66.22,66.36,83095.0,64.0601,64.147,63.9731,64.1084,83095.0
2024-06-21 12:30:00,66.36,66.46,66.35,66.44,60441.0,64.1084,64.205,64.0987,64.1857,60441.0
2024-06-21 13:00:00,66.44,66.48,66.38,66.39,58287.0,64.1857,64.2243,64.1277,64.1374,58287.0
2024-06-21 13:30:00,66.39,66.52,66.36,66.5,68816.0,64.1374,64.263,64.1084,64.2436,68816.0
2024-06-21 14:00:00,66.5,66.63,66.47,66.6,120717.0,64.2436,64.3692,64.2147,64.3403,120717.0
2024-06-21 14:30:00,66.6,66.62,66.43,66.47,143167.0,64.3403,64.3596,64.176,64.2147,143167.0
2024-06-21 15:00:00,66.47,66.51,66.38,66.41,160098.0,64.2147,64.2533,64.1277,64.1567,160098.0
2024-06-21 15:30:00,66.41,66.59,66.26,66.52,859239.0,64.1567,64.3306,64.0118,64.263,859239.0
2024-06-24 09:30:00,66.87,67.5,66.76,67.43,319053.0,64.6011,65.2097,64.4948,65.1421,319053.0
2024-06-24 10:00:00,67.41,67.92,67.24,67.91,383170.0,65.1228,65.6155,64.9585,65.6058,383170.0
2024-06-24 10:30:00,67.9,68.19,67.73,68.07,367000.0,65.5961,65.8763,65.4319,65.7604,367000.0
2024-06-24 11:00:00,68.07,68.16,67.87,67.96,350521.0,65.7604,65.8473,65.5672,65.6541,350521.0
2024-06-24 11:30:00,67.95,68.14,67.87,68.12,280860.0,65.6444,65.828,65.5672,65.8087,280860.0
2024-06-24 12:00:00,68.12,68.26,68.07,68.08,230644.0,65.8087,65.9439,65.7604,65.77,230644.0
2024-06-24 12:30:00,68.08,68.09,67.9,67.99,296174.0,65.77,65.7797,65.5961,65.6831,296174.0
2024-06-24 13:00:00,67.98,68.06,67.9,67.97,186775.0,65.6734,65.7507,65.5961,65.6638,186775.0
2024-06-24 13:30:00,67.97,68.03,67.95,68.01,223615.0,65.6638,65.7217,65.6444,65.7024,223615.0
2024-06-24 14:00:00,68.02,68.1,67.99,68.06,357581.0,65.7121,65.7894,65.6831,65.7507,357581.0
2024-06-24 14:30:00,68.06,68.16,68.01,68.15,219325.0,65.7507,65.8473,65.7024,65.8377,219325.0
2024-06-24 15:00:00,68.15,68.17,67.99,68.08,485092.0,65.8377,65.857,65.6831,65.77,485092.0
2024-06-24 15:30:00,68.08,68.52,68.07,68.45,1702180.0,65.77,66.1951,65.7604,66.1275,1702180.0
2024-06-25 09:30:00,68.38,68.94,68.26,68.3,445963.0,66.0599,66.6009,65.9439,65.9826,445963.0
2024-06-25 10:00:00,68.31,68.49,68.1,68.41,340526.0,65.9922,66.1661,65.7894,66.0888,340526.0
2024-06-25 10:30:00,68.41,68.46,68.18,68.23,270022.0,66.0888,66.1371,65.8666,65.9149,270022.0
2024-06-25 11:00:00,68.23,68.23,67.95,68.03,326092.0,65.9149,65.9149,65.6444,65.7217,326092.0
2024-06-25 11:30:00,68.03,68.03,67.79,67.79,200932.0,65.7217,65.7217,65.4899,65.4899,200932.0
2024-06-25 12:00:00,67.78,67.85,67.7,67.71,184525.0,65.4802,65.5478,65.4029,65.4126,184525.0
2024-06-25 12:30:00,67.72,67.78,67.59,67.7,108459.0,65.4223,65.4802,65.2967,65.4029,108459.0
2024-06-25 13:00:00,67.7,67.71,67.56,67.62,177590.0,65.4029,65.4126,65.2677,65.3256,177590.0
2024-06-25 13:30:00,67.63,67.7,67.53,67.6,110412.0,65.3353,65.4029,65.2387,65.3063,110412.0
2024-06-25 14:00:00,67.61,67.93,67.6,67.91,168578.0,65.316,65.6251,65.3063,65.6058,168578.0
2024-06-25 14:30:00,67.91,68.12,67.89,67.9,212907.0,65.6058,65.8087,65.5865,65.5961,212907.0
2024-06-25 15:00:00,67.9,67.95,67.82,67.92,238703.0,65.5961,65.6444,65.5189,65.6155,238703.0
2024-06-25 15:30:00,67.91,67.94,67.81,67.83,658352.0,65.6058,65.6348,65.5092,65.5285,658352.0
2024-06-26 09:30:00,67.29,67.38,66.72,67.03,282922.0,65.0068,65.0938,64.4562,64.7557,282922.0
2024-06-26 10:00:00,67.04,67.14,66.84,67.09,292941.0,64.7653,64.8619,64.5721,64.8136,292941.0
2024-06-26 10:30:00,67.08,67.3,66.92,67.13,168683.0,64.804,65.0165,64.6494,64.8523,168683.0
2024-06-26 11:00:00,67.13,67.24,67.08,67.18,147436.0,64.8523,64.9585,64.804,64.9006,147436.0
2024-06-26 11:30:00,67.18,67.25,67.06,67.22,102184.0,64.9006,64.9682,64.7846,64.9392,102184.0
2024-06-26 12:00:00,67.21,67.37,67.17,67.17,116400.0,64.9296,65.0841,64.8909,64.8909,116400.0
2024-06-26 12:30:00,67.19,67.2,67.09,67.16,141657.0,64.9102,64.9199,64.8136,64.8813,141657.0
2024-06-26 13:00:00,67.16,67.16,67.0,67.01,98093.0,64.8813,64.8813,64.7267,64.7363,98093.0
2024-06-26 13:30:00,67.02,67.02,66.88,66.9,239643.0,64.746,64.746,64.6108,64.6301,239643.0
2024-06-26 14:00:00,66.9,66.97,66.83,66.95,137591.0,64.6301,64.6977,64.5624,64.6784,137591.0
2024-06-26 14:30:00,66.96,66.99,66.88,66.89,124166.0,64.688,64.717,64.6108,64.6204,124166.0
2024-06-26 15:00:00,66.9,66.9,66.67,66.69,251427.0,64.6301,64.6301,64.4079,64.4272,251427.0
2024-06-26 15:30:00,66.7,66.75,66.58,66.65,656280.0,64.4369,64.4852,64.3209,64.3886,656280.0
2024-06-27 09:30:00,67.02,67.07,66.46,66.8,211950.0,64.746,64.7943,64.205,64.5335,211950.0
2024-06-27 10:00:00,66.81,66.87,66.68,66.73,250678.0,64.5431,64.6011,64.4175,64.4658,250678.0
2024-06-27 10:30:00,66.73,66.87,66.69,66.84,95094.0,64.4658,64.6011,64.4272,64.5721,95094.0
2024-06-27 11:00:00,66.84,66.85,66.57,66.63,82485.0,64.5721,64.5818,64.3113,64.3692,82485.0
2024-06-27 11:30:00,66.62,66.65,66.57,66.64,84944.0,64.3596,64.3886,64.3113,64.3789,84944.0
2024-06-27 12:00:00,66.65,66.8,66.63,66.73,81888.0,64.3886,64.5335,64.3692,64.4658,81888.0
2024-06-27 12:30:00,66.73,66.73,66.57,66.67,90262.0,64.4658,64.4658,64.3113,64.4079,90262.0
2024-06-27 13:00:00,66.67,66.87,66.67,66.83,120919.0,64.4079,64.6011,64.4079,64.5624,120919.0
2024-06-27 13:30:00,66.83,66.86,66.66,66.69,107888.0,64.5624,64.5914,64.3982,64.4272,107888.0
2024-06-27 14:00:00,66.69,66.7,66.46,66.47,129011.0,64.4272,64.4369,64.205,64.2147,129011.0
2024-06-27 14:30:00,66.47,66.56,66.42,66.56,121412.0,64.2147,64.3016,64.1664,64.3016,121412.0
2024-06-27 15:00:00,66.56,66.66,66.55,66.65,134257.0,64.3016,64.3982,64.2919,64.3886,134257.0
2024-06-27 15:30:00,66.66,66.71,66.53,66.63,587291.0,64.3982,64.4465,64.2726,64.3692,587291.0
2024-06-28 09:30:00,66.2,66.26,65.87,65.88,274761.0,64.3692,64.4275,64.0483,64.058,274761.0
2024-06-28 10:00:00,65.89,66.04,65.84,66.0,300327.0,64.0677,64.2136,64.0191,64.1747,300327.0
2024-06-28 10:30:00,66.0,66.03,65.76,65.86,280498.0,64.1747,64.2039,63.9413,64.0386,280498.0
2024-06-28 11:00:00,65.85,65.85,65.41,65.44,192603.0,64.0289,64.0289,63.601,63.6302,192603.0
2024-06-28 11:30:00,65.44,65.58,65.39,65.41,179767.0,63.6302,63.7663,63.5816,63.601,179767.0
2024-06-28 12:00:00,65.41,65.56,65.34,65.48,242783.0,63.601,63.7469,63.533,63.6691,242783.0
2024-06-28 12:30:00,65.47,65.57,65.35,65.44,271213.0,63.6594,63.7566,63.5427,63.6302,271213.0
2024-06-28 13:00:00,65.43,65.51,65.23,65.25,149306.0,63.6205,63.6983,63.426,63.4454,149306.0
2024-06-28 13:30:00,65.25,65.26,65.06,65.16,208443.0,63.4454,63.4552,63.2607,63.3579,208443.0
2024-06-28 14:00:00,65.17,65.25,65.05,65.22,158815.0,63.3677,63.4454,63.251,63.4163,158815.0
2024-06-28 14:30:00,65.22,65.22,65.03,65.08,156956.0,63.4163,63.4163,63.2315,63.2801,156956.0
2024-06-28 15:00:00,65.08,65.16,65.0,65.13,187899.0,63.2801,63.3579,63.2024,63.3288,187899.0
2024-06-28 15:30:00,65.13,65.51,65.1,65.44,1150621.0,63.3288,63.6983,63.2996,63.6302,1150621.0
2024-07-01 09:30:00,65.86,66.68,65.72,66.45,426516.0,64.0386,64.8359,63.9024,64.6123,426516.0
2024-07-01 10:00:00,66.45,66.63,66.17,66.18,328928.0,64.6123,64.7873,64.34,64.3497,328928.0
2024-07-01 10:30:00,66.19,66.25,65.98,66.07,400253.0,64.3594,64.4178,64.1553,64.2428,400253.0
2024-07-01 11:00:00,66.07,66.15,65.66,65.68,184812.0,64.2428,64.3206,63.8441,63.8636,184812.0
2024-07-01 11:30:00,65.69,65.81,65.6,65.69,190282.0,63.8733,63.99,63.7858,63.8733,190282.0
2024-07-01 12:00:00,65.68,65.72,65.56,65.72,103775.0,63.8636,63.9024,63.7469,63.9024,103775.0
2024-07-01 12:30:00,65.72,65.74,65.55,65.63,152154.0,63.9024,63.9219,63.7371,63.8149,152154.0
2024-07-01 13:00:00,65.62,65.73,65.61,65.65,143067.0,63.8052,63.9122,63.7955,63.8344,143067.0
2024-07-01 13:30:00,65.66,65.66,65.52,65.52,105105.0,63.8441,63.8441,63.708,63.708,105105.0
2024-07-01 14:00:00,65.52,65.52,65.38,65.38,144702.0,63.708,63.708,63.5719,63.5719,144702.0
2024-07-01 14:30:00,65.38,65.45,65.32,65.43,143133.0,63.5719,63.6399,63.5135,63.6205,143133.0
2024-07-01 15:00:00,65.43,65.6,65.38,65.4,234595.0,63.6205,63.7858,63.5719,63.5913,234595.0
2024-07-01 15:30:00,65.41,65.56,65.22,65.23,677618.0,63.601,63.7469,63.4163,63.426,677618.0
2024-07-02 09:30:00,65.29,65.45,65.1,65.34,201587.0,63.4843,63.6399,63.2996,63.533,201587.0
2024-07-02 10:00:00,65.34,65.51,65.2,65.51,118300.0,63.533,63.6983,63.3968,63.6983,118300.0
2024-07-02 10:30:00,65.5,65.65,65.42,65.61,191829.0,63.6885,63.8344,63.6107,63.7955,191829.0
2024-07-02 11:00:00,65.6,65.62,65.4,65.51,139868.0,63.7858,63.8052,63.5913,63.6983,139868.0
2024-07-02 11:30:00,65.51,65.57,65.34,65.47,131304.0,63.6983,63.7566,63.533,63.6594,131304.0
2024-07-02 12:00:00,65.47,65.59,65.37,65.58,118148.0,63.6594,63.776,63.5621,63.7663,118148.0
2024-07-02 12:30:00,65.58,65.62,65.52,65.55,167130.0,63.7663,63.8052,63.708,63.7371,167130.0
2024-07-02 13:00:00,65.55,65.7,65.54,65.63,119334.0,63.7371,63.883,63.7274,63.8149,119334.0
2024-07-02 13:30:00,65.63,65.89,65.63,65.84,185484.0,63.8149,64.0677,63.8149,64.0191,185484.0
2024-07-02 14:00:00,65.84,66.04,65.83,65.92,199575.0,64.0191,64.2136,64.0094,64.0969,199575.0
2024-07-02 14:30:00,65.92,66.04,65.83,65.88,284707.0,64.0969,64.2136,64.0094,64.058,284707.0
2024-07-02 15:00:00,65.89,65.89,65.75,65.86,550928.0,64.0677,64.0677,63.9316,64.0386,550928.0
2024-07-02 15:30:00,65.85,66.07,65.84,66.03,1033978.0,64.0289,64.2428,64.0191,64.2039,1033978.0
2024-07-03 09:30:00,65.86,66.17,65.69,66.09,309129.0,64.0386,64.34,63.8733,64.2622,309129.0
2024-07-03 10:00:00,66.11,66.27,65.92,66.08,235278.0,64.2817,64.4372,64.0969,64.2525,235278.0
2024-07-03 10:30:00,66.08,66.16,65.83,65.86,245096.0,64.2525,64.3303,64.0094,64.0386,245096.0
2024-07-03 11:00:00,65.86,66.0,65.78,65.94,229316.0,64.0386,64.1747,63.9608,64.1164,229316.0
2024-07-03 11:30:00,65.93,66.13,65.89,66.11,176709.0,64.1066,64.3011,64.0677,64.2817,176709.0
2024-07-03 12:00:00,66.08,66.23,66.07,66.16,196440.0,64.2525,64.3983,64.2428,64.3303,196440.0
2024-07-03 12:30:00,66.15,66.39,66.12,66.33,624049.0,64.3206,64.5539,64.2914,64.4956,624049.0
2024-07-05 09:30:00,66.31,66.42,65.97,66.24,196994.0,64.4761,64.5831,64.1455,64.4081,196994.0
2024-07-05 10:00:00,66.23,66.5,66.01,66.35,224866.0,64.3983,64.6609,64.1844,64.515,224866.0
2024-07-05 10:30:00,66.34,66.37,66.21,66.34,135127.0,64.5053,64.5345,64.3789,64.5053,135127.0
2024-07-05 11:00:00,66.34,66.42,66.28,66.35,146668.0,64.5053,64.5831,64.447,64.515,146668.0
2024-07-05 11:30:00,66.34,66.63,66.33,66.44,126345.0,64.5053,64.7873,64.4956,64.6025,126345.0
2024-07-05 12:00:00,66.43,66.46,66.29,66.32,148018.0,64.5928,64.622,64.4567,64.4859,148018.0
2024-07-05 12:30:00,66.32,66.43,66.3,66.42,88338.0,64.4859,64.5928,64.4664,64.5831,88338.0
2024-07-05 13:00:00,66.42,66.49,66.36,66.45,91104.0,64.5831,64.6512,64.5247,64.6123,91104.0
2024-07-05 13:30:00,66.46,66.67,66.45,66.66,82116.0,64.622,64.8262,64.6123,64.8165,82116.0
2024-07-05 14:00:00,66.66,66.67,66.57,66.6,88591.0,64.8165,64.8262,64.7289,64.7581,88591.0
2024-07-05 14:30:00,66.6,66.69,66.6,66.64,89393.0,64.7581,64.8456,64.7581,64.797,89393.0
2024-07-05 15:00:00,66.64,66.78,66.62,66.77,128480.0,64.797,64.9331,64.7776,64.9234,128480.0
2024-07-05 15:30:00,66.77,67.06,66.76,66.98,696008.0,64.9234,65.2054,64.9137,65.1276,696008.0
2024-07-08 09:30:00,66.45,66.85,66.43,66.73,818298.0,64.6123,65.0012,64.5928,64.8845,818298.0
2024-07-08 10:00:00,66.72,66.76,66.23,66.31,601795.0,64.8748,64.9137,64.3983,64.4761,601795.0
2024-07-08 10:30:00,66.3,66.56,66.28,66.49,377421.0,64.4664,64.7192,64.447,64.6512,377421.0
2024-07-08 11:00:00,66.5,66.5,66.0,66.03,538664.0,64.6609,64.6609,64.1747,64.2039,538664.0
2024-07-08 11:30:00,66.03,66.2,65.93,66.03,355978.0,64.2039,64.3692,64.1066,64.2039,355978.0
2024-07-08 12:00:00,66.04,66.14,65.93,66.14,233369.0,64.2136,64.3108,64.1066,64.3108,233369.0
2024-07-08 12:30:00,66.14,66.24,66.09,66.11,375094.0,64.3108,64.4081,64.2622,64.2817,375094.0
2024-07-08 13:00:00,66.12,66.24,66.08,66.2,174559.0,64.2914,64.4081,64.2525,64.3692,174559.0
2024-07-08 13:30:00,66.2,66.24,66.14,66.17,144062.0,64.3692,64.4081,64.3108,64.34,144062.0
2024-07-08 14:00:00,66.17,66.25,66.11,66.15,160018.0,64.34,64.4178,64.2817,64.3206,160018.0
2024-07-08 14:30:00,66.15,66.25,66.12,66.23,293471.0,64.3206,64.4178,64.2914,64.3983,293471.0
2024-07-08 15:00:00,66.22,66.23,66.08,66.08,267838.0,64.3886,64.3983,64.2525,64.2525,267838.0
2024-07-08 15:30:00,66.08,66.19,66.02,66.17,1118682.0,64.2525,64.3594,64.1942,64.34,1118682.0
2024-07-09 09:30:00,65.88,66.04,65.48,65.53,468613.0,64.058,64.2136,63.6691,63.7177,468613.0
2024-07-09 10:00:00,65.53,65.69,65.3,65.6,242509.0,63.7177,63.8733,63.4941,63.7858,242509.0
2024-07-09 10:30:00,65.6,65.88,65.56,65.83,158872.0,63.7858,64.058,63.7469,64.0094,158872.0
2024-07-09 11:00:00,65.83,65.89,65.67,65.73,145764.0,64.0094,64.0677,63.8538,63.9122,145764.0
2024-07-09 11:30:00,65.74,65.77,65.62,65.69,138797.0,63.9219,63.9511,63.8052,63.8733,138797.0
2024-07-09 12:00:00,65.69,65.74,65.64,65.7,117859.0,63.8733,63.9219,63.8247,63.883,117859.0
2024-07-09 12:30:00,65.71,65.76,65.62,65.63,153956.0,63.8927,63.9413,63.8052,63.8149,153956.0
2024-07-09 13:00:00,65.64,65.7,65.59,65.64,186227.0,63.8247,63.883,63.776,63.8247,186227.0
2024-07-09 13:30:00,65.65,65.65,65.54,65.58,138231.0,63.8344,63.8344,63.7274,63.7663,138231.0
2024-07-09 14:00:00,65.58,65.65,65.53,65.55,124703.0,63.7663,63.8344,63.7177,63.7371,124703.0
2024-07-09 14:30:00,65.55,65.55,65.38,65.39,179584.0,63.7371,63.7371,63.5719,63.5816,179584.0
2024-07-09 15:00:00,65.39,65.42,65.33,65.42,178488.0,63.5816,63.6107,63.5232,63.6107,178488.0
2024-07-09 15:30:00,65.42,65.43,65.22,65.26,678473.0,63.6107,63.6205,63.4163,63.4552,678473.0
2024-07-10 09:30:00,65.32,65.72,65.21,65.56,583794.0,63.5135,63.9024,63.4066,63.7469,583794.0
2024-07-10 10:00:00,65.59,65.74,65.52,65.74,321164.0,63.776,63.9219,63.708,63.9219,321164.0
2024-07-10 10:30:00,65.74,65.74,65.61,65.69,225538.0,63.9219,63.9219,63.7955,63.8733,225538.0
2024-07-10 11:00:00,65.68,65.88,65.65,65.67,212834.0,63.8636,64.058,63.8344,63.8538,212834.0
2024-07-10 11:30:00,65.67,65.73,65.51,65.54,366941.0,63.8538,63.9122,63.6983,63.7274,366941.0
2024-07-10 12:00:00,65.54,65.73,65.46,65.63,206236.0,63.7274,63.9122,63.6496,63.8149,206236.0
2024-07-10 12:30:00,65.64,65.78,65.61,65.72,289377.0,63.8247,63.9608,63.7955,63.9024,289377.0
2024-07-10 13:00:00,65.72,65.9,65.6,65.62,356482.0,63.9024,64.0775,63.7858,63.8052,356482.0
2024-07-10 13:30:00,65.61,65.77,65.6,65.77,215393.0,63.7955,63.9511,63.7858,63.9511,215393.0
2024-07-10 14:00:00,65.77,65.78,65.67,65.7,196885.0,63.9511,63.9608,63.8538,63.883,196885.0
2024-07-10 14:30:00,65.7,65.74,65.62,65.7,308177.0,63.883,63.9219,63.8052,63.883,308177.0
2024-07-10 15:00:00,65.7,65.86,65.7,65.8,301539.0,63.883,64.0386,63.883,63.9802,301539.0
2024-07-10 15:30:00,65.8,65.97,65.74,65.93,1080503.0,63.9802,64.1455,63.9219,64.1066,1080503.0
2024-07-11 09:30:00,65.61,65.8,64.91,65.21,528738.0,63.7955,63.9802,63.1148,63.4066,528738.0
2024-07-11 10:00:00,65.16,65.36,65.1,65.16,490883.0,63.3579,63.5524,63.2996,63.3579,490883.0
2024-07-11 10:30:00,65.16,65.27,64.97,65.11,281797.0,63.3579,63.4649,63.1732,63.3093,281797.0
2024-07-11 11:00:00,65.12,65.35,65.05,65.33,337832.0,63.319,63.5427,63.251,63.5232,337832.0
2024-07-11 11:30:00,65.33,65.73,65.31,65.66,257044.0,63.5232,63.9122,63.5038,63.8441,257044.0
2024-07-11 12:00:00,65.67,65.67,65.33,65.4,193224.0,63.8538,63.8538,63.5232,63.5913,193224.0
2024-07-11 12:30:00,65.39,65.54,65.29,65.51,176291.0,63.5816,63.7274,63.4843,63.6983,176291.0
2024-07-11 13:00:00,65.51,65.58,65.45,65.5,203349.0,63.6983,63.7663,63.6399,63.6885,203349.0
2024-07-11 13:30:00,65.51,65.62,65.45,65.57,217064.0,63.6983,63.8052,63.6399,63.7566,217064.0
2024-07-11 14:00:00,65.57,65.64,65.55,65.56,212697.0,63.7566,63.8247,63.7371,63.7469,212697.0
2024-07-11 14:30:00,65.56,65.58,65.39,65.43,217627.0,63.7469,63.7663,63.5816,63.6205,217627.0
2024-07-11 15:00:00,65.42,65.44,65.32,65.38,268957.0,63.6107,63.6302,63.5135,63.5719,268957.0
2024-07-11 15:30:00,65.39,65.41,65.15,65.32,1143573.0,63.5816,63.601,63.3482,63.5135,1143573.0
2024-07-12 09:30:00,65.62,65.96,65.42,65.42,533842.0,63.8052,64.1358,63.6107,63.6107,533842.0
2024-07-12 10:00:00,65.43,65.82,65.35,65.74,424398.0,63.6205,63.9997,63.5427,63.9219,424398.0
2024-07-12 10:30:00,65.74,65.94,65.74,65.89,338509.0,63.9219,64.1164,63.9219,64.0677,338509.0
2024-07-12 11:00:00,65.89,65.93,65.77,65.81,256988.0,64.0677,64.1066,63.9511,63.99,256988.0
2024-07-12 11:30:00,65.81,65.83,65.57,65.62,359474.0,63.99,64.0094,63.7566,63.8052,359474.0
2024-07-12 12:00:00,65.61,65.66,65.5,65.55,411996.0,63.7955,63.8441,63.6885,63.7371,411996.0
2024-07-12 12:30:00,65.56,65.67,65.53,65.62,232042.0,63.7469,63.8538,63.7177,63.8052,232042.0
2024-07-12 13:00:00,65.62,65.66,65.53,65.65,242657.0,63.8052,63.8441,63.7177,63.8344,242657.0
2024-07-12 13:30:00,65.64,65.82,65.63,65.7,262193.0,63.8247,63.9997,63.8149,63.883,262193.0
2024-07-12 14:00:00,65.7,65.8,65.64,65.69,328368.0,63.883,63.9802,63.8247,63.8733,328368.0
2024-07-12 14:30:00,65.68,65.71,65.62,65.67,272314.0,63.8636,63.8927,63.8052,63.8538,272314.0
2024-07-12 15:00:00,65.66,65.74,65.28,65.65,764224.0,63.8441,63.9219,63.4746,63.8344,764224.0
2024-07-12 15:30:00,65.64,65.64,65.31,65.34,1082610.0,63.8247,63.8247,63.5038,63.533,1082610.0
2024-07-15 09:30:00,65.29,65.3,64.82,65.1,359710.0,63.4843,63.4941,63.0273,63.2996,359710.0
2024-07-15 10:00:00,65.11,65.14,64.58,64.65,301374.0,63.3093,63.3385,62.794,62.862,301374.0
2024-07-15 10:30:00,64.67,64.91,64.58,64.9,424190.0,62.8815,63.1148,62.794,63.1051,424190.0
2024-07-15 11:00:00,64.9,65.1,64.88,65.05,135743.0,63.1051,63.2996,63.0857,63.251,135743.0
2024-07-15 11:30:00,65.04,65.21,64.93,65.01,267644.0,63.2413,63.4066,63.1343,63.2121,267644.0
2024-07-15 12:00:00,65.01,65.08,64.91,65.04,190415.0,63.2121,63.2801,63.1148,63.2413,190415.0
2024-07-15 12:30:00,65.04,65.05,64.78,64.8,265876.0,63.2413,63.251,62.9884,63.0079,265876.0
2024-07-15 13:00:00,64.81,64.94,64.78,64.82,258593.0,63.0176,63.144,62.9884,63.0273,258593.0
2024-07-15 13:30:00,64.82,64.82,64.69,64.71,346956.0,63.0273,63.0273,62.9009,62.9204,346956.0
2024-07-15 14:00:00,64.72,64.75,64.55,64.69,308694.0,62.9301,62.9593,62.7648,62.9009,308694.0
2024-07-15 14:30:00,64.68,64.87,64.64,64.81,196380.0,62.8912,63.076,62.8523,63.0176,196380.0
2024-07-15 15:00:00,64.82,64.82,64.66,64.72,342804.0,63.0273,63.0273,62.8718,62.9301,342804.0
2024-07-15 15:30:00,64.71,64.75,64.26,64.35,1375132.0,62.9204,62.9593,62.4828,62.5703,1375132.0
2024-07-16 09:30:00,64.18,65.11,64.18,65.05,378477.0,62.405,63.3093,62.405,63.251,378477.0
2024-07-16 10:00:00,65.06,65.45,65.03,65.11,352530.0,63.2607,63.6399,63.2315,63.3093,352530.0
2024-07-16 10:30:00,65.11,65.14,64.82,64.91,199370.0,63.3093,63.3385,63.0273,63.1148,199370.0
2024-07-16 11:00:00,64.91,65.09,64.87,64.98,170917.0,63.1148,63.2899,63.076,63.1829,170917.0
2024-07-16 11:30:00,64.97,65.01,64.87,64.95,141866.0,63.1732,63.2121,63.076,63.1537,141866.0
2024-07-16 12:00:00,64.96,65.29,64.93,65.23,658467.0,63.1635,63.4843,63.1343,63.426,658467.0
2024-07-16 12:30:00,65.23,65.39,65.18,65.25,374279.0,63.426,63.5816,63.3774,63.4454,374279.0
2024-07-16 13:00:00,65.25,65.26,65.02,65.09,201096.0,63.4454,63.4552,63.2218,63.2899,201096.0
2024-07-16 13:30:00,65.09,65.38,65.08,65.34,213060.0,63.2899,63.5719,63.2801,63.533,213060.0
2024-07-16 14:00:00,65.34,65.34,65.2,65.26,191403.0,63.533,63.533,63.3968,63.4552,191403.0
2024-07-16 14:30:00,65.26,65.35,65.24,65.32,205310.0,63.4552,63.5427,63.4357,63.5135,205310.0
2024-07-16 15:00:00,65.33,65.41,65.32,65.36,325609.0,63.5232,63.601,63.5135,63.5524,325609.0
2024-07-16 15:30:00,65.35,65.88,65.34,65.84,1346978.0,63.5427,64.058,63.533,64.0191,1346978.0
2024-07-17 09:30:00,66.13,67.03,66.11,66.97,477069.0,64.3011,65.1762,64.2817,65.1179,477069.0
2024-07-17 10:00:00,66.96,67.39,66.93,67.25,497172.0,65.1082,65.5263,65.079,65.3901,497172.0
2024-07-17 10:30:00,67.26,67.31,67.08,67.2,304949.0,65.3999,65.4485,65.2248,65.3415,304949.0
2024-07-17 11:00:00,67.2,67.22,66.85,66.88,219376.0,65.3415,65.361,65.0012,65.0304,219376.0
2024-07-17 11:30:00,66.88,67.04,66.74,66.94,141632.0,65.0304,65.1859,64.8942,65.0887,141632.0
2024-07-17 12:00:00,66.94,67.22,66.91,67.14,163548.0,65.0887,65.361,65.0595,65.2832,163548.0
2024-07-17 12:30:00,67.14,67.43,67.12,67.29,240600.0,65.2832,65.5652,65.2637,65.429,240600.0
2024-07-17 13:00:00,67.29,67.3,67.09,67.12,177798.0,65.429,65.4388,65.2346,65.2637,177798.0
2024-07-17 13:30:00,67.11,67.17,67.0,67.09,185973.0,65.254,65.3123,65.147,65.2346,185973.0
2024-07-17 14:00:00,67.09,67.24,67.08,67.24,187330.0,65.2346,65.3804,65.2248,65.3804,187330.0
2024-07-17 14:30:00,67.25,67.42,67.16,67.38,311415.0,65.3901,65.5554,65.3026,65.5165,311415.0
2024-07-17 15:00:00,67.38,67.41,67.29,67.39,241055.0,65.5165,65.5457,65.429,65.5263,241055.0
2024-07-17 15:30:00,67.39,67.47,67.04,67.13,1123998.0,65.5263,65.604,65.1859,65.2735,1123998.0
2024-07-18 09:30:00,66.69,67.49,66.5,67.48,241127.0,64.8456,65.6235,64.6609,65.6138,241127.0
2024-07-18 10:00:00,67.48,67.6,67.43,67.57,153063.0,65.6138,65.7305,65.5652,65.7013,153063.0
2024-07-18 10:30:00,67.57,67.8,67.5,67.67,458360.0,65.7013,65.9249,65.6332,65.7985,458360.0
2024-07-18 11:00:00,67.67,68.24,67.65,68.23,532083.0,65.7985,66.3528,65.7791,66.343,532083.0
2024-07-18 11:30:00,68.24,68.38,67.86,67.91,583829.0,66.3528,66.4889,65.9833,66.0319,583829.0
2024-07-18 12:00:00,67.9,67.96,67.75,67.88,168501.0,66.0222,66.0805,65.8763,66.0027,168501.0
2024-07-18 12:30:00,67.87,68.0,67.86,67.93,127207.0,65.993,66.1194,65.9833,66.0513,127207.0
2024-07-18 13:00:00,67.95,67.96,67.68,67.75,125692.0,66.0708,66.0805,65.8082,65.8763,125692.0
2024-07-18 13:30:00,67.74,67.74,67.33,67.43,144985.0,65.8666,65.8666,65.4679,65.5652,144985.0
2024-07-18 14:00:00,67.44,67.45,67.18,67.22,139151.0,65.5749,65.5846,65.3221,65.361,139151.0
2024-07-18 14:30:00,67.22,67.3,67.13,67.2,104171.0,65.361,65.4388,65.2735,65.3415,104171.0
2024-07-18 15:00:00,67.2,67.27,67.07,67.09,203556.0,65.3415,65.4096,65.2151,65.2346,203556.0
2024-07-18 15:30:00,67.08,67.12,66.88,66.89,582637.0,65.2248,65.2637,65.0304,65.0401,582637.0
2024-07-19 09:30:00,67.02,67.25,66.48,66.58,434725.0,65.1665,65.3901,64.6414,64.7387,434725.0
2024-07-19 10:00:00,66.57,66.59,66.31,66.35,94925.0,64.7289,64.7484,64.4761,64.515,94925.0
2024-07-19 10:30:00,66.34,66.57,66.34,66.39,138896.0,64.5053,64.7289,64.5053,64.5539,138896.0
2024-07-19 11:00:00,66.37,66.58,66.37,66.47,323527.0,64.5345,64.7387,64.5345,64.6317,323527.0
2024-07-19 11:30:00,66.46,66.5,66.33,66.48,131652.0,64.622,64.6609,64.4956,64.6414,131652.0
2024-07-19 12:00:00,66.49,66.62,66.3,66.31,105042.0,64.6512,64.7776,64.4664,64.4761,105042.0
2024-07-19 12:30:00,66.3,66.31,66.18,66.2,72725.0,64.4664,64.4761,64.3497,64.3692,72725.0
2024-07-19 13:00:00,66.2,66.36,66.13,66.32,84392.0,64.3692,64.5247,64.3011,64.4859,84392.0
2024-07-19 13:30:00,66.32,66.5,66.3,66.49,108467.0,64.4859,64.6609,64.4664,64.6512,108467.0
2024-07-19 14:00:00,66.5,66.5,66.24,66.26,106045.0,64.6609,64.6609,64.4081,64.4275,106045.0
2024-07-19 14:30:00,66.26,66.29,66.14,66.18,121729.0,64.4275,64.4567,64.3108,64.3497,121729.0
2024-07-19 15:00:00,66.17,66.29,66.16,66.17,140292.0,64.34,64.4567,64.3303,64.34,140292.0
2024-07-19 15:30:00,66.16,66.54,66.15,66.49,820014.0,64.3303,64.6998,64.3206,64.6512,820014.0
2024-07-22 09:30:00,67.16,67.26,66.54,66.55,330806.0,65.3026,65.3999,64.6998,64.7095,330806.0
2024-07-22 10:00:00,66.55,66.63,66.42,66.54,219614.0,64.7095,64.7873,64.5831,64.6998,219614.0
2024-07-22 10:30:00,66.53,66.72,66.47,66.62,180458.0,64.69,64.8748,64.6317,64.7776,180458.0
2024-07-22 11:00:00,66.63,66.63,66.35,66.36,162413.0,64.7873,64.7873,64.515,64.5247,162413.0
2024-07-22 11:30:00,66.36,66.43,66.09,66.18,157009.0,64.5247,64.5928,64.2622,64.3497,157009.0
2024-07-22 12:00:00,66.18,66.26,66.13,66.18,129633.0,64.3497,64.4275,64.3011,64.3497,129633.0
2024-07-22 12:30:00,66.17,66.4,66.1,66.38,124164.0,64.34,64.5636,64.2719,64.5442,124164.0
2024-07-22 13:00:00,66.4,66.57,66.39,66.53,91298.0,64.5636,64.7289,64.5539,64.69,91298.0
2024-07-22 13:30:00,66.53,66.6,66.37,66.38,118475.0,64.69,64.7581,64.5345,64.5442,118475.0
2024-07-22 14:00:00,66.37,66.38,66.25,66.33,129363.0,64.5345,64.5442,64.4178,64.4956,129363.0
2024-07-22 14:30:00,66.33,66.54,66.33,66.52,113587.0,64.4956,64.6998,64.4956,64.6803,113587.0
2024-07-22 15:00:00,66.52,66.62,66.43,66.53,160293.0,64.6803,64.7776,64.5928,64.69,160293.0
2024-07-22 15:30:00,66.53,66.6,66.39,66.53,559196.0,64.69,64.7581,64.5539,64.69,559196.0
2024-07-23 09:30:00,66.37,66.6,66.3,66.45,266447.0,64.5345,64.7581,64.4664,64.6123,266447.0
2024-07-23 10:00:00,66.42,66.64,66.17,66.25,108334.0,64.5831,64.797,64.34,64.4178,108334.0
2024-07-23 10:30:00,66.26,66.34,66.17,66.3,152392.0,64.4275,64.5053,64.34,64.4664,152392.0
2024-07-23 11:00:00,66.29,66.37,66.19,66.31,124865.0,64.4567,64.5345,64.3594,64.4761,124865.0
2024-07-23 11:30:00,66.33,66.33,66.1,66.19,139100.0,64.4956,64.4956,64.2719,64.3594,139100.0
2024-07-23 12:00:00,66.19,66.22,65.9,65.92,113969.0,64.3594,64.3886,64.0775,64.0969,113969.0
2024-07-23 12:30:00,65.91,66.03,65.84,65.95,73705.0,64.0872,64.2039,64.0191,64.1261,73705.0
2024-07-23 13:00:00,65.95,66.14,65.91,66.13,57865.0,64.1261,64.3108,64.0872,64.3011,57865.0
2024-07-23 13:30:00,66.13,66.34,66.09,66.26,108106.0,64.3011,64.5053,64.2622,64.4275,108106.0
2024-07-23 14:00:00,66.26,66.26,66.08,66.22,121969.0,64.4275,64.4275,64.2525,64.3886,121969.0
2024-07-23 14:30:00,66.22,66.25,66.17,66.17,65716.0,64.3886,64.4178,64.34,64.34,65716.0
2024-07-23 15:00:00,66.17,66.17,66.06,66.13,95338.0,64.34,64.34,64.233,64.3011,95338.0
2024-07-23 15:30:00,66.12,66.13,65.97,66.01,425592.0,64.2914,64.3011,64.1455,64.1844,425592.0
2024-07-24 09:30:00,66.08,66.22,65.65,65.8,270624.0,64.2525,64.3886,63.8344,63.9802,270624.0
2024-07-24 10:00:00,65.77,65.77,65.42,65.48,256994.0,63.9511,63.9511,63.6107,63.6691,256994.0
2024-07-24 10:30:00,65.48,65.78,65.37,65.62,185727.0,63.6691,63.9608,63.5621,63.8052,185727.0
2024-07-24 11:00:00,65.63,65.94,65.57,65.89,115882.0,63.8149,64.1164,63.7566,64.0677,115882.0
2024-07-24 11:30:00,65.88,66.3,65.87,66.3,127067.0,64.058,64.4664,64.0483,64.4664,127067.0
2024-07-24 12:00:00,66.3,66.49,66.29,66.46,220971.0,64.4664,64.6512,64.4567,64.622,220971.0
2024-07-24 12:30:00,66.46,66.54,66.37,66.52,157966.0,64.622,64.6998,64.5345,64.6803,157966.0
2024-07-24 13:00:00,66.51,66.58,66.4,66.45,131944.0,64.6706,64.7387,64.5636,64.6123,131944.0
2024-07-24 13:30:00,66.45,66.48,66.36,66.41,68270.0,64.6123,64.6414,64.5247,64.5734,68270.0
2024-07-24 14:00:00,66.41,66.65,66.4,66.65,158184.0,64.5734,64.8067,64.5636,64.8067,158184.0
2024-07-24 14:30:00,66.65,66.65,66.5,66.54,151326.0,64.8067,64.8067,64.6609,64.6998,151326.0
2024-07-24 15:00:00,66.53,66.55,66.28,66.47,279098.0,64.69,64.7095,64.447,64.6317,279098.0
2024-07-24 15:30:00,66.46,66.55,66.3,66.41,764298.0,64.622,64.7095,64.4664,64.5734,764298.0
2024-07-25 09:30:00,66.76,67.05,66.48,66.99,470883.0,64.9137,65.1957,64.6414,65.1373,470883.0
2024-07-25 10:00:00,66.99,67.73,66.93,67.17,518377.0,65.1373,65.8569,65.079,65.3123,518377.0
2024-07-25 10:30:00,67.17,67.29,66.71,66.73,252372.0,65.3123,65.429,64.8651,64.8845,252372.0
2024-07-25 11:00:00,66.73,66.87,66.55,66.56,211218.0,64.8845,65.0206,64.7095,64.7192,211218.0
2024-07-25 11:30:00,66.55,66.71,66.48,66.52,207495.0,64.7095,64.8651,64.6414,64.6803,207495.0
2024-07-25 12:00:00,66.52,66.81,66.47,66.7,173650.0,64.6803,64.9623,64.6317,64.8553,173650.0
2024-07-25 12:30:00,66.7,66.76,66.49,66.58,167186.0,64.8553,64.9137,64.6512,64.7387,167186.0
2024-07-25 13:00:00,66.58,66.65,66.5,66.6,148493.0,64.7387,64.8067,64.6609,64.7581,148493.0
2024-07-25 13:30:00,66.61,66.75,66.31,66.31,190517.0,64.7678,64.904,64.4761,64.4761,190517.0
2024-07-25 14:00:00,66.31,66.53,66.28,66.42,187783.0,64.4761,64.69,64.447,64.5831,187783.0
2024-07-25 14:30:00,66.42,66.52,66.38,66.41,150237.0,64.5831,64.6803,64.5442,64.5734,150237.0
2024-07-25 15:00:00,66.43,66.69,66.37,66.65,208941.0,64.5928,64.8456,64.5345,64.8067,208941.0
2024-07-25 15:30:00,66.65,66.71,66.35,66.38,987291.0,64.8067,64.8651,64.515,64.5442,987291.0
2024-07-26 09:30:00,66.0,66.58,65.91,66.34,370093.0,64.1747,64.7387,64.0872,64.5053,370093.0
2024-07-26 10:00:00,66.32,66.58,66.23,66.49,336560.0,64.4859,64.7387,64.3983,64.6512,336560.0
2024-07-26 10:30:00,66.48,66.55,66.27,66.36,354734.0,64.6414,64.7095,64.4372,64.5247,354734.0
2024-07-26 11:00:00,66.37,66.53,66.3,66.47,274096.0,64.5345,64.69,64.4664,64.6317,274096.0
2024-07-26 11:30:00,66.47,66.8,66.44,66.76,170716.0,64.6317,64.9526,64.6025,64.9137,170716.0
2024-07-26 12:00:00,66.76,66.77,66.48,66.52,129614.0,64.9137,64.9234,64.6414,64.6803,129614.0
2024-07-26 12:30:00,66.53,66.63,66.45,66.61,149753.0,64.69,64.7873,64.6123,64.7678,149753.0
2024-07-26 13:00:00,66.6,66.61,66.4,66.45,151335.0,64.7581,64.7678,64.5636,64.6123,151335.0
2024-07-26 13:30:00,66.44,66.45,66.11,66.15,238273.0,64.6025,64.6123,64.2817,64.3206,238273.0
2024-07-26 14:00:00,66.15,66.3,66.14,66.19,170897.0,64.3206,64.4664,64.3108,64.3594,170897.0
2024-07-26 14:30:00,66.19,66.22,66.12,66.2,174223.0,64.3594,64.3886,64.2914,64.3692,174223.0
2024-07-26 15:00:00,66.2,66.35,66.18,66.29,218250.0,64.3692,64.515,64.3497,64.4567,218250.0
2024-07-26 15:30:00,66.29,66.43,66.25,66.42,675976.0,64.4567,64.5928,64.4178,64.5831,675976.0
2024-07-29 09:30:00,66.21,66.65,66.08,66.61,343101.0,64.3789,64.8067,64.2525,64.7678,343101.0
2024-07-29 10:00:00,66.61,66.94,66.53,66.66,403388.0,64.7678,65.0887,64.69,64.8165,403388.0
2024-07-29 10:30:00,66.66,66.68,66.36,66.66,258727.0,64.8165,64.8359,64.5247,64.8165,258727.0
2024-07-29 11:00:00,66.67,66.97,66.62,66.83,177601.0,64.8262,65.1179,64.7776,64.9817,177601.0
2024-07-29 11:30:00,66.83,67.17,66.77,67.17,199489.0,64.9817,65.3123,64.9234,65.3123,199489.0
2024-07-29 12:00:00,67.16,67.3,67.11,67.23,156761.0,65.3026,65.4388,65.254,65.3707,156761.0
2024-07-29 12:30:00,67.23,67.29,67.14,67.21,115982.0,65.3707,65.429,65.2832,65.3512,115982.0
2024-07-29 13:00:00,67.2,67.31,67.15,67.22,215304.0,65.3415,65.4485,65.2929,65.361,215304.0
2024-07-29 13:30:00,67.22,67.22,66.94,67.1,188554.0,65.361,65.361,65.0887,65.2443,188554.0
2024-07-29 14:00:00,67.1,67.27,67.09,67.23,232989.0,65.2443,65.4096,65.2346,65.3707,232989.0
2024-07-29 14:30:00,67.23,67.5,67.22,67.42,429253.0,65.3707,65.6332,65.361,65.5554,429253.0
2024-07-29 15:00:00,67.42,67.46,67.25,67.27,289447.0,65.5554,65.5943,65.3901,65.4096,289447.0
2024-07-29 15:30:00,67.27,67.33,67.02,67.1,607240.0,65.4096,65.4679,65.1665,65.2443,607240.0
2024-07-30 09:30:00,66.8,67.07,66.29,67.0,572954.0,64.9526,65.2151,64.4567,65.147,572954.0
2024-07-30 10:00:00,66.99,67.02,66.7,66.94,248894.0,65.1373,65.1665,64.8553,65.0887,248894.0
2024-07-30 10:30:00,66.94,67.02,66.83,66.98,252054.0,65.0887,65.1665,64.9817,65.1276,252054.0
2024-07-30 11:00:00,66.98,67.08,66.9,66.95,185911.0,65.1276,65.2248,65.0498,65.0984,185911.0
2024-07-30 11:30:00,66.96,67.14,66.91,67.1,330072.0,65.1082,65.2832,65.0595,65.2443,330072.0
2024-07-30 12:00:00,67.1,67.16,66.95,67.0,222171.0,65.2443,65.3026,65.0984,65.147,222171.0
2024-07-30 12:30:00,67.0,67.25,66.98,67.18,291199.0,65.147,65.3901,65.1276,65.3221,291199.0
2024-07-30 13:00:00,67.19,67.26,66.97,67.01,229975.0,65.3318,65.3999,65.1179,65.1568,229975.0
2024-07-30 13:30:00,67.02,67.04,66.94,67.01,192176.0,65.1665,65.1859,65.0887,65.1568,192176.0
2024-07-30 14:00:00,67.0,67.13,66.98,67.0,340541.0,65.147,65.2735,65.1276,65.147,340541.0
2024-07-30 14:30:00,67.0,67.1,66.99,67.06,189749.0,65.147,65.2443,65.1373,65.2054,189749.0
2024-07-30 15:00:00,67.05,67.12,67.0,67.05,340351.0,65.1957,65.2637,65.147,65.1957,340351.0
2024-07-30 15:30:00,67.06,67.28,66.96,67.02,1261886.0,65.2054,65.4193,65.1082,65.1665,1261886.0
2024-07-31 09:30:00,68.5,69.63,67.9,68.06,1092616.0,66.6056,67.7043,66.0222,66.1777,1092616.0
2024-07-31 10:00:00,68.05,68.66,68.0,68.57,497435.0,66.168,66.7611,66.1194,66.6736,497435.0
2024-07-31 10:30:00,68.57,68.72,68.48,68.63,470956.0,66.6736,66.8195,66.5861,66.732,470956.0
2024-07-31 11:00:00,68.63,69.01,68.55,68.68,356566.0,66.732,67.1015,66.6542,66.7806,356566.0
2024-07-31 11:30:00,68.66,68.82,68.57,68.8,247822.0,66.7611,66.9167,66.6736,66.8973,247822.0
2024-07-31 12:00:00,68.8,68.96,68.76,68.92,266735.0,66.8973,67.0528,66.8584,67.0139,266735.0
2024-07-31 12:30:00,68.92,69.01,68.77,68.8,224177.0,67.0139,67.1015,66.8681,66.8973,224177.0
2024-07-31 13:00:00,68.8,69.39,68.79,69.36,523228.0,66.8973,67.4709,66.8875,67.4418,523228.0
2024-07-31 13:30:00,69.35,69.46,69.16,69.41,482992.0,67.4321,67.539,67.2473,67.4904,482992.0
2024-07-31 14:00:00,69.42,69.43,69.01,69.27,535021.0,67.5001,67.5098,67.1015,67.3543,535021.0
2024-07-31 14:30:00,69.27,69.41,69.07,69.09,319172.0,67.3543,67.4904,67.1598,67.1792,319172.0
2024-07-31 15:00:00,69.09,69.1,68.71,68.86,458929.0,67.1792,67.189,66.8098,66.9556,458929.0
2024-07-31 15:30:00,68.85,68.87,68.23,68.33,1300669.0,66.9459,66.9653,66.343,66.4403,1300669.0
2024-08-01 09:30:00,67.64,68.25,67.4,67.87,325008.0,65.7693,66.3625,65.536,65.993,325008.0
2024-08-01 10:00:00,67.85,68.28,67.83,68.23,251035.0,65.9735,66.3916,65.9541,66.343,251035.0
2024-08-01 10:30:00,68.22,68.46,68.06,68.08,214865.0,66.3333,66.5667,66.1777,66.1972,214865.0
2024-08-01 11:00:00,68.06,68.09,67.76,68.03,227548.0,66.1777,66.2069,65.886,66.1486,227548.0
2024-08-01 11:30:00,68.03,68.29,67.96,68.05,174416.0,66.1486,66.4014,66.0805,66.168,174416.0
2024-08-01 12:00:00,68.04,68.05,67.76,67.95,162144.0,66.1583,66.168,65.886,66.0708,162144.0
2024-08-01 12:30:00,67.96,68.11,67.88,68.0,134674.0,66.0805,66.2263,66.0027,66.1194,134674.0
2024-08-01 13:00:00,68.0,68.4,67.96,68.33,126114.0,66.1194,66.5083,66.0805,66.4403,126114.0
2024-08-01 13:30:00,68.32,68.36,67.9,67.95,214792.0,66.4305,66.4694,66.0222,66.0708,214792.0
2024-08-01 14:00:00,67.94,68.21,67.85,68.19,176924.0,66.0611,66.3236,65.9735,66.3041,176924.0
2024-08-01 14:30:00,68.18,68.5,68.14,68.5,183648.0,66.2944,66.6056,66.2555,66.6056,183648.0
2024-08-01 15:00:00,68.49,68.67,68.45,68.61,380104.0,66.5958,66.7709,66.5569,66.7125,380104.0
2024-08-01 15:30:00,68.61,68.68,68.27,68.3,1420601.0,66.7125,66.7806,66.3819,66.4111,1420601.0
2024-08-02 09:30:00,69.9,70.81,69.75,70.4,628965.0,67.9668,68.8517,67.821,68.453,628965.0
2024-08-02 10:00:00,70.41,70.49,69.55,69.62,458270.0,68.4627,68.5405,67.6265,67.6946,458270.0
2024-08-02 10:30:00,69.6,69.78,69.03,69.12,414397.0,67.6751,67.8502,67.1209,67.2084,414397.0
2024-08-02 11:00:00,69.14,69.25,68.85,68.98,285403.0,67.2279,67.3348,66.9459,67.0723,285403.0
2024-08-02 11:30:00,68.97,69.27,68.69,69.2,257562.0,67.0626,67.3543,66.7903,67.2862,257562.0
2024-08-02 12:00:00,69.2,69.81,69.19,69.81,272869.0,67.2862,67.8793,67.2765,67.8793,272869.0
2024-08-02 12:30:00,69.81,70.25,69.72,70.18,351168.0,67.8793,68.3072,67.7918,68.2391,351168.0
2024-08-02 13:00:00,70.19,70.36,70.07,70.36,309326.0,68.2488,68.4141,68.1321,68.4141,309326.0
2024-08-02 13:30:00,70.35,70.42,70.18,70.26,347918.0,68.4044,68.4725,68.2391,68.3169,347918.0
2024-08-02 14:00:00,70.25,70.45,70.12,70.25,289511.0,68.3072,68.5016,68.1808,68.3072,289511.0
2024-08-02 14:30:00,70.25,70.55,70.13,70.51,219850.0,68.3072,68.5989,68.1905,68.56,219850.0
2024-08-02 15:00:00,70.52,70.69,70.48,70.69,309509.0,68.5697,68.735,68.5308,68.735,309509.0
2024-08-02 15:30:00,70.7,70.86,70.61,70.67,1351362.0,68.7447,68.9003,68.6572,68.7156,1351362.0
2024-08-05 09:30:00,72.79,73.41,70.51,70.66,1402402.0,70.7769,71.3798,68.56,68.7058,1402402.0
2024-08-05 10:00:00,70.69,70.92,70.26,70.28,665030.0,68.735,68.9586,68.3169,68.3363,665030.0
2024-08-05 10:30:00,70.29,70.57,69.98,69.99,431712.0,68.3461,68.6183,68.0446,68.0544,431712.0
2024-08-05 11:00:00,69.99,70.03,69.54,69.74,387386.0,68.0544,68.0933,67.6168,67.8113,387386.0
2024-08-05 11:30:00,69.74,69.89,69.26,69.43,325540.0,67.8113,67.9571,67.3445,67.5098,325540.0
2024-08-05 12:00:00,69.42,69.77,69.2,69.63,258223.0,67.5001,67.8404,67.2862,67.7043,258223.0
2024-08-05 12:30:00,69.62,69.96,69.61,69.84,217924.0,67.6946,68.0252,67.6849,67.9085,217924.0
2024-08-05 13:00:00,69.84,69.85,69.33,69.39,208062.0,67.9085,67.9182,67.4126,67.4709,208062.0
2024-08-05 13:30:00,69.38,69.42,69.04,69.09,292247.0,67.4612,67.5001,67.1306,67.1792,292247.0
2024-08-05 14:00:00,69.09,69.48,69.05,69.35,270990.0,67.1792,67.5585,67.1404,67.4321,270990.0
2024-08-05 14:30:00,69.35,69.49,69.17,69.33,339247.0,67.4321,67.5682,67.257,67.4126,339247.0
2024-08-05 15:00:00,69.32,69.5,69.26,69.3,283718.0,67.4029,67.5779,67.3445,67.3834,283718.0
2024-08-05 15:30:00,69.31,69.37,68.97,69.03,1266110.0,67.3932,67.4515,67.0626,67.1209,1266110.0
2024-08-06 09:30:00,68.78,69.78,68.67,69.51,457784.0,66.8778,67.8502,66.7709,67.5876,457784.0
2024-08-06 10:00:00,69.49,69.69,69.33,69.41,251216.0,67.5682,67.7627,67.4126,67.4904,251216.0
2024-08-06 10:30:00,69.4,69.44,69.01,69.14,240577.0,67.4807,67.5196,67.1015,67.2279,240577.0
2024-08-06 11:00:00,69.12,69.25,68.95,69.05,367514.0,67.2084,67.3348,67.0431,67.1404,367514.0
2024-08-06 11:30:00,69.03,69.35,68.99,69.29,240737.0,67.1209,67.4321,67.082,67.3737,240737.0
2024-08-06 12:00:00,69.3,69.49,69.1,69.1,161425.0,67.3834,67.5682,67.189,67.189,161425.0
2024-08-06 12:30:00,69.1,69.1,68.83,68.84,309903.0,67.189,67.189,66.9264,66.9362,309903.0
2024-08-06 13:00:00,68.86,69.03,68.82,68.91,168250.0,66.9556,67.1209,66.9167,67.0042,168250.0
2024-08-06 13:30:00,68.91,69.01,68.8,69.0,200176.0,67.0042,67.1015,66.8973,67.0917,200176.0
2024-08-06 14:00:00,69.0,69.01,68.84,68.9,171295.0,67.0917,67.1015,66.9362,66.9945,171295.0
2024-08-06 14:30:00,68.89,69.01,68.76,68.76,212933.0,66.9848,67.1015,66.8584,66.8584,212933.0
2024-08-06 15:00:00,68.77,68.77,68.46,68.56,314508.0,66.8681,66.8681,66.5667,66.6639,314508.0
2024-08-06 15:30:00,68.57,68.63,68.42,68.47,1385072.0,66.6736,66.732,66.5278,66.5764,1385072.0
2024-08-07 09:30:00,68.8,69.77,68.6,69.69,335327.0,66.8973,67.8404,66.7028,67.7627,335327.0
2024-08-07 10:00:00,69.7,69.78,69.2,69.34,196410.0,67.7724,67.8502,67.2862,67.4223,196410.0
2024-08-07 10:30:00,69.35,69.55,69.26,69.52,192077.0,67.4321,67.6265,67.3445,67.5974,192077.0
2024-08-07 11:00:00,69.52,69.55,69.19,69.38,235468.0,67.5974,67.6265,67.2765,67.4612,235468.0
2024-08-07 11:30:00,69.38,69.62,69.36,69.51,145781.0,67.4612,67.6946,67.4418,67.5876,145781.0
2024-08-07 12:00:00,69.5,69.67,69.46,69.62,110989.0,67.5779,67.7432,67.539,67.6946,110989.0
2024-08-07 12:30:00,69.61,69.63,69.35,69.36,177194.0,67.6849,67.7043,67.4321,67.4418,177194.0
2024-08-07 13:00:00,69.37,69.52,69.3,69.4,105147.0,67.4515,67.5974,67.3834,67.4807,105147.0
2024-08-07 13:30:00,69.41,69.56,69.33,69.37,151194.0,67.4904,67.6362,67.4126,67.4515,151194.0
2024-08-07 14:00:00,69.35,69.54,69.2,69.48,294006.0,67.4321,67.6168,67.2862,67.5585,294006.0
2024-08-07 14:30:00,69.45,69.69,69.41,69.53,225178.0,67.5293,67.7627,67.4904,67.6071,225178.0
2024-08-07 15:00:00,69.54,69.72,69.39,69.67,262924.0,67.6168,67.7918,67.4709,67.7432,262924.0
2024-08-07 15:30:00,69.67,69.74,69.33,69.42,968437.0,67.7432,67.8113,67.4126,67.5001,968437.0
2024-08-08 09:30:00,69.04,70.33,69.04,70.31,336300.0,67.1306,68.385,67.1306,68.3655,336300.0
2024-08-08 10:00:00,70.29,70.41,70.03,70.22,255748.0,68.3461,68.4627,68.0933,68.278,255748.0
2024-08-08 10:30:00,70.21,70.42,70.12,70.17,182480.0,68.2683,68.4725,68.1808,68.2294,182480.0
2024-08-08 11:00:00,70.16,70.25,70.01,70.07,207361.0,68.2197,68.3072,68.0738,68.1321,207361.0
2024-08-08 11:30:00,70.04,70.19,69.89,70.18,164427.0,68.103,68.2488,67.9571,68.2391,164427.0
2024-08-08 12:00:00,70.19,70.39,70.17,70.31,232536.0,68.2488,68.4433,68.2294,68.3655,232536.0
2024-08-08 12:30:00,70.31,70.34,70.15,70.24,222714.0,68.3655,68.3947,68.2099,68.2974,222714.0
2024-08-08 13:00:00,70.25,70.43,70.21,70.42,187626.0,68.3072,68.4822,68.2683,68.4725,187626.0
2024-08-08 13:30:00,70.43,70.5,70.29,70.33,163124.0,68.4822,68.5503,68.3461,68.385,163124.0
2024-08-08 14:00:00,70.33,70.36,70.24,70.27,131500.0,68.385,68.4141,68.2974,68.3266,131500.0
2024-08-08 14:30:00,70.27,70.28,70.12,70.19,163016.0,68.3266,68.3363,68.1808,68.2488,163016.0
2024-08-08 15:00:00,70.19,70.36,70.17,70.22,200237.0,68.2488,68.4141,68.2294,68.278,200237.0
2024-08-08 15:30:00,70.21,70.39,70.16,70.3,944456.0,68.2683,68.4433,68.2197,68.3558,944456.0
2024-08-09 09:30:00,70.14,70.45,69.54,69.97,578719.0,68.2002,68.5016,67.6168,68.0349,578719.0
2024-08-09 10:00:00,69.97,70.0,69.45,69.61,353229.0,68.0349,68.0641,67.5293,67.6849,353229.0
2024-08-09 10:30:00,69.61,69.61,69.0,69.1,163965.0,67.6849,67.6849,67.0917,67.189,163965.0
2024-08-09 11:00:00,69.08,69.22,68.89,68.93,151865.0,67.1695,67.3057,66.9848,67.0237,151865.0
2024-08-09 11:30:00,68.94,69.02,68.76,68.79,146083.0,67.0334,67.1112,66.8584,66.8875,146083.0
2024-08-09 12:00:00,68.81,68.92,68.72,68.81,161737.0,66.907,67.0139,66.8195,66.907,161737.0
2024-08-09 12:30:00,68.81,69.17,68.81,69.14,306014.0,66.907,67.257,66.907,67.2279,306014.0
2024-08-09 13:00:00,69.15,69.39,69.12,69.38,100734.0,67.2376,67.4709,67.2084,67.4612,100734.0
2024-08-09 13:30:00,69.38,69.44,69.29,69.37,194758.0,67.4612,67.5196,67.3737,67.4515,194758.0
2024-08-09 14:00:00,69.37,69.45,69.29,69.33,154054.0,67.4515,67.5293,67.3737,67.4126,154054.0
2024-08-09 14:30:00,69.34,69.54,69.33,69.48,140604.0,67.4223,67.6168,67.4126,67.5585,140604.0
2024-08-09 15:00:00,69.48,69.75,69.44,69.69,277033.0,67.5585,67.821,67.5196,67.7627,277033.0
2024-08-09 15:30:00,69.68,69.82,69.59,69.75,702745.0,67.7529,67.8891,67.6654,67.821,702745.0
2024-08-12 09:30:00,69.8,69.9,69.32,69.82,232017.0,67.8696,67.9668,67.4029,67.8891,232017.0
2024-08-12 10:00:00,69.82,69.99,69.48,69.98,201603.0,67.8891,68.0544,67.5585,68.0446,201603.0
2024-08-12 10:30:00,69.97,70.02,69.78,69.99,193827.0,68.0349,68.0835,67.8502,68.0544,193827.0
2024-08-12 11:00:00,69.99,70.01,69.44,69.48,144011.0,68.0544,68.0738,67.5196,67.5585,144011.0
2024-08-12 11:30:00,69.48,69.85,69.45,69.84,189700.0,67.5585,67.9182,67.5293,67.9085,189700.0
2024-08-12 12:00:00,69.84,69.92,69.74,69.84,134232.0,67.9085,67.9863,67.8113,67.9085,134232.0
2024-08-12 12:30:00,69.84,69.85,69.67,69.68,102991.0,67.9085,67.9182,67.7432,67.7529,102991.0
2024-08-12 13:00:00,69.67,69.74,69.58,69.7,115618.0,67.7432,67.8113,67.6557,67.7724,115618.0
2024-08-12 13:30:00,69.71,69.73,69.41,69.44,198728.0,67.7821,67.8015,67.4904,67.5196,198728.0
2024-08-12 14:00:00,69.45,69.57,69.4,69.46,292936.0,67.5293,67.646,67.4807,67.539,292936.0
2024-08-12 14:30:00,69.47,69.65,69.45,69.58,151697.0,67.5487,67.7238,67.5293,67.6557,151697.0
2024-08-12 15:00:00,69.58,69.73,69.46,69.52,191394.0,67.6557,67.8015,67.539,67.5974,191394.0
2024-08-12 15:30:00,69.52,69.53,69.13,69.28,575958.0,67.5974,67.6071,67.2181,67.364,575958.0
2024-08-13 09:30:00,69.52,70.09,69.52,69.84,386567.0,67.5974,68.1516,67.5974,67.9085,386567.0
2024-08-13 10:00:00,69.84,69.91,69.42,69.59,557994.0,67.9085,67.9766,67.5001,67.6654,557994.0
2024-08-13 10:30:00,69.61,69.7,69.45,69.68,139319.0,67.6849,67.7724,67.5293,67.7529,139319.0
2024-08-13 11:00:00,69.69,69.92,69.66,69.84,136683.0,67.7627,67.9863,67.7335,67.9085,136683.0
2024-08-13 11:30:00,69.85,70.02,69.85,69.99,84913.0,67.9182,68.0835,67.9182,68.0544,84913.0
2024-08-13 12:00:00,69.98,70.04,69.84,69.94,69306.0,68.0446,68.103,67.9085,68.0057,69306.0
2024-08-13 12:30:00,69.94,70.13,69.93,70.07,110751.0,68.0057,68.1905,67.996,68.1321,110751.0
2024-08-13 13:00:00,70.07,70.11,69.96,70.05,134065.0,68.1321,68.171,68.0252,68.1127,134065.0
2024-08-13 13:30:00,70.05,70.07,69.92,69.92,116589.0,68.1127,68.1321,67.9863,67.9863,116589.0
2024-08-13 14:00:00,69.92,69.96,69.82,69.92,106721.0,67.9863,68.0252,67.8891,67.9863,106721.0
2024-08-13 14:30:00,69.91,70.02,69.91,69.98,242410.0,67.9766,68.0835,67.9766,68.0446,242410.0
2024-08-13 15:00:00,69.98,70.36,69.98,70.28,230699.0,68.0446,68.4141,68.0446,68.3363,230699.0
2024-08-13 15:30:00,70.27,70.47,70.12,70.33,686116.0,68.3266,68.5211,68.1808,68.385,686116.0
2024-08-14 09:30:00,70.67,71.17,70.46,70.85,427240.0,68.7156,69.2017,68.5114,68.8906,427240.0
2024-08-14 10:00:00,70.86,70.88,70.55,70.87,217112.0,68.9003,68.9197,68.5989,68.91,217112.0
2024-08-14 10:30:00,70.86,71.15,70.86,71.14,253069.0,68.9003,69.1823,68.9003,69.1726,253069.0
2024-08-14 11:00:00,71.14,71.32,71.09,71.31,239907.0,69.1726,69.3476,69.1239,69.3379,239907.0
2024-08-14 11:30:00,71.31,71.49,71.29,71.47,199567.0,69.3379,69.5129,69.3184,69.4934,199567.0
2024-08-14 12:00:00,71.47,71.71,71.42,71.7,284531.0,69.4934,69.7268,69.4448,69.7171,284531.0
2024-08-14 12:30:00,71.7,71.92,71.66,71.91,278807.0,69.7171,69.931,69.6782,69.9213,278807.0
2024-08-14 13:00:00,71.92,71.92,71.56,71.73,271291.0,69.931,69.931,69.5809,69.7462,271291.0
2024-08-14 13:30:00,71.73,71.76,71.41,71.5,263363.0,69.7462,69.7754,69.4351,69.5226,263363.0
2024-08-14 14:00:00,71.5,71.67,71.49,71.66,282721.0,69.5226,69.6879,69.5129,69.6782,282721.0
2024-08-14 14:30:00,71.65,71.75,71.63,71.67,248480.0,69.6684,69.7657,69.649,69.6879,248480.0
2024-08-14 15:00:00,71.69,71.73,71.37,71.41,217983.0,69.7073,69.7462,69.3962,69.4351,217983.0
2024-08-14 15:30:00,71.41,71.63,71.19,71.2,740575.0,69.4351,69.649,69.2212,69.2309,740575.0
2024-08-15 09:30:00,71.11,71.33,70.6,70.68,285910.0,69.1434,69.3573,68.6475,68.7253,285910.0
2024-08-15 10:00:00,70.67,70.79,70.29,70.47,219904.0,68.7156,68.8322,68.3461,68.5211,219904.0
2024-08-15 10:30:00,70.44,70.46,70.22,70.36,156705.0,68.4919,68.5114,68.278,68.4141,156705.0
2024-08-15 11:00:00,70.38,70.55,70.36,70.38,114748.0,68.4336,68.5989,68.4141,68.4336,114748.0
2024-08-15 11:30:00,70.38,70.41,70.16,70.22,92713.0,68.4336,68.4627,68.2197,68.278,92713.0
2024-08-15 12:00:00,70.21,70.32,70.17,70.21,109201.0,68.2683,68.3752,68.2294,68.2683,109201.0
2024-08-15 12:30:00,70.22,70.29,70.15,70.15,72028.0,68.278,68.3461,68.2099,68.2099,72028.0
2024-08-15 13:00:00,70.15,70.31,70.14,70.23,76635.0,68.2099,68.3655,68.2002,68.2877,76635.0
2024-08-15 13:30:00,70.23,70.26,70.12,70.15,88606.0,68.2877,68.3169,68.1808,68.2099,88606.0
2024-08-15 14:00:00,70.15,70.31,70.06,70.29,106190.0,68.2099,68.3655,68.1224,68.3461,106190.0
2024-08-15 14:30:00,70.29,70.49,70.26,70.47,105345.0,68.3461,68.5405,68.3169,68.5211,105345.0
2024-08-15 15:00:00,70.47,70.56,70.37,70.42,194775.0,68.5211,68.6086,68.4238,68.4725,194775.0
2024-08-15 15:30:00,70.42,70.5,70.21,70.27,759687.0,68.4725,68.5503,68.2683,68.3266,759687.0
2024-08-16 09:30:00,70.36,70.44,69.8,69.96,474543.0,68.4141,68.4919,67.8696,68.0252,474543.0
2024-08-16 10:00:00,69.96,70.01,69.73,69.92,197747.0,68.0252,68.0738,67.8015,67.9863,197747.0
2024-08-16 10:30:00,69.92,70.24,69.89,70.04,185969.0,67.9863,68.2974,67.9571,68.103,185969.0
2024-08-16 11:00:00,70.03,70.39,70.0,70.36,103433.0,68.0933,68.4433,68.0641,68.4141,103433.0
2024-08-16 11:30:00,70.36,70.37,70.07,70.2,149720.0,68.4141,68.4238,68.1321,68.2585,149720.0
2024-08-16 12:00:00,70.19,70.21,70.05,70.09,88418.0,68.2488,68.2683,68.1127,68.1516,88418.0
2024-08-16 12:30:00,70.1,70.25,70.07,70.25,67084.0,68.1613,68.3072,68.1321,68.3072,67084.0
2024-08-16 13:00:00,70.24,70.27,70.16,70.19,75393.0,68.2974,68.3266,68.2197,68.2488,75393.0
2024-08-16 13:30:00,70.19,70.23,70.11,70.2,54338.0,68.2488,68.2877,68.171,68.2585,54338.0
2024-08-16 14:00:00,70.2,70.28,70.16,70.26,217412.0,68.2585,68.3363,68.2197,68.3169,217412.0
2024-08-16 14:30:00,70.25,70.34,70.15,70.28,141202.0,68.3072,68.3947,68.2099,68.3363,141202.0
2024-08-16 15:00:00,70.29,70.36,70.18,70.2,99113.0,68.3461,68.4141,68.2391,68.2585,99113.0
2024-08-16 15:30:00,70.19,70.31,70.04,70.11,818193.0,68.2488,68.3655,68.103,68.171,818193.0
2024-08-19 09:30:00,70.41,70.47,70.08,70.24,196081.0,68.4627,68.5211,68.1419,68.2974,196081.0
2024-08-19 10:00:00,70.25,70.44,70.2,70.33,145658.0,68.3072,68.4919,68.2585,68.385,145658.0
2024-08-19 10:30:00,70.34,70.65,70.32,70.58,218435.0,68.3947,68.6961,68.3752,68.628,218435.0
2024-08-19 11:00:00,70.58,70.64,70.51,70.53,61200.0,68.628,68.6864,68.56,68.5794,61200.0
2024-08-19 11:30:00,70.54,70.6,70.49,70.55,75335.0,68.5891,68.6475,68.5405,68.5989,75335.0
2024-08-19 12:00:00,70.56,70.65,70.52,70.59,72602.0,68.6086,68.6961,68.5697,68.6378,72602.0
2024-08-19 12:30:00,70.59,70.77,70.58,70.73,84733.0,68.6378,68.8128,68.628,68.7739,84733.0
2024-08-19 13:00:00,70.73,70.79,70.66,70.72,72169.0,68.7739,68.8322,68.7058,68.7642,72169.0
2024-08-19 13:30:00,70.72,70.76,70.65,70.72,68799.0,68.7642,68.8031,68.6961,68.7642,68799.0
2024-08-19 14:00:00,70.73,70.75,70.65,70.69,81436.0,68.7739,68.7933,68.6961,68.735,81436.0
2024-08-19 14:30:00,70.7,70.83,70.68,70.81,88220.0,68.7447,68.8711,68.7253,68.8517,88220.0
2024-08-19 15:00:00,70.81,71.0,70.75,70.95,374815.0,68.8517,69.0364,68.7933,68.9878,374815.0
2024-08-19 15:30:00,70.95,71.0,70.83,70.88,592085.0,68.9878,69.0364,68.8711,68.9197,592085.0
2024-08-20 09:30:00,70.6,70.78,70.46,70.71,191650.0,68.6475,68.8225,68.5114,68.7544,191650.0
2024-08-20 10:00:00,70.75,71.07,70.72,71.04,116168.0,68.7933,69.1045,68.7642,69.0753,116168.0
2024-08-20 10:30:00,71.04,71.21,70.96,71.2,120828.0,69.0753,69.2406,68.9975,69.2309,120828.0
2024-08-20 11:00:00,71.19,71.19,71.04,71.07,530989.0,69.2212,69.2212,69.0753,69.1045,530989.0
2024-08-20 11:30:00,71.08,71.31,70.95,71.23,66035.0,69.1142,69.3379,68.9878,69.2601,66035.0
2024-08-20 12:00:00,71.23,71.24,71.08,71.15,44408.0,69.2601,69.2698,69.1142,69.1823,44408.0
2024-08-20 12:30:00,71.16,71.25,71.14,71.21,37586.0,69.192,69.2795,69.1726,69.2406,37586.0
2024-08-20 13:00:00,71.2,71.23,71.07,71.12,141499.0,69.2309,69.2601,69.1045,69.1531,141499.0
2024-08-20 13:30:00,71.13,71.18,71.07,71.12,81136.0,69.1628,69.2114,69.1045,69.1531,81136.0
2024-08-20 14:00:00,71.13,71.26,71.1,71.22,68292.0,69.1628,69.2892,69.1337,69.2503,68292.0
2024-08-20 14:30:00,71.21,71.21,71.05,71.14,97355.0,69.2406,69.2406,69.085,69.1726,97355.0
2024-08-20 15:00:00,71.13,71.15,71.03,71.15,115704.0,69.1628,69.1823,69.0656,69.1823,115704.0
2024-08-20 15:30:00,71.15,71.18,70.94,70.98,458357.0,69.1823,69.2114,68.9781,69.017,458357.0
2024-08-21 09:30:00,71.18,71.84,71.04,71.7,342757.0,69.2114,69.8532,69.0753,69.7171,342757.0
2024-08-21 10:00:00,71.68,71.7,71.09,71.15,138784.0,69.6976,69.7171,69.1239,69.1823,138784.0
2024-08-21 10:30:00,71.16,71.44,71.1,71.21,155814.0,69.192,69.4643,69.1337,69.2406,155814.0
2024-08-21 11:00:00,71.2,71.39,71.14,71.27,105967.0,69.2309,69.4156,69.1726,69.299,105967.0
2024-08-21 11:30:00,71.27,71.41,71.15,71.19,115566.0,69.299,69.4351,69.1823,69.2212,115566.0
2024-08-21 12:00:00,71.18,71.26,71.12,71.23,57833.0,69.2114,69.2892,69.1531,69.2601,57833.0
2024-08-21 12:30:00,71.25,71.31,71.22,71.27,60261.0,69.2795,69.3379,69.2503,69.299,60261.0
2024-08-21 13:00:00,71.27,71.29,71.15,71.2,65867.0,69.299,69.3184,69.1823,69.2309,65867.0
2024-08-21 13:30:00,71.2,71.22,71.09,71.22,93492.0,69.2309,69.2503,69.1239,69.2503,93492.0
2024-08-21 14:00:00,71.22,71.25,71.05,71.1,100801.0,69.2503,69.2795,69.085,69.1337,100801.0
2024-08-21 14:30:00,71.11,71.19,71.08,71.16,74031.0,69.1434,69.2212,69.1142,69.192,74031.0
2024-08-21 15:00:00,71.16,71.16,71.06,71.09,102200.0,69.192,69.192,69.0948,69.1239,102200.0
2024-08-21 15:30:00,71.09,71.15,70.92,71.11,384931.0,69.1239,69.1823,68.9586,69.1434,384931.0
2024-08-22 09:30:00,71.32,71.34,70.88,70.93,159432.0,69.3476,69.367,68.9197,68.9684,159432.0
2024-08-22 10:00:00,70.91,71.05,70.85,70.89,97012.0,68.9489,69.085,68.8906,68.9295,97012.0
2024-08-22 10:30:00,70.88,71.07,70.81,71.03,101595.0,68.9197,69.1045,68.8517,69.0656,101595.0
2024-08-22 11:00:00,71.03,71.04,70.62,70.69,250835.0,69.0656,69.0753,68.6669,68.735,250835.0
2024-08-22 11:30:00,70.69,70.9,70.69,70.74,92835.0,68.735,68.9392,68.735,68.7836,92835.0
2024-08-22 12:00:00,70.71,70.9,70.69,70.86,74941.0,68.7544,68.9392,68.735,68.9003,74941.0
2024-08-22 12:30:00,70.87,70.95,70.72,70.72,74001.0,68.91,68.9878,68.7642,68.7642,74001.0
2024-08-22 13:00:00,70.72,70.77,70.64,70.67,68382.0,68.7642,68.8128,68.6864,68.7156,68382.0
2024-08-22 13:30:00,70.67,70.83,70.61,70.65,119594.0,68.7156,68.8711,68.6572,68.6961,119594.0
2024-08-22 14:00:00,70.66,70.87,70.65,70.84,88882.0,68.7058,68.91,68.6961,68.8808,88882.0
2024-08-22 14:30:00,70.84,70.85,70.72,70.77,71035.0,68.8808,68.8906,68.7642,68.8128,71035.0
2024-08-22 15:00:00,70.78,70.86,70.75,70.84,107943.0,68.8225,68.9003,68.7933,68.8808,107943.0
2024-08-22 15:30:00,70.84,70.93,70.74,70.84,616093.0,68.8808,68.9684,68.7836,68.8808,616093.0
2024-08-23 09:30:00,71.19,71.23,70.82,70.98,126350.0,69.2212,69.2601,68.8614,69.017,126350.0
2024-08-23 10:00:00,70.98,71.07,70.71,70.78,149625.0,69.017,69.1045,68.7544,68.8225,149625.0
2024-08-23 10:30:00,70.79,70.91,70.77,70.85,168735.0,68.8322,68.9489,68.8128,68.8906,168735.0
2024-08-23 11:00:00,70.85,70.98,70.81,70.98,158081.0,68.8906,69.017,68.8517,69.017,158081.0
2024-08-23 11:30:00,70.99,71.12,70.96,71.0,135608.0,69.0267,69.1531,68.9975,69.0364,135608.0
2024-08-23 12:00:00,71.0,71.07,70.9,71.0,163793.0,69.0364,69.1045,68.9392,69.0364,163793.0
2024-08-23 12:30:00,71.0,71.18,70.97,71.14,89210.0,69.0364,69.2114,69.0073,69.1726,89210.0
2024-08-23 13:00:00,71.15,71.15,71.04,71.09,61064.0,69.1823,69.1823,69.0753,69.1239,61064.0
2024-08-23 13:30:00,71.09,71.25,71.09,71.2,80666.0,69.1239,69.2795,69.1239,69.2309,80666.0
2024-08-23 14:00:00,71.19,71.26,71.1,71.15,113046.0,69.2212,69.2892,69.1337,69.1823,113046.0
2024-08-23 14:30:00,71.14,71.22,71.12,71.19,66182.0,69.1726,69.2503,69.1531,69.2212,66182.0
2024-08-23 15:00:00,71.19,71.27,71.18,71.27,155466.0,69.2212,69.299,69.2114,69.299,155466.0
2024-08-23 15:30:00,71.27,71.3,71.19,71.24,559535.0,69.299,69.3281,69.2212,69.2698,559535.0
2024-08-26 09:30:00,71.51,71.68,71.42,71.6,214480.0,69.5323,69.6976,69.4448,69.6198,214480.0
2024-08-26 10:00:00,71.6,72.05,71.6,72.04,250695.0,69.6198,70.0574,69.6198,70.0477,250695.0
2024-08-26 10:30:00,72.03,72.14,71.91,71.91,139197.0,70.0379,70.1449,69.9213,69.9213,139197.0
2024-08-26 11:00:00,71.9,71.92,71.69,71.72,141363.0,69.9115,69.931,69.7073,69.7365,141363.0
2024-08-26 11:30:00,71.72,71.99,71.72,71.79,197160.0,69.7365,69.999,69.7365,69.8046,197160.0
2024-08-26 12:00:00,71.78,71.85,71.74,71.75,62099.0,69.7949,69.8629,69.756,69.7657,62099.0
2024-08-26 12:30:00,71.75,71.78,71.69,71.73,45094.0,69.7657,69.7949,69.7073,69.7462,45094.0
2024-08-26 13:00:00,71.73,71.8,71.68,71.69,76304.0,69.7462,69.8143,69.6976,69.7073,76304.0
2024-08-26 13:30:00,71.69,71.71,71.56,71.56,63888.0,69.7073,69.7268,69.5809,69.5809,63888.0
2024-08-26 14:00:00,71.56,71.64,71.49,71.57,67525.0,69.5809,69.6587,69.5129,69.5907,67525.0
2024-08-26 14:30:00,71.58,71.62,71.53,71.62,74402.0,69.6004,69.6393,69.5518,69.6393,74402.0
2024-08-26 15:00:00,71.62,71.62,71.48,71.49,118265.0,69.6393,69.6393,69.5031,69.5129,118265.0
2024-08-26 15:30:00,71.48,71.5,71.29,71.4,566920.0,69.5031,69.5226,69.3184,69.4254,566920.0
2024-08-27 09:30:00,71.71,71.86,71.33,71.62,293289.0,69.7268,69.8726,69.3573,69.6393,293289.0
2024-08-27 10:00:00,71.64,71.7,71.48,71.63,185896.0,69.6587,69.7171,69.5031,69.649,185896.0
2024-08-27 10:30:00,71.64,71.68,71.47,71.52,141209.0,69.6587,69.6976,69.4934,69.542,141209.0
2024-08-27 11:00:00,71.53,71.6,71.47,71.54,171611.0,69.5518,69.6198,69.4934,69.5615,171611.0
2024-08-27 11:30:00,71.55,71.59,71.45,71.56,84742.0,69.5712,69.6101,69.474,69.5809,84742.0
2024-08-27 12:00:00,71.57,71.63,71.51,71.55,278823.0,69.5907,69.649,69.5323,69.5712,278823.0
2024-08-27 12:30:00,71.56,71.56,71.37,71.44,129766.0,69.5809,69.5809,69.3962,69.4643,129766.0
2024-08-27 13:00:00,71.46,71.5,71.38,71.44,66561.0,69.4837,69.5226,69.4059,69.4643,66561.0
2024-08-27 13:30:00,71.44,71.49,71.37,71.48,83232.0,69.4643,69.5129,69.3962,69.5031,83232.0
2024-08-27 14:00:00,71.48,71.48,71.27,71.29,97234.0,69.5031,69.5031,69.299,69.3184,97234.0
2024-08-27 14:30:00,71.29,71.3,71.18,71.22,86518.0,69.3184,69.3281,69.2114,69.2503,86518.0
2024-08-27 15:00:00,71.22,71.3,71.18,71.19,147776.0,69.2503,69.3281,69.2114,69.2212,147776.0
2024-08-27 15:30:00,71.18,71.35,71.16,71.25,661771.0,69.2114,69.3767,69.192,69.2795,661771.0
2024-08-28 09:30:00,71.25,71.47,71.1,71.4,153761.0,69.2795,69.4934,69.1337,69.4254,153761.0
2024-08-28 10:00:00,71.4,71.59,71.4,71.45,95501.0,69.4254,69.6101,69.4254,69.474,95501.0
2024-08-28 10:30:00,71.45,71.49,71.38,71.48,103754.0,69.474,69.5129,69.4059,69.5031,103754.0
2024-08-28 11:00:00,71.49,71.6,71.42,71.47,107688.0,69.5129,69.6198,69.4448,69.4934,107688.0
2024-08-28 11:30:00,71.48,71.48,71.2,71.21,77879.0,69.5031,69.5031,69.2309,69.2406,77879.0
2024-08-28 12:00:00,71.21,71.26,71.11,71.17,69323.0,69.2406,69.2892,69.1434,69.2017,69323.0
2024-08-28 12:30:00,71.17,71.29,71.17,71.28,60955.0,69.2017,69.3184,69.2017,69.3087,60955.0
2024-08-28 13:00:00,71.29,71.39,71.22,71.27,61724.0,69.3184,69.4156,69.2503,69.299,61724.0
2024-08-28 13:30:00,71.28,71.31,71.1,71.13,103802.0,69.3087,69.3379,69.1337,69.1628,103802.0
2024-08-28 14:00:00,71.13,71.21,71.07,71.09,89573.0,69.1628,69.2406,69.1045,69.1239,89573.0
2024-08-28 14:30:00,71.09,71.22,71.08,71.22,89750.0,69.1239,69.2503,69.1142,69.2503,89750.0
2024-08-28 15:00:00,71.22,71.32,71.11,71.22,95962.0,69.2503,69.3476,69.1434,69.2503,95962.0
2024-08-28 15:30:00,71.23,71.41,71.17,71.24,585339.0,69.2601,69.4351,69.2017,69.2698,585339.0
2024-08-29 09:30:00,71.5,71.5,70.48,70.76,251116.0,69.5226,69.5226,68.5308,68.8031,251116.0
2024-08-29 10:00:00,70.75,71.07,70.75,70.96,161039.0,68.7933,69.1045,68.7933,68.9975,161039.0
2024-08-29 10:30:00,70.95,71.04,70.84,70.91,198683.0,68.9878,69.0753,68.8808,68.9489,198683.0
2024-08-29 11:00:00,70.9,70.98,70.79,70.95,144746.0,68.9392,69.017,68.8322,68.9878,144746.0
2024-08-29 11:30:00,70.95,70.99,70.88,70.96,117211.0,68.9878,69.0267,68.9197,68.9975,117211.0
2024-08-29 12:00:00,70.97,71.05,70.91,71.01,71397.0,69.0073,69.085,68.9489,69.0461,71397.0
2024-08-29 12:30:00,71.01,71.04,70.91,70.92,50868.0,69.0461,69.0753,68.9489,68.9586,50868.0
2024-08-29 13:00:00,70.92,70.95,70.83,70.89,69190.0,68.9586,68.9878,68.8711,68.9295,69190.0
2024-08-29 13:30:00,70.9,71.09,70.87,71.06,143099.0,68.9392,69.1239,68.91,69.0948,143099.0
2024-08-29 14:00:00,71.06,71.13,71.0,71.03,85853.0,69.0948,69.1628,69.0364,69.0656,85853.0
2024-08-29 14:30:00,71.03,71.03,70.82,70.89,125581.0,69.0656,69.0656,68.8614,68.9295,125581.0
2024-08-29 15:00:00,70.88,70.96,70.79,70.9,140305.0,68.9197,68.9975,68.8322,68.9392,140305.0
2024-08-29 15:30:00,70.91,70.97,70.72,70.74,700395.0,68.9489,69.0073,68.7642,68.7836,700395.0
2024-08-30 09:30:00,70.95,71.13,70.64,71.06,176475.0,68.9878,69.1628,68.6864,69.0948,176475.0
2024-08-30 10:00:00,71.08,71.53,71.08,71.44,155041.0,69.1142,69.5518,69.1142,69.4643,155041.0
2024-08-30 10:30:00,71.43,71.54,71.35,71.4,157764.0,69.4545,69.5615,69.3767,69.4254,157764.0
2024-08-30 11:00:00,71.39,71.45,71.2,71.32,156988.0,69.4156,69.474,69.2309,69.3476,156988.0
2024-08-30 11:30:00,71.31,71.32,71.13,71.29,117635.0,69.3379,69.3476,69.1628,69.3184,117635.0
2024-08-30 12:00:00,71.28,71.31,71.1,71.12,69096.0,69.3087,69.3379,69.1337,69.1531,69096.0
2024-08-30 12:30:00,71.11,71.28,71.03,71.26,61679.0,69.1434,69.3087,69.0656,69.2892,61679.0
2024-08-30 13:00:00,71.27,71.39,71.26,71.33,58876.0,69.299,69.4156,69.2892,69.3573,58876.0
2024-08-30 13:30:00,71.33,71.37,71.29,71.33,91325.0,69.3573,69.3962,69.3184,69.3573,91325.0
2024-08-30 14:00:00,71.33,71.35,71.23,71.27,66385.0,69.3573,69.3767,69.2601,69.299,66385.0
2024-08-30 14:30:00,71.27,71.45,71.26,71.38,78560.0,69.299,69.474,69.2892,69.4059,78560.0
2024-08-30 15:00:00,71.38,71.7,71.37,71.67,170769.0,69.4059,69.7171,69.3962,69.6879,170769.0
2024-08-30 15:30:00,71.67,71.98,71.6,71.78,839667.0,69.6879,69.9893,69.6198,69.7949,839667.0
2024-09-03 09:30:00,71.92,71.98,71.44,71.69,247753.0,69.931,69.9893,69.4643,69.7073,247753.0
2024-09-03 10:00:00,71.69,72.05,71.68,71.93,154034.0,69.7073,70.0574,69.6976,69.9407,154034.0
2024-09-03 10:30:00,71.92,72.27,71.85,72.27,153205.0,69.931,70.2713,69.8629,70.2713,153205.0
2024-09-03 11:00:00,72.26,72.32,72.08,72.19,160035.0,70.2616,70.3199,70.0866,70.1935,160035.0
2024-09-03 11:30:00,72.19,72.23,72.1,72.16,74107.0,70.1935,70.2324,70.106,70.1643,74107.0
2024-09-03 12:00:00,72.15,72.42,72.11,72.29,177766.0,70.1546,70.4172,70.1157,70.2907,177766.0
2024-09-03 12:30:00,72.28,72.31,72.06,72.13,147167.0,70.281,70.3102,70.0671,70.1352,147167.0
2024-09-03 13:00:00,72.13,72.23,72.09,72.21,117745.0,70.1352,70.2324,70.0963,70.213,117745.0
2024-09-03 13:30:00,72.2,72.23,72.03,72.12,235277.0,70.2032,70.2324,70.0379,70.1254,235277.0
2024-09-03 14:00:00,72.12,72.22,72.06,72.14,128374.0,70.1254,70.2227,70.0671,70.1449,128374.0
2024-09-03 14:30:00,72.14,72.18,72.02,72.04,129721.0,70.1449,70.1838,70.0282,70.0477,129721.0
2024-09-03 15:00:00,72.04,72.19,71.97,72.18,211771.0,70.0477,70.1935,69.9796,70.1838,211771.0
2024-09-03 15:30:00,72.18,72.29,71.9,72.27,958372.0,70.1838,70.2907,69.9115,70.2713,958372.0
2024-09-04 09:30:00,72.49,74.72,72.47,74.67,1378377.0,70.4852,72.6535,70.4658,72.6049,1378377.0
2024-09-04 10:00:00,74.66,75.03,74.5,74.96,825387.0,72.5952,72.955,72.4396,72.8869,825387.0
2024-09-04 10:30:00,74.97,75.54,74.9,75.36,611933.0,72.8966,73.4509,72.8286,73.2758,611933.0
2024-09-04 11:00:00,75.36,75.68,75.18,75.63,426002.0,73.2758,73.587,73.1008,73.5384,426002.0
2024-09-04 11:30:00,75.59,75.66,75.38,75.49,289278.0,73.4995,73.5675,73.2953,73.4022,289278.0
2024-09-04 12:00:00,75.48,75.53,75.16,75.16,202520.0,73.3925,73.4411,73.0814,73.0814,202520.0
2024-09-04 12:30:00,75.16,75.3,75.05,75.08,153523.0,73.0814,73.2175,72.9744,73.0036,153523.0
2024-09-04 13:00:00,75.07,75.09,74.91,75.01,195278.0,72.9939,73.0133,72.8383,72.9355,195278.0
2024-09-04 13:30:00,75.0,75.04,74.72,74.95,162509.0,72.9258,72.9647,72.6535,72.8772,162509.0
2024-09-04 14:00:00,74.95,75.15,74.94,75.06,175522.0,72.8772,73.0717,72.8675,72.9841,175522.0
2024-09-04 14:30:00,75.06,75.18,75.04,75.06,123568.0,72.9841,73.1008,72.9647,72.9841,123568.0
2024-09-04 15:00:00,75.06,75.23,74.97,75.17,170873.0,72.9841,73.1494,72.8966,73.0911,170873.0
2024-09-04 15:30:00,75.17,75.34,74.99,75.24,1015667.0,73.0911,73.2564,72.9161,73.1592,1015667.0
2024-09-05 09:30:00,75.27,75.73,75.19,75.36,495762.0,73.1883,73.6356,73.1105,73.2758,495762.0
2024-09-05 10:00:00,75.32,75.37,75.03,75.25,260853.0,73.2369,73.2856,72.955,73.1689,260853.0
2024-09-05 10:30:00,75.25,75.26,74.78,74.84,298973.0,73.1689,73.1786,72.7119,72.7702,298973.0
2024-09-05 11:00:00,74.84,74.94,74.74,74.83,323705.0,72.7702,72.8675,72.673,72.7605,323705.0
2024-09-05 11:30:00,74.84,74.89,74.52,74.73,400473.0,72.7702,72.8188,72.4591,72.6633,400473.0
2024-09-05 12:00:00,74.73,74.98,74.68,74.96,187407.0,72.6633,72.9064,72.6146,72.8869,187407.0
2024-09-05 12:30:00,74.97,75.16,74.93,75.15,154295.0,72.8966,73.0814,72.8577,73.0717,154295.0
2024-09-05 13:00:00,75.15,75.19,74.98,74.99,169850.0,73.0717,73.1105,72.9064,72.9161,169850.0
2024-09-05 13:30:00,74.99,75.31,74.97,75.28,224725.0,72.9161,73.2272,72.8966,73.1981,224725.0
2024-09-05 14:00:00,75.29,75.33,75.18,75.23,122956.0,73.2078,73.2467,73.1008,73.1494,122956.0
2024-09-05 14:30:00,75.23,75.33,75.17,75.19,178028.0,73.1494,73.2467,73.0911,73.1105,178028.0
2024-09-05 15:00:00,75.18,75.26,75.07,75.12,266555.0,73.1008,73.1786,72.9939,73.0425,266555.0
2024-09-05 15:30:00,75.12,75.18,74.84,75.08,853220.0,73.0425,73.1008,72.7702,73.0036,853220.0
2024-09-06 09:30:00,75.22,75.66,75.06,75.51,304130.0,73.1397,73.5675,72.9841,73.4217,304130.0
2024-09-06 10:00:00,75.51,75.65,75.29,75.56,258852.0,73.4217,73.5578,73.2078,73.4703,258852.0
2024-09-06 10:30:00,75.57,75.58,75.34,75.42,257887.0,73.48,73.4898,73.2564,73.3342,257887.0
2024-09-06 11:00:00,75.42,75.68,75.41,75.56,229811.0,73.3342,73.587,73.3245,73.4703,229811.0
2024-09-06 11:30:00,75.56,75.62,75.36,75.44,212250.0,73.4703,73.5287,73.2758,73.3536,212250.0
2024-09-06 12:00:00,75.44,75.56,75.41,75.55,246385.0,73.3536,73.4703,73.3245,73.4606,246385.0
2024-09-06 12:30:00,75.56,75.62,75.5,75.57,180479.0,73.4703,73.5287,73.412,73.48,180479.0
2024-09-06 13:00:00,75.58,75.6,75.38,75.56,349937.0,73.4898,73.5092,73.2953,73.4703,349937.0
2024-09-06 13:30:00,75.56,75.76,75.49,75.72,168842.0,73.4703,73.6648,73.4022,73.6259,168842.0
2024-09-06 14:00:00,75.7,75.8,75.62,75.76,216812.0,73.6064,73.7037,73.5287,73.6648,216812.0
2024-09-06 14:30:00,75.77,75.94,75.73,75.8,373872.0,73.6745,73.8398,73.6356,73.7037,373872.0
2024-09-06 15:00:00,75.79,75.82,75.39,75.56,319835.0,73.694,73.7231,73.305,73.4703,319835.0
2024-09-06 15:30:00,75.56,75.56,75.15,75.34,1047678.0,73.4703,73.4703,73.0717,73.2564,1047678.0
2024-09-09 09:30:00,75.1,75.54,74.87,75.32,444782.0,73.023,73.4509,72.7994,73.2369,444782.0
2024-09-09 10:00:00,75.32,75.38,75.1,75.32,296178.0,73.2369,73.2953,73.023,73.2369,296178.0
2024-09-09 10:30:00,75.31,75.59,75.31,75.48,165973.0,73.2272,73.4995,73.2272,73.3925,165973.0
2024-09-09 11:00:00,75.48,75.49,75.28,75.41,197027.0,73.3925,73.4022,73.1981,73.3245,197027.0
2024-09-09 11:30:00,75.41,75.69,75.35,75.36,183307.0,73.3245,73.5967,73.2661,73.2758,183307.0
2024-09-09 12:00:00,75.36,75.55,75.35,75.42,146856.0,73.2758,73.4606,73.2661,73.3342,146856.0
2024-09-09 12:30:00,75.43,75.66,75.41,75.57,108266.0,73.3439,73.5675,73.3245,73.48,108266.0
2024-09-09 13:00:00,75.58,75.59,75.47,75.48,150711.0,73.4898,73.4995,73.3828,73.3925,150711.0
2024-09-09 13:30:00,75.48,75.74,75.47,75.71,413874.0,73.3925,73.6453,73.3828,73.6162,413874.0
2024-09-09 14:00:00,75.71,75.89,75.65,75.87,444412.0,73.6162,73.7912,73.5578,73.7717,444412.0
2024-09-09 14:30:00,75.87,76.04,75.82,75.83,303375.0,73.7717,73.937,73.7231,73.7328,303375.0
2024-09-09 15:00:00,75.83,75.87,75.75,75.84,466186.0,73.7328,73.7717,73.6551,73.7426,466186.0
2024-09-09 15:30:00,75.84,75.9,75.49,75.71,860056.0,73.7426,73.8009,73.4022,73.6162,860056.0
2024-09-10 09:30:00,75.73,76.06,75.37,75.79,413491.0,73.6356,73.9565,73.2856,73.694,413491.0
2024-09-10 10:00:00,75.79,75.87,75.5,75.53,178818.0,73.694,73.7717,73.412,73.4411,178818.0
2024-09-10 10:30:00,75.52,75.75,75.5,75.69,233386.0,73.4314,73.6551,73.412,73.5967,233386.0
2024-09-10 11:00:00,75.68,75.87,75.66,75.72,172458.0,73.587,73.7717,73.5675,73.6259,172458.0
2024-09-10 11:30:00,75.72,75.9,75.72,75.73,130141.0,73.6259,73.8009,73.6259,73.6356,130141.0
2024-09-10 12:00:00,75.73,75.73,75.41,75.51,103918.0,73.6356,73.6356,73.3245,73.4217,103918.0
2024-09-10 12:30:00,75.51,75.62,75.47,75.52,105794.0,73.4217,73.5287,73.3828,73.4314,105794.0
2024-09-10 13:00:00,75.52,75.54,75.42,75.45,82851.0,73.4314,73.4509,73.3342,73.3634,82851.0
2024-09-10 13:30:00,75.44,75.49,75.28,75.36,66745.0,73.3536,73.4022,73.1981,73.2758,66745.0
2024-09-10 14:00:00,75.37,75.42,75.11,75.12,100658.0,73.2856,73.3342,73.0328,73.0425,100658.0
2024-09-10 14:30:00,75.12,75.24,74.94,74.98,217314.0,73.0425,73.1592,72.8675,72.9064,217314.0
2024-09-10 15:00:00,74.98,75.08,74.92,75.02,143447.0,72.9064,73.0036,72.848,72.9452,143447.0
2024-09-10 15:30:00,75.02,75.34,74.99,75.13,683415.0,72.9452,73.2564,72.9161,73.0522,683415.0
2024-09-11 09:30:00,75.2,75.2,74.01,74.01,224976.0,73.1203,73.1203,71.9632,71.9632,224976.0
2024-09-11 10:00:00,74.01,74.27,73.82,73.85,179248.0,71.9632,72.216,71.7784,71.8076,179248.0
2024-09-11 10:30:00,73.85,73.9,73.76,73.81,239344.0,71.8076,71.8562,71.7201,71.7687,239344.0
2024-09-11 11:00:00,73.82,73.96,73.74,73.89,179174.0,71.7784,71.9146,71.7006,71.8465,179174.0
2024-09-11 11:30:00,73.89,74.01,73.8,73.84,202148.0,71.8465,71.9632,71.759,71.7979,202148.0
2024-09-11 12:00:00,73.84,74.08,73.84,73.9,145386.0,71.7979,72.0312,71.7979,71.8562,145386.0
2024-09-11 12:30:00,73.9,74.08,73.86,74.06,89996.0,71.8562,72.0312,71.8173,72.0118,89996.0
2024-09-11 13:00:00,74.06,74.15,73.97,74.0,84261.0,72.0118,72.0993,71.9243,71.9535,84261.0
2024-09-11 13:30:00,73.99,74.09,73.9,73.97,103906.0,71.9437,72.041,71.8562,71.9243,103906.0
2024-09-11 14:00:00,73.97,74.07,73.92,74.02,200797.0,71.9243,72.0215,71.8757,71.9729,200797.0
2024-09-11 14:30:00,74.02,74.24,74.0,74.2,208676.0,71.9729,72.1868,71.9535,72.1479,208676.0
2024-09-11 15:00:00,74.21,74.36,74.19,74.34,130319.0,72.1576,72.3035,72.1382,72.2841,130319.0
2024-09-11 15:30:00,74.34,74.46,74.14,74.34,645687.0,72.2841,72.4007,72.0896,72.2841,645687.0
2024-09-12 09:30:00,74.27,74.42,73.81,73.85,190455.0,72.216,72.3618,71.7687,71.8076,190455.0
2024-09-12 10:00:00,73.86,74.01,73.7,73.74,148487.0,71.8173,71.9632,71.6618,71.7006,148487.0
2024-09-12 10:30:00,73.73,73.75,73.47,73.69,191022.0,71.6909,71.7104,71.4381,71.652,191022.0
2024-09-12 11:00:00,73.69,73.86,73.64,73.7,91707.0,71.652,71.8173,71.6034,71.6618,91707.0
2024-09-12 11:30:00,73.69,73.81,73.66,73.8,58700.0,71.652,71.7687,71.6229,71.759,58700.0
2024-09-12 12:00:00,73.79,73.89,73.74,73.79,51684.0,71.7493,71.8465,71.7006,71.7493,51684.0
2024-09-12 12:30:00,73.79,73.97,73.78,73.95,59820.0,71.7493,71.9243,71.7395,71.9048,59820.0
2024-09-12 13:00:00,73.95,74.09,73.95,74.05,74326.0,71.9048,72.041,71.9048,72.0021,74326.0
2024-09-12 13:30:00,74.05,74.2,74.04,74.14,71836.0,72.0021,72.1479,71.9923,72.0896,71836.0
2024-09-12 14:00:00,74.14,74.28,74.07,74.24,88363.0,72.0896,72.2257,72.0215,72.1868,88363.0
2024-09-12 14:30:00,74.24,74.37,74.1,74.19,147062.0,72.1868,72.3132,72.0507,72.1382,147062.0
2024-09-12 15:00:00,74.19,74.4,74.16,74.4,149221.0,72.1382,72.3424,72.109,72.3424,149221.0
2024-09-12 15:30:00,74.39,74.54,74.33,74.39,593985.0,72.3327,72.4785,72.2743,72.3327,593985.0
2024-09-13 09:30:00,74.42,74.68,74.24,74.59,257270.0,72.3618,72.6146,72.1868,72.5271,257270.0
2024-09-13 10:00:00,74.6,74.86,74.54,74.8,102884.0,72.5369,72.7897,72.4785,72.7313,102884.0
2024-09-13 10:30:00,74.8,74.94,74.71,74.83,86060.0,72.7313,72.8675,72.6438,72.7605,86060.0
2024-09-13 11:00:00,74.83,74.85,74.67,74.84,54476.0,72.7605,72.7799,72.6049,72.7702,54476.0
2024-09-13 11:30:00,74.84,75.09,74.83,75.07,71963.0,72.7702,73.0133,72.7605,72.9939,71963.0
2024-09-13 12:00:00,75.08,75.08,74.91,74.93,70367.0,73.0036,73.0036,72.8383,72.8577,70367.0
2024-09-13 12:30:00,74.92,75.15,74.9,75.09,76148.0,72.848,73.0717,72.8286,73.0133,76148.0
2024-09-13 13:00:00,75.09,75.13,75.02,75.11,53865.0,73.0133,73.0522,72.9452,73.0328,53865.0
2024-09-13 13:30:00,75.11,75.15,75.03,75.04,96664.0,73.0328,73.0717,72.955,72.9647,96664.0
2024-09-13 14:00:00,75.04,75.04,74.89,74.93,67187.0,72.9647,72.9647,72.8188,72.8577,67187.0
2024-09-13 14:30:00,74.93,75.05,74.86,75.03,91741.0,72.8577,72.9744,72.7897,72.955,91741.0
2024-09-13 15:00:00,75.02,75.23,74.99,75.2,172306.0,72.9452,73.1494,72.9161,73.1203,172306.0
2024-09-13 15:30:00,75.2,75.4,75.15,75.25,495200.0,73.1203,73.3147,73.0717,73.1689,495200.0
2024-09-16 09:30:00,75.77,75.98,75.35,75.75,256303.0,73.6745,73.8787,73.2661,73.6551,256303.0
2024-09-16 10:00:00,75.76,75.77,75.21,75.23,166536.0,73.6648,73.6745,73.13,73.1494,166536.0
2024-09-16 10:30:00,75.22,75.27,74.98,75.07,154289.0,73.1397,73.1883,72.9064,72.9939,154289.0
2024-09-16 11:00:00,75.07,75.33,75.05,75.05,198134.0,72.9939,73.2467,72.9744,72.9744,198134.0
2024-09-16 11:30:00,75.06,75.33,75.06,75.23,119855.0,72.9841,73.2467,72.9841,73.1494,119855.0
2024-09-16 12:00:00,75.23,75.51,75.22,75.51,148111.0,73.1494,73.4217,73.1397,73.4217,148111.0
2024-09-16 12:30:00,75.5,75.65,75.42,75.62,170419.0,73.412,73.5578,73.3342,73.5287,170419.0
2024-09-16 13:00:00,75.61,75.71,75.58,75.59,141079.0,73.5189,73.6162,73.4898,73.4995,141079.0
2024-09-16 13:30:00,75.58,75.64,75.47,75.56,95950.0,73.4898,73.5481,73.3828,73.4703,95950.0
2024-09-16 14:00:00,75.53,75.62,75.46,75.49,154959.0,73.4411,73.5287,73.3731,73.4022,154959.0
2024-09-16 14:30:00,75.49,75.59,75.47,75.51,78608.0,73.4022,73.4995,73.3828,73.4217,78608.0
2024-09-16 15:00:00,75.51,75.52,75.36,75.4,88422.0,73.4217,73.4314,73.2758,73.3147,88422.0
2024-09-16 15:30:00,75.4,75.59,75.32,75.52,421454.0,73.3147,73.4995,73.2369,73.4314,421454.0
2024-09-17 09:30:00,75.53,75.76,75.32,75.45,193963.0,73.4411,73.6648,73.2369,73.3634,193963.0
2024-09-17 10:00:00,75.45,75.91,75.45,75.72,104028.0,73.3634,73.8106,73.3634,73.6259,104028.0
2024-09-17 10:30:00,75.71,75.94,75.58,75.84,119009.0,73.6162,73.8398,73.4898,73.7426,119009.0
2024-09-17 11:00:00,75.82,75.9,75.77,75.81,95946.0,73.7231,73.8009,73.6745,73.7134,95946.0
2024-09-17 11:30:00,75.82,75.91,75.6,75.63,91125.0,73.7231,73.8106,73.5092,73.5384,91125.0
2024-09-17 12:00:00,75.63,75.64,75.48,75.48,108260.0,73.5384,73.5481,73.3925,73.3925,108260.0
2024-09-17 12:30:00,75.47,75.6,75.37,75.42,120499.0,73.3828,73.5092,73.2856,73.3342,120499.0
2024-09-17 13:00:00,75.42,75.5,75.35,75.35,75921.0,73.3342,73.412,73.2661,73.2661,75921.0
2024-09-17 13:30:00,75.34,75.37,75.16,75.3,111822.0,73.2564,73.2856,73.0814,73.2175,111822.0
2024-09-17 14:00:00,75.29,75.36,75.26,75.29,76579.0,73.2078,73.2758,73.1786,73.2078,76579.0
2024-09-17 14:30:00,75.29,75.38,75.2,75.33,115170.0,73.2078,73.2953,73.1203,73.2467,115170.0
2024-09-17 15:00:00,75.33,75.33,75.23,75.28,97947.0,73.2467,73.2467,73.1494,73.1981,97947.0
2024-09-17 15:30:00,75.29,75.35,75.09,75.1,547144.0,73.2078,73.2661,73.0133,73.023,547144.0
2024-09-18 09:30:00,74.98,75.47,74.75,75.26,367094.0,72.9064,73.3828,72.6827,73.1786,367094.0
2024-09-18 10:00:00,75.26,75.35,75.16,75.18,165393.0,73.1786,73.2661,73.0814,73.1008,165393.0
2024-09-18 10:30:00,75.18,75.25,75.04,75.23,64839.0,73.1008,73.1689,72.9647,73.1494,64839.0
2024-09-18 11:00:00,75.23,75.26,75.09,75.12,72930.0,73.1494,73.1786,73.0133,73.0425,72930.0
2024-09-18 11:30:00,75.11,75.31,75.08,75.3,60359.0,73.0328,73.2272,73.0036,73.2175,60359.0
2024-09-18 12:00:00,75.29,75.34,75.15,75.27,65386.0,73.2078,73.2564,73.0717,73.1883,65386.0
2024-09-18 12:30:00,75.27,75.33,75.22,75.3,121677.0,73.1883,73.2467,73.1397,73.2175,121677.0
2024-09-18 13:00:00,75.3,75.33,75.21,75.28,70138.0,73.2175,73.2467,73.13,73.1981,70138.0
2024-09-18 13:30:00,75.28,75.28,75.18,75.22,71112.0,73.1981,73.1981,73.1008,73.1397,71112.0
2024-09-18 14:00:00,75.21,75.5,74.81,74.82,224269.0,73.13,73.412,72.7411,72.7508,224269.0
2024-09-18 14:30:00,74.8,75.01,74.51,74.86,186962.0,72.7313,72.9355,72.4494,72.7897,186962.0
2024-09-18 15:00:00,74.86,75.28,74.74,75.2,173208.0,72.7897,73.1981,72.673,73.1203,173208.0
2024-09-18 15:30:00,75.2,75.2,74.81,75.08,662310.0,73.1203,73.1203,72.7411,73.0036,662310.0
2024-09-19 09:30:00,75.08,75.23,74.6,74.88,230726.0,73.0036,73.1494,72.5369,72.8091,230726.0
2024-09-19 10:00:00,74.88,75.09,74.55,74.79,155458.0,72.8091,73.0133,72.4882,72.7216,155458.0
2024-09-19 10:30:00,74.79,75.03,74.78,74.79,128737.0,72.7216,72.955,72.7119,72.7216,128737.0
2024-09-19 11:00:00,74.8,74.92,74.7,74.81,306948.0,72.7313,72.848,72.6341,72.7411,306948.0
2024-09-19 11:30:00,74.81,74.85,74.67,74.68,160792.0,72.7411,72.7799,72.6049,72.6146,160792.0
2024-09-19 12:00:00,74.7,74.93,74.7,74.87,116381.0,72.6341,72.8577,72.6341,72.7994,116381.0
2024-09-19 12:30:00,74.88,74.92,74.78,74.87,119677.0,72.8091,72.848,72.7119,72.7994,119677.0
2024-09-19 13:00:00,74.87,74.95,74.86,74.92,73654.0,72.7994,72.8772,72.7897,72.848,73654.0
2024-09-19 13:30:00,74.92,75.01,74.9,74.92,124985.0,72.848,72.9355,72.8286,72.848,124985.0
2024-09-19 14:00:00,74.93,74.94,74.7,74.82,77358.0,72.8577,72.8675,72.6341,72.7508,77358.0
2024-09-19 14:30:00,74.82,74.95,74.82,74.92,56948.0,72.7508,72.8772,72.7508,72.848,56948.0
2024-09-19 15:00:00,74.93,75.12,74.93,74.99,114147.0,72.8577,73.0425,72.8577,72.9161,114147.0
2024-09-19 15:30:00,74.99,74.99,74.74,74.78,508692.0,72.9161,72.9161,72.673,72.7119,508692.0
2024-09-20 09:30:00,74.77,75.49,74.24,74.78,1713560.0,72.7022,73.4022,72.1868,72.7119,1713560.0
2024-09-20 10:00:00,74.78,74.86,74.54,74.58,231569.0,72.7119,72.7897,72.4785,72.5174,231569.0
2024-09-20 10:30:00,74.61,74.65,74.51,74.55,99279.0,72.5466,72.5855,72.4494,72.4882,99279.0
2024-09-20 11:00:00,74.55,74.55,74.34,74.44,84616.0,72.4882,72.4882,72.2841,72.3813,84616.0
2024-09-20 11:30:00,74.43,74.43,74.26,74.35,52660.0,72.3716,72.3716,72.2063,72.2938,52660.0
2024-09-20 12:00:00,74.33,74.39,74.25,74.37,54426.0,72.2743,72.3327,72.1965,72.3132,54426.0
2024-09-20 12:30:00,74.37,74.67,74.37,74.62,65236.0,72.3132,72.6049,72.3132,72.5563,65236.0
2024-09-20 13:00:00,74.63,74.8,74.63,74.78,50223.0,72.566,72.7313,72.566,72.7119,50223.0
2024-09-20 13:30:00,74.78,74.87,74.73,74.83,47928.0,72.7119,72.7994,72.6633,72.7605,47928.0
2024-09-20 14:00:00,74.81,74.81,74.47,74.48,56560.0,72.7411,72.7411,72.4105,72.4202,56560.0
2024-09-20 14:30:00,74.49,74.61,74.42,74.61,51798.0,72.4299,72.5466,72.3618,72.5466,51798.0
2024-09-20 15:00:00,74.59,74.62,74.47,74.47,96180.0,72.5271,72.5563,72.4105,72.4105,96180.0
2024-09-20 15:30:00,74.47,74.61,74.19,74.29,1007111.0,72.4105,72.5466,72.1382,72.2354,1007111.0
2024-09-23 09:30:00,74.55,74.55,73.72,74.17,280390.0,72.4882,72.4882,71.6812,72.1188,280390.0
2024-09-23 10:00:00,74.18,74.65,74.17,74.57,188782.0,72.1285,72.5855,72.1188,72.5077,188782.0
2024-09-23 10:30:00,74.57,74.71,74.48,74.7,138306.0,72.5077,72.6438,72.4202,72.6341,138306.0
2024-09-23 11:00:00,74.71,75.03,74.7,74.99,126039.0,72.6438,72.955,72.6341,72.9161,126039.0
2024-09-23 11:30:00,74.98,75.01,74.64,74.69,72543.0,72.9064,72.9355,72.5758,72.6244,72543.0
2024-09-23 12:00:00,74.69,74.85,74.67,74.83,93183.0,72.6244,72.7799,72.6049,72.7605,93183.0
2024-09-23 12:30:00,74.83,74.84,74.52,74.64,173053.0,72.7605,72.7702,72.4591,72.5758,173053.0
2024-09-23 13:00:00,74.64,74.77,74.6,74.77,80775.0,72.5758,72.7022,72.5369,72.7022,80775.0
2024-09-23 13:30:00,74.77,74.77,74.61,74.66,76969.0,72.7022,72.7022,72.5466,72.5952,76969.0
2024-09-23 14:00:00,74.65,74.78,74.65,74.77,95770.0,72.5855,72.7119,72.5855,72.7022,95770.0
2024-09-23 14:30:00,74.77,74.77,74.66,74.69,97128.0,72.7022,72.7022,72.5952,72.6244,97128.0
2024-09-23 15:00:00,74.68,74.69,74.59,74.63,95012.0,72.6146,72.6244,72.5271,72.566,95012.0
2024-09-23 15:30:00,74.63,74.77,74.49,74.58,717815.0,72.566,72.7022,72.4299,72.5174,717815.0
2024-09-24 09:30:00,74.41,74.54,74.19,74.51,122008.0,72.3521,72.4785,72.1382,72.4494,122008.0
2024-09-24 10:00:00,74.51,74.61,74.3,74.47,184410.0,72.4494,72.5466,72.2452,72.4105,184410.0
2024-09-24 10:30:00,74.45,74.79,74.45,74.65,248134.0,72.391,72.7216,72.391,72.5855,248134.0
2024-09-24 11:00:00,74.65,74.7,74.55,74.66,194213.0,72.5855,72.6341,72.4882,72.5952,194213.0
2024-09-24 11:30:00,74.67,74.67,74.35,74.61,105554.0,72.6049,72.6049,72.2938,72.5466,105554.0
2024-09-24 12:00:00,74.62,74.71,74.47,74.63,168385.0,72.5563,72.6438,72.4105,72.566,168385.0
2024-09-24 12:30:00,74.63,74.69,74.41,74.42,374953.0,72.566,72.6244,72.3521,72.3618,374953.0
2024-09-24 13:00:00,74.42,74.42,74.25,74.34,91387.0,72.3618,72.3618,72.1965,72.2841,91387.0
2024-09-24 13:30:00,74.35,74.47,74.34,74.37,131246.0,72.2938,72.4105,72.2841,72.3132,131246.0
2024-09-24 14:00:00,74.37,74.51,74.21,74.5,293419.0,72.3132,72.4494,72.1576,72.4396,293419.0
2024-09-24 14:30:00,74.5,74.51,74.28,74.29,92275.0,72.4396,72.4494,72.2257,72.2354,92275.0
2024-09-24 15:00:00,74.29,74.35,74.25,74.3,77671.0,72.2354,72.2938,72.1965,72.2452,77671.0
2024-09-24 15:30:00,74.3,74.37,74.04,74.17,1333685.0,72.2452,72.3132,71.9923,72.1188,1333685.0
2024-09-25 09:30:00,74.47,74.62,73.99,74.03,225278.0,72.4105,72.5563,71.9437,71.9826,225278.0
2024-09-25 10:00:00,74.01,74.22,73.88,74.2,159923.0,71.9632,72.1674,71.8368,72.1479,159923.0
2024-09-25 10:30:00,74.2,74.28,73.94,74.22,106465.0,72.1479,72.2257,71.8951,72.1674,106465.0
2024-09-25 11:00:00,74.22,74.37,74.2,74.36,273242.0,72.1674,72.3132,72.1479,72.3035,273242.0
2024-09-25 11:30:00,74.36,74.46,74.23,74.28,129933.0,72.3035,72.4007,72.1771,72.2257,129933.0
2024-09-25 12:00:00,74.29,74.29,74.18,74.25,45401.0,72.2354,72.2354,72.1285,72.1965,45401.0
2024-09-25 12:30:00,74.25,74.28,74.13,74.14,55470.0,72.1965,72.2257,72.0799,72.0896,55470.0
2024-09-25 13:00:00,74.15,74.15,73.99,74.02,89419.0,72.0993,72.0993,71.9437,71.9729,89419.0
2024-09-25 13:30:00,74.02,74.2,74.0,74.14,72208.0,71.9729,72.1479,71.9535,72.0896,72208.0
2024-09-25 14:00:00,74.16,74.17,74.03,74.09,67850.0,72.109,72.1188,71.9826,72.041,67850.0
2024-09-25 14:30:00,74.09,74.19,74.05,74.13,132842.0,72.041,72.1382,72.0021,72.0799,132842.0
2024-09-25 15:00:00,74.11,74.28,74.07,74.23,154644.0,72.0604,72.2257,72.0215,72.1771,154644.0
2024-09-25 15:30:00,74.22,74.24,73.99,74.05,628690.0,72.1674,72.1868,71.9437,72.0021,628690.0
2024-09-26 09:30:00,74.12,74.52,74.04,74.26,362875.0,72.0701,72.4591,71.9923,72.2063,362875.0
2024-09-26 10:00:00,74.25,74.41,74.16,74.24,180374.0,72.1965,72.3521,72.109,72.1868,180374.0
2024-09-26 10:30:00,74.23,74.65,74.19,74.57,312486.0,72.1771,72.5855,72.1382,72.5077,312486.0
2024-09-26 11:00:00,74.56,74.63,74.18,74.19,136027.0,72.498,72.566,72.1285,72.1382,136027.0
2024-09-26 11:30:00,74.19,74.23,74.03,74.15,138732.0,72.1382,72.1771,71.9826,72.0993,138732.0
2024-09-26 12:00:00,74.15,74.29,74.11,74.22,78954.0,72.0993,72.2354,72.0604,72.1674,78954.0
2024-09-26 12:30:00,74.21,74.38,74.19,74.35,66778.0,72.1576,72.3229,72.1382,72.2938,66778.0
2024-09-26 13:00:00,74.36,74.55,74.34,74.53,98761.0,72.3035,72.4882,72.2841,72.4688,98761.0
2024-09-26 13:30:00,74.54,74.57,74.19,74.23,240736.0,72.4785,72.5077,72.1382,72.1771,240736.0
2024-09-26 14:00:00,74.24,74.35,74.2,74.24,71316.0,72.1868,72.2938,72.1479,72.1868,71316.0
2024-09-26 14:30:00,74.23,74.26,74.17,74.23,70113.0,72.1771,72.2063,72.1188,72.1771,70113.0
2024-09-26 15:00:00,74.24,74.29,74.16,74.22,108106.0,72.1868,72.2354,72.109,72.1674,108106.0
2024-09-26 15:30:00,74.21,74.4,74.11,74.32,423392.0,72.1576,72.3424,72.0604,72.2646,423392.0
2024-09-27 09:30:00,74.99,74.99,74.53,74.77,202167.0,72.9161,72.9161,72.4688,72.7022,202167.0
2024-09-27 10:00:00,74.8,74.96,74.76,74.86,106679.0,72.7313,72.8869,72.6924,72.7897,106679.0
2024-09-27 10:30:00,74.86,74.98,74.79,74.88,81474.0,72.7897,72.9064,72.7216,72.8091,81474.0
2024-09-27 11:00:00,74.9,75.11,74.87,74.99,95000.0,72.8286,73.0328,72.7994,72.9161,95000.0
2024-09-27 11:30:00,74.99,74.99,74.82,74.84,64061.0,72.9161,72.9161,72.7508,72.7702,64061.0
2024-09-27 12:00:00,74.83,74.85,74.64,74.64,56942.0,72.7605,72.7799,72.5758,72.5758,56942.0
2024-09-27 12:30:00,74.64,74.65,74.46,74.48,116612.0,72.5758,72.5855,72.4007,72.4202,116612.0
2024-09-27 13:00:00,74.49,74.54,74.46,74.51,79442.0,72.4299,72.4785,72.4007,72.4494,79442.0
2024-09-27 13:30:00,74.53,74.55,74.44,74.45,86260.0,72.4688,72.4882,72.3813,72.391,86260.0
2024-09-27 14:00:00,74.46,74.48,74.31,74.37,106806.0,72.4007,72.4202,72.2549,72.3132,106806.0
2024-09-27 14:30:00,74.38,74.38,74.2,74.36,196611.0,72.3229,72.3229,72.1479,72.3035,196611.0
2024-09-27 15:00:00,74.36,74.48,74.32,74.39,160114.0,72.3035,72.4202,72.2646,72.3327,160114.0
2024-09-27 15:30:00,74.39,74.43,74.11,74.2,1132403.0,72.3327,72.3716,72.0604,72.1479,1132403.0
2024-09-30 09:30:00,74.04,74.36,73.55,73.75,215412.0,72.4516,72.7648,71.9722,72.1679,215412.0
2024-09-30 10:00:00,73.75,73.76,73.45,73.49,205648.0,72.1679,72.1777,71.8743,71.9134,205648.0
2024-09-30 10:30:00,73.49,73.72,73.47,73.59,135535.0,71.9134,72.1385,71.8939,72.0113,135535.0
2024-09-30 11:00:00,73.61,73.64,73.4,73.41,136210.0,72.0309,72.0602,71.8254,71.8352,136210.0
2024-09-30 11:30:00,73.41,73.55,73.4,73.48,118871.0,71.8352,71.9722,71.8254,71.9037,118871.0
2024-09-30 12:00:00,73.49,73.56,73.43,73.45,81550.0,71.9134,71.9819,71.8547,71.8743,81550.0
2024-09-30 12:30:00,73.45,73.47,73.34,73.4,76756.0,71.8743,71.8939,71.7667,71.8254,76756.0
2024-09-30 13:00:00,73.4,73.43,73.33,73.37,95069.0,71.8254,71.8547,71.7569,71.796,95069.0
2024-09-30 13:30:00,73.36,73.41,73.31,73.34,124713.0,71.7862,71.8352,71.7373,71.7667,124713.0
2024-09-30 14:00:00,73.33,73.37,73.19,73.31,191755.0,71.7569,71.796,71.6199,71.7373,191755.0
2024-09-30 14:30:00,73.3,73.49,73.3,73.34,136887.0,71.7275,71.9134,71.7275,71.7667,136887.0
2024-09-30 15:00:00,73.33,73.36,73.24,73.31,263078.0,71.7569,71.7862,71.6688,71.7373,263078.0
2024-09-30 15:30:00,73.3,73.77,73.27,73.67,1178653.0,71.7275,72.1874,71.6982,72.0896,1178653.0
2024-10-01 09:30:00,73.66,73.75,73.06,73.35,252643.0,72.0798,72.1679,71.4927,71.7764,252643.0
2024-10-01 10:00:00,73.34,73.72,73.24,73.71,239954.0,71.7667,72.1385,71.6688,72.1287,239954.0
2024-10-01 10:30:00,73.71,73.9,73.42,73.52,202497.0,72.1287,72.3146,71.8449,71.9428,202497.0
2024-10-01 11:00:00,73.49,73.58,73.35,73.46,230205.0,71.9134,72.0015,71.7764,71.8841,230205.0
2024-10-01 11:30:00,73.48,73.52,73.22,73.31,91088.0,71.9037,71.9428,71.6492,71.7373,91088.0
2024-10-01 12:00:00,73.3,73.3,72.93,73.03,92299.0,71.7275,71.7275,71.3655,71.4633,92299.0
2024-10-01 12:30:00,73.01,73.19,72.91,73.1,121063.0,71.4437,71.6199,71.3459,71.5318,121063.0
2024-10-01 13:00:00,73.09,73.2,73.04,73.09,74515.0,71.522,71.6297,71.4731,71.522,74515.0
2024-10-01 13:30:00,73.09,73.18,73.02,73.11,159768.0,71.522,71.6101,71.4535,71.5416,159768.0
2024-10-01 14:00:00,73.12,73.19,73.06,73.16,95371.0,71.5514,71.6199,71.4927,71.5905,95371.0
2024-10-01 14:30:00,73.17,73.35,73.1,73.33,149031.0,71.6003,71.7764,71.5318,71.7569,149031.0
2024-10-01 15:00:00,73.32,73.33,73.1,73.13,146534.0,71.7471,71.7569,71.5318,71.5612,146534.0
2024-10-01 15:30:00,73.13,73.23,72.92,72.99,692086.0,71.5612,71.659,71.3557,71.4242,692086.0
2024-10-02 09:30:00,72.75,72.97,72.28,72.51,303253.0,71.1893,71.4046,70.7294,70.9545,303253.0
2024-10-02 10:00:00,72.51,72.52,72.16,72.34,142259.0,70.9545,70.9643,70.612,70.7881,142259.0
2024-10-02 10:30:00,72.36,72.59,72.28,72.52,101982.0,70.8077,71.0328,70.7294,70.9643,101982.0
2024-10-02 11:00:00,72.53,72.56,72.34,72.45,81958.0,70.974,71.0034,70.7881,70.8958,81958.0
2024-10-02 11:30:00,72.48,72.55,72.43,72.45,79611.0,70.9251,70.9936,70.8762,70.8958,79611.0
2024-10-02 12:00:00,72.46,72.69,72.32,72.47,180472.0,70.9055,71.1306,70.7685,70.9153,180472.0
2024-10-02 12:30:00,72.45,72.48,72.32,72.33,59498.0,70.8958,70.9251,70.7685,70.7783,59498.0
2024-10-02 13:00:00,72.33,72.34,72.18,72.2,65475.0,70.7783,70.7881,70.6315,70.6511,65475.0
2024-10-02 13:30:00,72.19,72.33,72.17,72.18,91652.0,70.6413,70.7783,70.6218,70.6315,91652.0
2024-10-02 14:00:00,72.19,72.2,72.02,72.04,136362.0,70.6413,70.6511,70.475,70.4946,136362.0
2024-10-02 14:30:00,72.04,72.13,72.01,72.06,90592.0,70.4946,70.5826,70.4652,70.5141,90592.0
2024-10-02 15:00:00,72.06,72.24,72.04,72.23,105424.0,70.5141,70.6903,70.4946,70.6805,105424.0
2024-10-02 15:30:00,72.23,72.37,72.14,72.28,603668.0,70.6805,70.8175,70.5924,70.7294,603668.0
2024-10-03 09:30:00,72.04,72.2,71.3,71.45,191044.0,70.4946,70.6511,69.7704,69.9172,191044.0
2024-10-03 10:00:00,71.46,71.75,71.35,71.67,190938.0,69.927,70.2108,69.8194,70.1325,190938.0
2024-10-03 10:30:00,71.68,71.86,71.6,71.66,83019.0,70.1423,70.3184,70.064,70.1227,83019.0
2024-10-03 11:00:00,71.66,71.71,71.58,71.71,90853.0,70.1227,70.1716,70.0444,70.1716,90853.0
2024-10-03 11:30:00,71.72,71.92,71.72,71.81,72297.0,70.1814,70.3771,70.1814,70.2695,72297.0
2024-10-03 12:00:00,71.81,71.84,71.56,71.56,65412.0,70.2695,70.2988,70.0248,70.0248,65412.0
2024-10-03 12:30:00,71.56,71.58,71.31,71.42,97718.0,70.0248,70.0444,69.7802,69.8879,97718.0
2024-10-03 13:00:00,71.44,71.47,71.3,71.36,74439.0,69.9074,69.9368,69.7704,69.8291,74439.0
2024-10-03 13:30:00,71.36,71.4,71.24,71.28,58979.0,69.8291,69.8683,69.7117,69.7509,58979.0
2024-10-03 14:00:00,71.27,71.34,71.2,71.32,55222.0,69.7411,69.8096,69.6726,69.79,55222.0
2024-10-03 14:30:00,71.32,71.36,71.2,71.25,127358.0,69.79,69.8291,69.6726,69.7215,127358.0
2024-10-03 15:00:00,71.24,71.24,71.09,71.17,105954.0,69.7117,69.7117,69.5649,69.6432,105954.0
2024-10-03 15:30:00,71.17,71.24,71.07,71.15,709712.0,69.6432,69.7117,69.5454,69.6236,709712.0
2024-10-04 09:30:00,70.95,71.37,70.8,70.97,332939.0,69.4279,69.8389,69.2812,69.4475,332939.0
2024-10-04 10:00:00,70.97,71.28,70.97,71.17,209292.0,69.4475,69.7509,69.4475,69.6432,209292.0
2024-10-04 10:30:00,71.16,71.28,71.06,71.24,139054.0,69.6334,69.7509,69.5356,69.7117,139054.0
2024-10-04 11:00:00,71.24,71.42,71.2,71.31,142794.0,69.7117,69.8879,69.6726,69.7802,142794.0
2024-10-04 11:30:00,71.33,71.36,71.23,71.32,135794.0,69.7998,69.8291,69.7019,69.79,135794.0
2024-10-04 12:00:00,71.32,71.37,71.2,71.26,101832.0,69.79,69.8389,69.6726,69.7313,101832.0
2024-10-04 12:30:00,71.27,71.44,71.24,71.37,107163.0,69.7411,69.9074,69.7117,69.8389,107163.0
2024-10-04 13:00:00,71.38,71.41,71.33,71.34,74683.0,69.8487,69.8781,69.7998,69.8096,74683.0
2024-10-04 13:30:00,71.33,71.39,71.23,71.29,97432.0,69.7998,69.8585,69.7019,69.7606,97432.0
2024-10-04 14:00:00,71.29,71.32,71.24,71.31,113829.0,69.7606,69.79,69.7117,69.7802,113829.0
2024-10-04 14:30:00,71.3,71.38,71.29,71.36,158828.0,69.7704,69.8487,69.7606,69.8291,158828.0
2024-10-04 15:00:00,71.37,71.37,71.29,71.31,151118.0,69.8389,69.8389,69.7606,69.7802,151118.0
2024-10-04 15:30:00,71.31,71.6,71.29,71.5,530637.0,69.7802,70.064,69.7606,69.9661,530637.0
2024-10-07 09:30:00,71.51,71.52,70.8,71.4,239095.0,69.9759,69.9857,69.2812,69.8683,239095.0
2024-10-07 10:00:00,71.39,71.59,71.32,71.38,138258.0,69.8585,70.0542,69.79,69.8487,138258.0
2024-10-07 10:30:00,71.4,71.45,71.09,71.22,116455.0,69.8683,69.9172,69.5649,69.6921,116455.0
2024-10-07 11:00:00,71.22,71.35,71.18,71.24,60873.0,69.6921,69.8194,69.653,69.7117,60873.0
2024-10-07 11:30:00,71.24,71.27,71.05,71.05,62312.0,69.7117,69.7411,69.5258,69.5258,62312.0
2024-10-07 12:00:00,71.04,71.19,71.03,71.09,55618.0,69.516,69.6628,69.5062,69.5649,55618.0
2024-10-07 12:30:00,71.09,71.19,71.07,71.14,51578.0,69.5649,69.6628,69.5454,69.6139,51578.0
2024-10-07 13:00:00,71.14,71.22,71.12,71.13,71053.0,69.6139,69.6921,69.5943,69.6041,71053.0
2024-10-07 13:30:00,71.11,71.15,71.03,71.09,55127.0,69.5845,69.6236,69.5062,69.5649,55127.0
2024-10-07 14:00:00,71.08,71.18,71.06,71.16,55811.0,69.5551,69.653,69.5356,69.6334,55811.0
2024-10-07 14:30:00,71.16,71.21,71.1,71.14,130474.0,69.6334,69.6824,69.5747,69.6139,130474.0
2024-10-07 15:00:00,71.15,71.15,71.05,71.14,179892.0,69.6236,69.6236,69.5258,69.6139,179892.0
2024-10-07 15:30:00,71.14,71.16,70.94,71.01,416223.0,69.6139,69.6334,69.4181,69.4866,416223.0
2024-10-08 09:30:00,71.06,71.17,70.54,70.54,279053.0,69.5356,69.6432,69.0267,69.0267,279053.0
2024-10-08 10:00:00,70.54,70.69,70.34,70.61,198314.0,69.0267,69.1735,68.831,69.0952,198314.0
2024-10-08 10:30:00,70.61,70.72,70.52,70.64,116657.0,69.0952,69.2029,69.0072,69.1246,116657.0
2024-10-08 11:00:00,70.63,70.73,70.62,70.66,67205.0,69.1148,69.2127,69.105,69.1442,67205.0
2024-10-08 11:30:00,70.66,70.7,70.56,70.62,51708.0,69.1442,69.1833,69.0463,69.105,51708.0
2024-10-08 12:00:00,70.62,70.63,70.5,70.56,53795.0,69.105,69.1148,68.9876,69.0463,53795.0
2024-10-08 12:30:00,70.56,70.62,70.46,70.49,56409.0,69.0463,69.105,68.9484,68.9778,56409.0
2024-10-08 13:00:00,70.48,70.51,70.36,70.47,82141.0,68.968,68.9974,68.8506,68.9582,82141.0
2024-10-08 13:30:00,70.46,70.49,70.41,70.45,66231.0,68.9484,68.9778,68.8995,68.9387,66231.0
2024-10-08 14:00:00,70.45,70.62,70.45,70.59,114035.0,68.9387,69.105,68.9387,69.0757,114035.0
2024-10-08 14:30:00,70.59,70.71,70.56,70.64,142619.0,69.0757,69.1931,69.0463,69.1246,142619.0
2024-10-08 15:00:00,70.63,70.89,70.58,70.85,182638.0,69.1148,69.3692,69.0659,69.3301,182638.0
2024-10-08 15:30:00,70.85,71.02,70.83,70.83,399452.0,69.3301,69.4964,69.3105,69.3105,399452.0
2024-10-09 09:30:00,70.8,71.0,70.42,70.82,308948.0,69.2812,69.4769,68.9093,69.3007,308948.0
2024-10-09 10:00:00,70.8,70.82,70.34,70.41,242073.0,69.2812,69.3007,68.831,68.8995,242073.0
2024-10-09 10:30:00,70.41,70.69,70.37,70.61,136402.0,68.8995,69.1735,68.8604,69.0952,136402.0
2024-10-09 11:00:00,70.61,70.93,70.55,70.84,241123.0,69.0952,69.4084,69.0365,69.3203,241123.0
2024-10-09 11:30:00,70.82,71.04,70.8,71.03,145177.0,69.3007,69.516,69.2812,69.5062,145177.0
2024-10-09 12:00:00,71.04,71.2,70.99,71.0,68471.0,69.516,69.6726,69.4671,69.4769,68471.0
2024-10-09 12:30:00,70.99,71.12,70.94,71.02,144877.0,69.4671,69.5943,69.4181,69.4964,144877.0
2024-10-09 13:00:00,71.02,71.17,70.97,71.08,75942.0,69.4964,69.6432,69.4475,69.5551,75942.0
2024-10-09 13:30:00,71.07,71.16,70.94,70.95,93837.0,69.5454,69.6334,69.4181,69.4279,93837.0
2024-10-09 14:00:00,70.95,71.05,70.93,71.02,90212.0,69.4279,69.5258,69.4084,69.4964,90212.0
2024-10-09 14:30:00,71.02,71.1,70.99,71.07,134283.0,69.4964,69.5747,69.4671,69.5454,134283.0
2024-10-09 15:00:00,71.06,71.11,70.94,71.1,131589.0,69.5356,69.5845,69.4181,69.5747,131589.0
2024-10-09 15:30:00,71.09,71.15,70.99,71.06,581888.0,69.5649,69.6236,69.4671,69.5356,581888.0
2024-10-10 09:30:00,71.38,71.43,71.0,71.09,225573.0,69.8487,69.8976,69.4769,69.5649,225573.0
2024-10-10 10:00:00,71.09,71.24,70.86,70.89,122042.0,69.5649,69.7117,69.3399,69.3692,122042.0
2024-10-10 10:30:00,70.89,70.94,70.74,70.75,83394.0,69.3692,69.4181,69.2224,69.2322,83394.0
2024-10-10 11:00:00,70.76,71.0,70.75,70.9,66736.0,69.242,69.4769,69.2322,69.379,66736.0
2024-10-10 11:30:00,70.92,71.05,70.89,70.94,96690.0,69.3986,69.5258,69.3692,69.4181,96690.0
2024-10-10 12:00:00,70.94,71.16,70.91,71.16,93110.0,69.4181,69.6334,69.3888,69.6334,93110.0
2024-10-10 12:30:00,71.16,71.27,71.11,71.17,139871.0,69.6334,69.7411,69.5845,69.6432,139871.0
2024-10-10 13:00:00,71.17,71.26,71.09,71.25,126211.0,69.6432,69.7313,69.5649,69.7215,126211.0
2024-10-10 13:30:00,71.25,71.27,71.06,71.16,105713.0,69.7215,69.7411,69.5356,69.6334,105713.0
2024-10-10 14:00:00,71.16,71.16,70.99,71.03,251634.0,69.6334,69.6334,69.4671,69.5062,251634.0
2024-10-10 14:30:00,71.03,71.1,70.98,71.04,125416.0,69.5062,69.5747,69.4573,69.516,125416.0
2024-10-10 15:00:00,71.03,71.11,70.93,71.0,184429.0,69.5062,69.5845,69.4084,69.4769,184429.0
2024-10-10 15:30:00,71.0,71.15,70.99,71.15,405075.0,69.4769,69.6236,69.4671,69.6236,405075.0
2024-10-11 09:30:00,71.41,71.41,70.77,70.79,196407.0,69.8781,69.8781,69.2518,69.2714,196407.0
2024-10-11 10:00:00,70.8,71.07,70.67,71.06,108403.0,69.2812,69.5454,69.1539,69.5356,108403.0
2024-10-11 10:30:00,71.07,71.13,70.93,71.01,106359.0,69.5454,69.6041,69.4084,69.4866,106359.0
2024-10-11 11:00:00,71.02,71.02,70.8,70.86,130540.0,69.4964,69.4964,69.2812,69.3399,130540.0
2024-10-11 11:30:00,70.86,70.96,70.79,70.94,115058.0,69.3399,69.4377,69.2714,69.4181,115058.0
2024-10-11 12:00:00,70.94,70.95,70.79,70.84,82161.0,69.4181,69.4279,69.2714,69.3203,82161.0
2024-10-11 12:30:00,70.84,70.88,70.79,70.84,91841.0,69.3203,69.3594,69.2714,69.3203,91841.0
2024-10-11 13:00:00,70.84,70.88,70.8,70.83,84782.0,69.3203,69.3594,69.2812,69.3105,84782.0
2024-10-11 13:30:00,70.83,70.91,70.79,70.82,115587.0,69.3105,69.3888,69.2714,69.3007,115587.0
2024-10-11 14:00:00,70.81,70.91,70.81,70.84,123834.0,69.2909,69.3888,69.2909,69.3203,123834.0
2024-10-11 14:30:00,70.84,70.88,70.79,70.83,106106.0,69.3203,69.3594,69.2714,69.3105,106106.0
2024-10-11 15:00:00,70.83,70.92,70.82,70.84,158241.0,69.3105,69.3986,69.3007,69.3203,158241.0
2024-10-11 15:30:00,70.84,70.9,70.58,70.66,663432.0,69.3203,69.379,69.0659,69.1442,663432.0
2024-10-14 09:30:00,70.53,70.73,70.31,70.52,359260.0,69.0169,69.2127,68.8017,69.0072,359260.0
2024-10-14 10:00:00,70.54,70.63,70.35,70.36,156205.0,69.0267,69.1148,68.8408,68.8506,156205.0
2024-10-14 10:30:00,70.37,70.42,70.2,70.27,129770.0,68.8604,68.9093,68.694,68.7625,129770.0
2024-10-14 11:00:00,70.26,70.31,70.13,70.15,346711.0,68.7527,68.8017,68.6255,68.6451,346711.0
2024-10-14 11:30:00,70.16,70.17,70.01,70.13,255019.0,68.6549,68.6647,68.5081,68.6255,255019.0
2024-10-14 12:00:00,70.13,70.34,70.12,70.25,154855.0,68.6255,68.831,68.6157,68.743,154855.0
2024-10-14 12:30:00,70.24,70.35,70.14,70.23,92839.0,68.7332,68.8408,68.6353,68.7234,92839.0
2024-10-14 13:00:00,70.22,70.23,70.09,70.09,98805.0,68.7136,68.7234,68.5864,68.5864,98805.0
2024-10-14 13:30:00,70.09,70.15,70.06,70.07,111151.0,68.5864,68.6451,68.557,68.5668,111151.0
2024-10-14 14:00:00,70.07,70.14,70.04,70.1,105856.0,68.5668,68.6353,68.5375,68.5962,105856.0
2024-10-14 14:30:00,70.09,70.16,70.01,70.05,80951.0,68.5864,68.6549,68.5081,68.5472,80951.0
2024-10-14 15:00:00,70.05,70.09,69.93,70.08,158478.0,68.5472,68.5864,68.4298,68.5766,158478.0
2024-10-14 15:30:00,70.07,70.55,70.06,70.55,609328.0,68.5668,69.0365,68.557,69.0365,609328.0
2024-10-15 09:30:00,70.8,71.68,70.73,71.66,344463.0,69.2812,70.1423,69.2127,70.1227,344463.0
2024-10-15 10:00:00,71.65,72.3,71.22,72.3,379086.0,70.1129,70.749,69.6921,70.749,379086.0
2024-10-15 10:30:00,72.3,72.7,72.08,72.27,345846.0,70.749,71.1404,70.5337,70.7196,345846.0
2024-10-15 11:00:00,72.26,72.42,72.01,72.12,136495.0,70.7098,70.8664,70.4652,70.5728,136495.0
2024-10-15 11:30:00,72.12,72.13,71.83,71.86,98958.0,70.5728,70.5826,70.2891,70.3184,98958.0
2024-10-15 12:00:00,71.87,71.99,71.85,71.96,86155.0,70.3282,70.4456,70.3086,70.4163,86155.0
2024-10-15 12:30:00,71.95,72.01,71.86,71.91,197012.0,70.4065,70.4652,70.3184,70.3673,197012.0
2024-10-15 13:00:00,71.92,71.97,71.88,71.9,117189.0,70.3771,70.4261,70.338,70.3576,117189.0
2024-10-15 13:30:00,71.9,71.94,71.69,71.75,116143.0,70.3576,70.3967,70.1521,70.2108,116143.0
2024-10-15 14:00:00,71.75,71.83,71.47,71.49,432866.0,70.2108,70.2891,69.9368,69.9564,432866.0
2024-10-15 14:30:00,71.5,71.57,71.34,71.52,129835.0,69.9661,70.0346,69.8096,69.9857,129835.0
2024-10-15 15:00:00,71.53,71.61,71.47,71.56,216037.0,69.9955,70.0738,69.9368,70.0248,216037.0
2024-10-15 15:30:00,71.55,71.83,71.52,71.83,637147.0,70.0151,70.2891,69.9857,70.2891,637147.0
2024-10-16 09:30:00,71.86,71.97,71.33,71.86,356965.0,70.3184,70.4261,69.7998,70.3184,356965.0
2024-10-16 10:00:00,71.86,71.99,71.67,71.75,205089.0,70.3184,70.4456,70.1325,70.2108,205089.0
2024-10-16 10:30:00,71.72,71.84,71.58,71.66,77056.0,70.1814,70.2988,70.0444,70.1227,77056.0
2024-10-16 11:00:00,71.66,71.78,71.58,71.58,181061.0,70.1227,70.2401,70.0444,70.0444,181061.0
2024-10-16 11:30:00,71.59,71.75,71.58,71.67,182832.0,70.0542,70.2108,70.0444,70.1325,182832.0
2024-10-16 12:00:00,71.67,71.87,71.65,71.85,113483.0,70.1325,70.3282,70.1129,70.3086,113483.0
2024-10-16 12:30:00,71.86,71.87,71.74,71.76,65102.0,70.3184,70.3282,70.201,70.2206,65102.0
2024-10-16 13:00:00,71.76,71.85,71.73,71.82,48773.0,70.2206,70.3086,70.1912,70.2793,48773.0
2024-10-16 13:30:00,71.81,71.82,71.73,71.81,89355.0,70.2695,70.2793,70.1912,70.2695,89355.0
2024-10-16 14:00:00,71.82,71.99,71.79,71.93,110640.0,70.2793,70.4456,70.2499,70.3869,110640.0
2024-10-16 14:30:00,71.94,72.01,71.88,71.93,79414.0,70.3967,70.4652,70.338,70.3869,79414.0
2024-10-16 15:00:00,71.94,71.95,71.86,71.92,95781.0,70.3967,70.4065,70.3184,70.3771,95781.0
2024-10-16 15:30:00,71.92,72.06,71.84,71.91,366752.0,70.3771,70.5141,70.2988,70.3673,366752.0
2024-10-17 09:30:00,72.15,72.35,71.57,71.7,286205.0,70.6022,70.7979,70.0346,70.1618,286205.0
2024-10-17 10:00:00,71.7,71.82,71.58,71.74,283554.0,70.1618,70.2793,70.0444,70.201,283554.0
2024-10-17 10:30:00,71.74,71.84,71.66,71.67,132546.0,70.201,70.2988,70.1227,70.1325,132546.0
2024-10-17 11:00:00,71.67,71.68,71.45,71.48,123814.0,70.1325,70.1423,69.9172,69.9466,123814.0
2024-10-17 11:30:00,71.47,71.51,71.3,71.33,149953.0,69.9368,69.9759,69.7704,69.7998,149953.0
2024-10-17 12:00:00,71.34,71.41,71.27,71.33,160980.0,69.8096,69.8781,69.7411,69.7998,160980.0
2024-10-17 12:30:00,71.32,71.42,71.3,71.41,110549.0,69.79,69.8879,69.7704,69.8781,110549.0
2024-10-17 13:00:00,71.42,71.43,71.33,71.34,118731.0,69.8879,69.8976,69.7998,69.8096,118731.0
2024-10-17 13:30:00,71.34,71.34,71.23,71.23,131091.0,69.8096,69.8096,69.7019,69.7019,131091.0
2024-10-17 14:00:00,71.24,71.24,71.02,71.12,166830.0,69.7117,69.7117,69.4964,69.5943,166830.0
2024-10-17 14:30:00,71.13,71.29,71.12,71.28,142503.0,69.6041,69.7606,69.5943,69.7509,142503.0
2024-10-17 15:00:00,71.28,71.3,71.18,71.28,163890.0,69.7509,69.7704,69.653,69.7509,163890.0
2024-10-17 15:30:00,71.27,71.3,71.1,71.12,1011481.0,69.7411,69.7704,69.5747,69.5943,1011481.0
2024-10-18 09:30:00,70.99,71.56,70.92,71.21,757800.0,69.4671,70.0248,69.3986,69.6824,757800.0
2024-10-18 10:00:00,71.2,71.6,71.13,71.55,104158.0,69.6726,70.064,69.6041,70.0151,104158.0
2024-10-18 10:30:00,71.56,71.68,71.49,71.62,82443.0,70.0248,70.1423,69.9564,70.0836,82443.0
2024-10-18 11:00:00,71.63,71.78,71.61,71.75,84568.0,70.0933,70.2401,70.0738,70.2108,84568.0
2024-10-18 11:30:00,71.75,71.78,71.62,71.65,115191.0,70.2108,70.2401,70.0836,70.1129,115191.0
2024-10-18 12:00:00,71.65,71.72,71.61,71.7,64247.0,70.1129,70.1814,70.0738,70.1618,64247.0
2024-10-18 12:30:00,71.7,71.73,71.63,71.64,60933.0,70.1618,70.1912,70.0933,70.1031,60933.0
2024-10-18 13:00:00,71.63,71.75,71.62,71.66,46183.0,70.0933,70.2108,70.0836,70.1227,46183.0
2024-10-18 13:30:00,71.66,71.68,71.52,71.53,59112.0,70.1227,70.1423,69.9857,69.9955,59112.0
2024-10-18 14:00:00,71.53,71.62,71.5,71.59,68484.0,69.9955,70.0836,69.9661,70.0542,68484.0
2024-10-18 14:30:00,71.59,71.6,71.51,71.53,83962.0,70.0542,70.064,69.9759,69.9955,83962.0
2024-10-18 15:00:00,71.52,71.53,71.41,71.48,112271.0,69.9857,69.9955,69.8781,69.9466,112271.0
2024-10-18 15:30:00,71.47,71.61,71.46,71.61,478322.0,69.9368,70.0738,69.927,70.0738,478322.0
2024-10-21 09:30:00,71.47,71.82,71.4,71.67,489445.0,69.9368,70.2793,69.8683,70.1325,489445.0
2024-10-21 10:00:00,71.66,71.75,71.42,71.43,236559.0,70.1227,70.2108,69.8879,69.8976,236559.0
2024-10-21 10:30:00,71.43,71.43,71.04,71.11,190927.0,69.8976,69.8976,69.516,69.5845,190927.0
2024-10-21 11:00:00,71.11,71.12,70.55,70.6,113810.0,69.5845,69.5943,69.0365,69.0854,113810.0
2024-10-21 11:30:00,70.59,70.76,70.47,70.7,149754.0,69.0757,69.242,68.9582,69.1833,149754.0
2024-10-21 12:00:00,70.7,70.78,70.65,70.77,109166.0,69.1833,69.2616,69.1344,69.2518,109166.0
2024-10-21 12:30:00,70.77,70.78,70.68,70.7,102222.0,69.2518,69.2616,69.1637,69.1833,102222.0
2024-10-21 13:00:00,70.71,70.82,70.69,70.75,84894.0,69.1931,69.3007,69.1735,69.2322,84894.0
2024-10-21 13:30:00,70.75,70.76,70.65,70.65,120435.0,69.2322,69.242,69.1344,69.1344,120435.0
2024-10-21 14:00:00,70.65,70.74,70.57,70.6,158799.0,69.1344,69.2224,69.0561,69.0854,158799.0
2024-10-21 14:30:00,70.59,70.63,70.52,70.55,187903.0,69.0757,69.1148,69.0072,69.0365,187903.0
2024-10-21 15:00:00,70.55,70.57,70.45,70.47,188928.0,69.0365,69.0561,68.9387,68.9582,188928.0
2024-10-21 15:30:00,70.47,70.59,70.39,70.44,717181.0,68.9582,69.0757,68.8799,68.9289,717181.0
2024-10-22 09:30:00,70.25,70.94,70.05,70.87,259691.0,68.743,69.4181,68.5472,69.3497,259691.0
2024-10-22 10:00:00,70.88,71.11,70.84,70.89,171666.0,69.3594,69.5845,69.3203,69.3692,171666.0
2024-10-22 10:30:00,70.88,71.13,70.82,71.1,162700.0,69.3594,69.6041,69.3007,69.5747,162700.0
2024-10-22 11:00:00,71.09,71.33,71.07,71.15,89272.0,69.5649,69.7998,69.5454,69.6236,89272.0
2024-10-22 11:30:00,71.15,71.2,70.94,71.03,109986.0,69.6236,69.6726,69.4181,69.5062,109986.0
2024-10-22 12:00:00,71.02,71.17,71.01,71.16,52934.0,69.4964,69.6432,69.4866,69.6334,52934.0
2024-10-22 12:30:00,71.16,71.28,71.15,71.27,69820.0,69.6334,69.7509,69.6236,69.7411,69820.0
2024-10-22 13:00:00,71.28,71.34,71.1,71.11,74293.0,69.7509,69.8096,69.5747,69.5845,74293.0
2024-10-22 13:30:00,71.11,71.21,71.09,71.2,194412.0,69.5845,69.6824,69.5649,69.6726,194412.0
2024-10-22 14:00:00,71.2,71.32,71.19,71.28,111184.0,69.6726,69.79,69.6628,69.7509,111184.0
2024-10-22 14:30:00,71.28,71.31,71.17,71.2,107289.0,69.7509,69.7802,69.6432,69.6726,107289.0
2024-10-22 15:00:00,71.2,71.34,71.19,71.27,293045.0,69.6726,69.8096,69.6628,69.7411,293045.0
2024-10-22 15:30:00,71.27,71.39,71.2,71.36,1159139.0,69.7411,69.8585,69.6726,69.8291,1159139.0
2024-10-23 09:30:00,70.88,71.02,70.73,71.01,279335.0,69.3594,69.4964,69.2127,69.4866,279335.0
2024-10-23 10:00:00,71.02,71.18,70.94,71.03,169406.0,69.4964,69.653,69.4181,69.5062,169406.0
2024-10-23 10:30:00,71.04,71.11,70.83,70.96,219732.0,69.516,69.5845,69.3105,69.4377,219732.0
2024-10-23 11:00:00,70.95,71.04,70.85,70.97,135746.0,69.4279,69.516,69.3301,69.4475,135746.0
2024-10-23 11:30:00,70.98,71.16,70.9,71.14,125144.0,69.4573,69.6334,69.379,69.6139,125144.0
2024-10-23 12:00:00,71.15,71.21,71.04,71.16,308665.0,69.6236,69.6824,69.516,69.6334,308665.0
2024-10-23 12:30:00,71.17,71.27,71.08,71.23,216522.0,69.6432,69.7411,69.5551,69.7019,216522.0
2024-10-23 13:00:00,71.23,71.33,71.15,71.17,179526.0,69.7019,69.7998,69.6236,69.6432,179526.0
2024-10-23 13:30:00,71.17,71.19,70.99,71.15,609950.0,69.6432,69.6628,69.4671,69.6236,609950.0
2024-10-23 14:00:00,71.15,71.15,70.85,70.88,251065.0,69.6236,69.6236,69.3301,69.3594,251065.0
2024-10-23 14:30:00,70.88,70.97,70.7,70.73,247926.0,69.3594,69.4475,69.1833,69.2127,247926.0
2024-10-23 15:00:00,70.73,70.75,70.53,70.62,297251.0,69.2127,69.2322,69.0169,69.105,297251.0
2024-10-23 15:30:00,70.63,70.69,70.51,70.55,1096759.0,69.1148,69.1735,68.9974,69.0365,1096759.0
2024-10-24 09:30:00,70.3,70.8,70.23,70.41,382606.0,68.7919,69.2812,68.7234,68.8995,382606.0
2024-10-24 10:00:00,70.41,70.67,70.4,70.65,145816.0,68.8995,69.1539,68.8897,69.1344,145816.0
2024-10-24 10:30:00,70.63,70.74,70.34,70.52,198373.0,69.1148,69.2224,68.831,69.0072,198373.0
2024-10-24 11:00:00,70.51,70.58,70.39,70.42,96696.0,68.9974,69.0659,68.8799,68.9093,96696.0
2024-10-24 11:30:00,70.42,70.51,70.35,70.42,100184.0,68.9093,68.9974,68.8408,68.9093,100184.0
2024-10-24 12:00:00,70.42,70.48,70.26,70.28,102635.0,68.9093,68.968,68.7527,68.7723,102635.0
2024-10-24 12:30:00,70.28,70.34,70.22,70.33,126617.0,68.7723,68.831,68.7136,68.8212,126617.0
2024-10-24 13:00:00,70.33,70.33,70.18,70.2,68966.0,68.8212,68.8212,68.6745,68.694,68966.0
2024-10-24 13:30:00,70.2,70.23,70.12,70.14,118839.0,68.694,68.7234,68.6157,68.6353,118839.0
2024-10-24 14:00:00,70.13,70.22,70.09,70.16,93261.0,68.6255,68.7136,68.5864,68.6549,93261.0
2024-10-24 14:30:00,70.16,70.16,70.06,70.13,158603.0,68.6549,68.6549,68.557,68.6255,158603.0
2024-10-24 15:00:00,70.14,70.14,70.01,70.05,244376.0,68.6353,68.6353,68.5081,68.5472,244376.0
2024-10-24 15:30:00,70.06,70.12,69.92,69.94,830263.0,68.557,68.6157,68.42,68.4396,830263.0
2024-10-25 09:30:00,70.05,70.31,69.76,69.8,281253.0,68.5472,68.8017,68.2635,68.3026,281253.0
2024-10-25 10:00:00,69.81,69.97,69.71,69.74,377235.0,68.3124,68.469,68.2145,68.2439,377235.0
2024-10-25 10:30:00,69.74,69.92,69.67,69.7,411470.0,68.2439,68.42,68.1754,68.2048,411470.0
2024-10-25 11:00:00,69.7,69.75,69.5,69.64,310220.0,68.2048,68.2537,68.009,68.146,310220.0
2024-10-25 11:30:00,69.64,69.71,69.6,69.67,170393.0,68.146,68.2145,68.1069,68.1754,170393.0
2024-10-25 12:00:00,69.67,69.74,69.59,69.7,88699.0,68.1754,68.2439,68.0971,68.2048,88699.0
2024-10-25 12:30:00,69.69,69.83,69.64,69.76,165633.0,68.195,68.332,68.146,68.2635,165633.0
2024-10-25 13:00:00,69.76,69.77,69.53,69.57,149238.0,68.2635,68.2732,68.0384,68.0775,149238.0
2024-10-25 13:30:00,69.57,69.68,69.49,69.58,150904.0,68.0775,68.1852,67.9993,68.0873,150904.0
2024-10-25 14:00:00,69.58,69.62,69.46,69.56,238669.0,68.0873,68.1265,67.9699,68.0678,238669.0
2024-10-25 14:30:00,69.57,69.57,69.46,69.51,143375.0,68.0775,68.0775,67.9699,68.0188,143375.0
2024-10-25 15:00:00,69.51,69.53,69.25,69.3,185012.0,68.0188,68.0384,67.7644,67.8133,185012.0
2024-10-25 15:30:00,69.3,69.35,69.17,69.21,1019879.0,67.8133,67.8623,67.6861,67.7253,1019879.0
2024-10-28 09:30:00,69.49,70.05,69.02,69.63,291240.0,67.9993,68.5472,67.5393,68.1363,291240.0
2024-10-28 10:00:00,69.64,69.64,69.37,69.53,146021.0,68.146,68.146,67.8818,68.0384,146021.0
2024-10-28 10:30:00,69.53,69.6,69.38,69.53,196472.0,68.0384,68.1069,67.8916,68.0384,196472.0
2024-10-28 11:00:00,69.52,69.59,69.4,69.42,176229.0,68.0286,68.0971,67.9112,67.9308,176229.0
2024-10-28 11:30:00,69.41,69.52,69.36,69.47,148019.0,67.921,68.0286,67.872,67.9797,148019.0
2024-10-28 12:00:00,69.48,69.53,69.39,69.45,119496.0,67.9895,68.0384,67.9014,67.9601,119496.0
2024-10-28 12:30:00,69.45,69.54,69.37,69.53,158743.0,67.9601,68.0482,67.8818,68.0384,158743.0
2024-10-28 13:00:00,69.53,69.67,69.49,69.61,199358.0,68.0384,68.1754,67.9993,68.1167,199358.0
2024-10-28 13:30:00,69.61,69.63,69.51,69.53,110626.0,68.1167,68.1363,68.0188,68.0384,110626.0
2024-10-28 14:00:00,69.52,69.53,69.43,69.47,157169.0,68.0286,68.0384,67.9405,67.9797,157169.0
2024-10-28 14:30:00,69.47,69.61,69.45,69.55,163985.0,67.9797,68.1167,67.9601,68.058,163985.0
2024-10-28 15:00:00,69.54,69.6,69.49,69.56,203967.0,68.0482,68.1069,67.9993,68.0678,203967.0
2024-10-28 15:30:00,69.56,69.6,69.45,69.57,654864.0,68.0678,68.1069,67.9601,68.0775,654864.0
2024-10-29 09:30:00,69.38,69.59,69.07,69.4,243411.0,67.8916,68.0971,67.5883,67.9112,243411.0
2024-10-29 10:00:00,69.41,69.71,69.38,69.56,217339.0,67.921,68.2145,67.8916,68.0678,217339.0
2024-10-29 10:30:00,69.56,69.62,69.45,69.56,161180.0,68.0678,68.1265,67.9601,68.0678,161180.0
2024-10-29 11:00:00,69.55,69.6,69.38,69.49,134617.0,68.058,68.1069,67.8916,67.9993,134617.0
2024-10-29 11:30:00,69.5,69.51,69.26,69.33,80128.0,68.009,68.0188,67.7742,67.8427,80128.0
2024-10-29 12:00:00,69.33,69.5,69.32,69.41,149510.0,67.8427,68.009,67.8329,67.921,149510.0
2024-10-29 12:30:00,69.41,69.59,69.4,69.56,209773.0,67.921,68.0971,67.9112,68.0678,209773.0
2024-10-29 13:00:00,69.56,69.63,69.34,69.34,151947.0,68.0678,68.1363,67.8525,67.8525,151947.0
2024-10-29 13:30:00,69.35,69.38,69.29,69.31,119279.0,67.8623,67.8916,67.8035,67.8231,119279.0
2024-10-29 14:00:00,69.31,69.45,69.3,69.4,165684.0,67.8231,67.9601,67.8133,67.9112,165684.0
2024-10-29 14:30:00,69.4,69.43,69.3,69.31,174740.0,67.9112,67.9405,67.8133,67.8231,174740.0
2024-10-29 15:00:00,69.31,69.33,69.15,69.31,376218.0,67.8231,67.8427,67.6665,67.8231,376218.0
2024-10-29 15:30:00,69.3,69.35,69.1,69.16,1393172.0,67.8133,67.8623,67.6176,67.6763,1393172.0
2024-10-30 09:30:00,68.32,69.2,67.8,68.97,981143.0,66.8544,67.7155,66.3455,67.4904,981143.0
2024-10-30 10:00:00,68.98,69.64,68.83,69.56,676271.0,67.5002,68.146,67.3534,68.0678,676271.0
2024-10-30 10:30:00,69.56,69.58,68.93,69.18,342971.0,68.0678,68.0873,67.4513,67.6959,342971.0
2024-10-30 11:00:00,69.18,69.71,69.17,69.59,346125.0,67.6959,68.2145,67.6861,68.0971,346125.0
2024-10-30 11:30:00,69.59,69.9,69.59,69.89,246486.0,68.0971,68.4005,68.0971,68.3907,246486.0
2024-10-30 12:00:00,69.89,69.91,69.71,69.84,279901.0,68.3907,68.4102,68.2145,68.3417,279901.0
2024-10-30 12:30:00,69.84,69.92,69.73,69.87,291290.0,68.3417,68.42,68.2341,68.3711,291290.0
2024-10-30 13:00:00,69.87,70.16,69.85,70.01,461918.0,68.3711,68.6549,68.3515,68.5081,461918.0
2024-10-30 13:30:00,70.0,70.09,69.78,69.82,395791.0,68.4983,68.5864,68.283,68.3222,395791.0
2024-10-30 14:00:00,69.82,69.93,69.59,69.66,308694.0,68.3222,68.4298,68.0971,68.1656,308694.0
2024-10-30 14:30:00,69.65,69.73,69.6,69.7,346635.0,68.1558,68.2341,68.1069,68.2048,346635.0
2024-10-30 15:00:00,69.7,69.91,69.66,69.78,317874.0,68.2048,68.4102,68.1656,68.283,317874.0
2024-10-30 15:30:00,69.78,69.86,69.7,69.82,1144717.0,68.283,68.3613,68.2048,68.3222,1144717.0
2024-10-31 09:30:00,69.52,69.85,69.09,69.72,303707.0,68.0286,68.3515,67.6078,68.2243,303707.0
2024-10-31 10:00:00,69.73,69.82,69.27,69.42,232862.0,68.2341,68.3222,67.784,67.9308,232862.0
2024-10-31 10:30:00,69.43,69.52,69.13,69.14,275337.0,67.9405,68.0286,67.647,67.6568,275337.0
2024-10-31 11:00:00,69.14,69.16,68.9,68.94,352057.0,67.6568,67.6763,67.4219,67.4611,352057.0
2024-10-31 11:30:00,68.93,69.11,68.93,69.06,222395.0,67.4513,67.6274,67.4513,67.5785,222395.0
2024-10-31 12:00:00,69.06,69.17,69.0,69.16,260963.0,67.5785,67.6861,67.5198,67.6763,260963.0
2024-10-31 12:30:00,69.15,69.18,69.05,69.15,252777.0,67.6665,67.6959,67.5687,67.6665,252777.0
2024-10-31 13:00:00,69.15,69.24,69.01,69.06,112982.0,67.6665,67.7546,67.5296,67.5785,112982.0
2024-10-31 13:30:00,69.06,69.1,68.94,68.95,157247.0,67.5785,67.6176,67.4611,67.4708,157247.0
2024-10-31 14:00:00,68.96,69.19,68.92,69.16,202827.0,67.4806,67.7057,67.4415,67.6763,202827.0
2024-10-31 14:30:00,69.16,69.19,68.96,68.96,172335.0,67.6763,67.7057,67.4806,67.4806,172335.0
2024-10-31 15:00:00,68.96,68.96,68.67,68.74,184282.0,67.4806,67.4806,67.1968,67.2653,184282.0
2024-10-31 15:30:00,68.75,68.75,68.46,68.46,991321.0,67.2751,67.2751,66.9914,66.9914,991321.0
2024-11-01 09:30:00,68.76,68.81,68.32,68.33,279106.0,67.2849,67.3338,66.8544,66.8641,279106.0
2024-11-01 10:00:00,68.33,68.51,68.22,68.38,110382.0,66.8641,67.0403,66.7565,66.9131,110382.0
2024-11-01 10:30:00,68.38,68.58,68.26,68.54,144703.0,66.9131,67.1088,66.7956,67.0696,144703.0
2024-11-01 11:00:00,68.54,68.89,68.54,68.84,90047.0,67.0696,67.4121,67.0696,67.3632,90047.0
2024-11-01 11:30:00,68.83,68.97,68.71,68.75,165020.0,67.3534,67.4904,67.236,67.2751,165020.0
2024-11-01 12:00:00,68.75,68.9,68.68,68.76,124249.0,67.2751,67.4219,67.2066,67.2849,124249.0
2024-11-01 12:30:00,68.77,68.77,68.56,68.59,171803.0,67.2947,67.2947,67.0892,67.1186,171803.0
2024-11-01 13:00:00,68.6,68.72,68.55,68.67,132609.0,67.1283,67.2458,67.0794,67.1968,132609.0
2024-11-01 13:30:00,68.67,68.68,68.47,68.48,123547.0,67.1968,67.2066,67.0011,67.0109,123547.0
2024-11-01 14:00:00,68.48,68.55,68.41,68.53,133982.0,67.0109,67.0794,66.9424,67.0599,133982.0
2024-11-01 14:30:00,68.52,68.63,68.47,68.59,131877.0,67.0501,67.1577,67.0011,67.1186,131877.0
2024-11-01 15:00:00,68.58,68.67,68.5,68.52,187277.0,67.1088,67.1968,67.0305,67.0501,187277.0
2024-11-01 15:30:00,68.52,68.6,68.35,68.51,841864.0,67.0501,67.1283,66.8837,67.0403,841864.0
2024-11-04 09:30:00,68.78,68.81,67.96,67.98,326144.0,67.3045,67.3338,66.5021,66.5216,326144.0
2024-11-04 10:00:00,67.97,68.16,67.81,67.83,198412.0,66.5119,66.6978,66.3553,66.3749,198412.0
2024-11-04 10:30:00,67.82,68.09,67.75,68.0,370599.0,66.3651,66.6293,66.2966,66.5412,370599.0
2024-11-04 11:00:00,67.99,68.18,67.94,68.11,322358.0,66.5314,66.7174,66.4825,66.6489,322358.0
2024-11-04 11:30:00,68.11,68.32,68.04,68.32,111612.0,66.6489,66.8544,66.5804,66.8544,111612.0
2024-11-04 12:00:00,68.31,68.42,68.17,68.25,131513.0,66.8446,66.9522,66.7076,66.7859,131513.0
2024-11-04 12:30:00,68.25,68.28,68.16,68.2,106623.0,66.7859,66.8152,66.6978,66.7369,106623.0
2024-11-04 13:00:00,68.21,68.33,68.1,68.23,111435.0,66.7467,66.8641,66.6391,66.7663,111435.0
2024-11-04 13:30:00,68.22,68.37,68.19,68.31,95801.0,66.7565,66.9033,66.7271,66.8446,95801.0
2024-11-04 14:00:00,68.31,68.35,68.25,68.27,95685.0,66.8446,66.8837,66.7859,66.8054,95685.0
2024-11-04 14:30:00,68.27,68.39,68.25,68.28,144022.0,66.8054,66.9229,66.7859,66.8152,144022.0
2024-11-04 15:00:00,68.28,68.3,68.2,68.23,154936.0,66.8152,66.8348,66.7369,66.7663,154936.0
2024-11-04 15:30:00,68.23,68.37,68.22,68.36,594279.0,66.7663,66.9033,66.7565,66.8935,594279.0
2024-11-05 09:30:00,68.37,68.72,68.01,68.5,194146.0,66.9033,67.2458,66.551,67.0305,194146.0
2024-11-05 10:00:00,68.52,68.55,68.23,68.34,99391.0,67.0501,67.0794,66.7663,66.8739,99391.0
2024-11-05 10:30:00,68.34,68.57,68.31,68.42,88614.0,66.8739,67.099,66.8446,66.9522,88614.0
2024-11-05 11:00:00,68.42,68.64,68.39,68.58,130043.0,66.9522,67.1675,66.9229,67.1088,130043.0
2024-11-05 11:30:00,68.59,68.69,68.54,68.61,117791.0,67.1186,67.2164,67.0696,67.1381,117791.0
2024-11-05 12:00:00,68.6,68.78,68.57,68.76,100859.0,67.1283,67.3045,67.099,67.2849,100859.0
2024-11-05 12:30:00,68.76,68.91,68.75,68.83,114781.0,67.2849,67.4317,67.2751,67.3534,114781.0
2024-11-05 13:00:00,68.83,68.87,68.78,68.81,161996.0,67.3534,67.3926,67.3045,67.3338,161996.0
2024-11-05 13:30:00,68.8,68.98,68.77,68.93,140718.0,67.3241,67.5002,67.2947,67.4513,140718.0
2024-11-05 14:00:00,68.93,68.99,68.86,68.87,132594.0,67.4513,67.51,67.3828,67.3926,132594.0
2024-11-05 14:30:00,68.87,69.04,68.83,69.03,303899.0,67.3926,67.5589,67.3534,67.5491,303899.0
2024-11-05 15:00:00,69.03,69.14,68.94,69.13,314859.0,67.5491,67.6568,67.4611,67.647,314859.0
2024-11-05 15:30:00,69.12,69.2,68.95,69.04,1276894.0,67.6372,67.7155,67.4708,67.5589,1276894.0
2024-11-06 09:30:00,69.12,69.19,67.23,67.31,806184.0,67.6372,67.7057,65.7877,65.866,806184.0
2024-11-06 10:00:00,67.34,67.41,66.62,66.65,627472.0,65.8954,65.9639,65.1908,65.2202,627472.0
2024-11-06 10:30:00,66.68,66.7,66.12,66.23,584844.0,65.2495,65.2691,64.7016,64.8092,584844.0
2024-11-06 11:00:00,66.23,66.65,66.21,66.55,648701.0,64.8092,65.2202,64.7896,65.1223,648701.0
2024-11-06 11:30:00,66.56,66.65,66.29,66.43,204278.0,65.1321,65.2202,64.8679,65.0049,204278.0
2024-11-06 12:00:00,66.45,66.77,66.45,66.73,167977.0,65.0245,65.3376,65.0245,65.2985,167977.0
2024-11-06 12:30:00,66.75,66.79,66.57,66.74,199740.0,65.318,65.3572,65.1419,65.3083,199740.0
2024-11-06 13:00:00,66.72,66.87,66.65,66.83,131341.0,65.2887,65.4355,65.2202,65.3963,131341.0
2024-11-06 13:30:00,66.84,67.03,66.77,66.9,123155.0,65.4061,65.592,65.3376,65.4648,123155.0
2024-11-06 14:00:00,66.9,67.17,66.85,67.12,134459.0,65.4648,65.729,65.4159,65.6801,134459.0
2024-11-06 14:30:00,67.12,67.14,66.88,66.91,155571.0,65.6801,65.6997,65.4452,65.4746,155571.0
2024-11-06 15:00:00,66.92,66.93,66.57,66.57,301078.0,65.4844,65.4942,65.1419,65.1419,301078.0
2024-11-06 15:30:00,66.57,66.64,66.31,66.36,1132112.0,65.1419,65.2104,64.8875,64.9364,1132112.0
2024-11-07 09:30:00,66.41,66.58,65.75,66.28,492979.0,64.9853,65.1517,64.3395,64.8581,492979.0
2024-11-07 10:00:00,66.29,66.43,66.03,66.2,215916.0,64.8679,65.0049,64.6135,64.7798,215916.0
2024-11-07 10:30:00,66.2,66.53,66.19,66.5,162338.0,64.7798,65.1028,64.77,65.0734,162338.0
2024-11-07 11:00:00,66.51,66.58,66.19,66.22,115678.0,65.0832,65.1517,64.77,64.7994,115678.0
2024-11-07 11:30:00,66.22,66.23,65.98,66.06,174215.0,64.7994,64.8092,64.5646,64.6428,174215.0
2024-11-07 12:00:00,66.06,66.14,65.96,66.0,180004.0,64.6428,64.7211,64.545,64.5841,180004.0
2024-11-07 12:30:00,66.0,66.08,65.76,65.81,175119.0,64.5841,64.6624,64.3493,64.3982,175119.0
2024-11-07 13:00:00,65.81,65.97,65.75,65.78,130403.0,64.3982,64.5548,64.3395,64.3688,130403.0
2024-11-07 13:30:00,65.78,65.92,65.72,65.73,231910.0,64.3688,64.5058,64.3101,64.3199,231910.0
2024-11-07 14:00:00,65.73,65.83,65.64,65.69,167889.0,64.3199,64.4178,64.2318,64.2808,167889.0
2024-11-07 14:30:00,65.69,65.79,65.59,65.79,189202.0,64.2808,64.3786,64.1829,64.3786,189202.0
2024-11-07 15:00:00,65.79,66.06,65.77,65.98,320848.0,64.3786,64.6428,64.3591,64.5646,320848.0
2024-11-07 15:30:00,65.99,66.06,65.66,65.72,777747.0,64.5743,64.6428,64.2514,64.3101,777747.0
2024-11-08 09:30:00,65.72,66.18,65.56,65.89,263502.0,64.3101,64.7603,64.1536,64.4765,263502.0
2024-11-08 10:00:00,65.9,66.04,65.79,65.83,184411.0,64.4863,64.6233,64.3786,64.4178,184411.0
2024-11-08 10:30:00,65.83,66.2,65.78,66.15,168297.0,64.4178,64.7798,64.3688,64.7309,168297.0
2024-11-08 11:00:00,66.15,66.17,65.92,65.95,175545.0,64.7309,64.7505,64.5058,64.5352,175545.0
2024-11-08 11:30:00,65.97,66.09,65.96,65.96,88882.0,64.5548,64.6722,64.545,64.545,88882.0
2024-11-08 12:00:00,65.96,66.04,65.86,65.87,163368.0,64.545,64.6233,64.4471,64.4569,163368.0
2024-11-08 12:30:00,65.86,66.05,65.86,66.03,129956.0,64.4471,64.6331,64.4471,64.6135,129956.0
2024-11-08 13:00:00,66.03,66.09,65.93,65.96,117441.0,64.6135,64.6722,64.5156,64.545,117441.0
2024-11-08 13:30:00,65.97,66.02,65.92,65.98,81245.0,64.5548,64.6037,64.5058,64.5646,81245.0
2024-11-08 14:00:00,65.98,65.99,65.8,65.85,152232.0,64.5646,64.5743,64.3884,64.4373,152232.0
2024-11-08 14:30:00,65.85,65.96,65.83,65.85,219472.0,64.4373,64.545,64.4178,64.4373,219472.0
2024-11-08 15:00:00,65.85,66.12,65.82,66.12,263087.0,64.4373,64.7016,64.408,64.7016,263087.0
2024-11-08 15:30:00,66.12,66.26,66.11,66.19,520404.0,64.7016,64.8385,64.6918,64.77,520404.0
2024-11-11 09:30:00,65.7,66.46,65.65,66.3,501535.0,64.2906,65.0343,64.2416,64.8777,501535.0
2024-11-11 10:00:00,66.3,66.46,66.1,66.11,232705.0,64.8777,65.0343,64.682,64.6918,232705.0
2024-11-11 10:30:00,66.11,66.22,65.99,66.21,182573.0,64.6918,64.7994,64.5743,64.7896,182573.0
2024-11-11 11:00:00,66.21,66.4,66.17,66.3,189191.0,64.7896,64.9755,64.7505,64.8777,189191.0
2024-11-11 11:30:00,66.3,66.56,66.24,66.55,1189308.0,64.8777,65.1321,64.819,65.1223,1189308.0
2024-11-11 12:00:00,66.56,66.57,66.23,66.25,176256.0,65.1321,65.1419,64.8092,64.8288,176256.0
2024-11-11 12:30:00,66.25,66.3,66.07,66.12,91495.0,64.8288,64.8777,64.6526,64.7016,91495.0
2024-11-11 13:00:00,66.12,66.29,66.11,66.2,127803.0,64.7016,64.8679,64.6918,64.7798,127803.0
2024-11-11 13:30:00,66.21,66.26,65.96,65.97,108163.0,64.7896,64.8385,64.545,64.5548,108163.0
2024-11-11 14:00:00,65.97,66.03,65.85,66.02,139291.0,64.5548,64.6135,64.4373,64.6037,139291.0
2024-11-11 14:30:00,66.02,66.15,65.98,66.06,202883.0,64.6037,64.7309,64.5646,64.6428,202883.0
2024-11-11 15:00:00,66.06,66.11,65.88,66.1,345923.0,64.6428,64.6918,64.4667,64.682,345923.0
2024-11-11 15:30:00,66.09,66.16,65.94,66.11,1608344.0,64.6722,64.7407,64.5254,64.6918,1608344.0
2024-11-12 09:30:00,66.38,66.39,65.8,66.24,355691.0,64.956,64.9658,64.3884,64.819,355691.0
2024-11-12 10:00:00,66.21,66.4,66.0,66.33,559935.0,64.7896,64.9755,64.5841,64.907,559935.0
2024-11-12 10:30:00,66.33,66.59,66.32,66.58,201408.0,64.907,65.1615,64.8973,65.1517,201408.0
2024-11-12 11:00:00,66.59,66.67,66.46,66.49,115337.0,65.1615,65.2398,65.0343,65.0636,115337.0
2024-11-12 11:30:00,66.48,66.58,66.4,66.5,165124.0,65.0538,65.1517,64.9755,65.0734,165124.0
2024-11-12 12:00:00,66.51,66.54,66.31,66.34,127913.0,65.0832,65.1125,64.8875,64.9168,127913.0
2024-11-12 12:30:00,66.34,66.4,66.22,66.25,128059.0,64.9168,64.9755,64.7994,64.8288,128059.0
2024-11-12 13:00:00,66.25,66.36,66.23,66.31,123945.0,64.8288,64.9364,64.8092,64.8875,123945.0
2024-11-12 13:30:00,66.31,66.43,66.25,66.42,116328.0,64.8875,65.0049,64.8288,64.9951,116328.0
2024-11-12 14:00:00,66.43,66.58,66.43,66.56,118987.0,65.0049,65.1517,65.0049,65.1321,118987.0
2024-11-12 14:30:00,66.56,66.58,66.42,66.54,126111.0,65.1321,65.1517,64.9951,65.1125,126111.0
2024-11-12 15:00:00,66.54,66.67,66.44,66.61,222299.0,65.1125,65.2398,65.0147,65.181,222299.0
2024-11-12 15:30:00,66.61,66.74,66.45,66.53,841291.0,65.181,65.3083,65.0245,65.1028,841291.0
2024-11-13 09:30:00,66.05,66.17,65.67,65.94,394320.0,64.6331,64.7505,64.2612,64.5254,394320.0
2024-11-13 10:00:00,65.94,65.95,65.58,65.73,243311.0,64.5254,64.5352,64.1731,64.3199,243311.0
2024-11-13 10:30:00,65.72,65.73,65.41,65.56,132036.0,64.3101,64.3199,64.0068,64.1536,132036.0
2024-11-13 11:00:00,65.57,65.62,65.46,65.59,96841.0,64.1634,64.2123,64.0557,64.1829,96841.0
2024-11-13 11:30:00,65.59,65.71,65.58,65.64,79744.0,64.1829,64.3003,64.1731,64.2318,79744.0
2024-11-13 12:00:00,65.64,65.7,65.57,65.66,99884.0,64.2318,64.2906,64.1634,64.2514,99884.0
2024-11-13 12:30:00,65.66,65.67,65.54,65.55,151019.0,64.2514,64.2612,64.134,64.1438,151019.0
2024-11-13 13:00:00,65.55,65.57,65.39,65.4,131806.0,64.1438,64.1634,63.9872,63.997,131806.0
2024-11-13 13:30:00,65.4,65.45,65.37,65.44,152744.0,63.997,64.0459,63.9676,64.0361,152744.0
2024-11-13 14:00:00,65.44,65.74,65.39,65.72,154642.0,64.0361,64.3297,63.9872,64.3101,154642.0
2024-11-13 14:30:00,65.72,65.91,65.71,65.9,166727.0,64.3101,64.4961,64.3003,64.4863,166727.0
2024-11-13 15:00:00,65.9,66.07,65.88,66.01,202525.0,64.4863,64.6526,64.4667,64.5939,202525.0
2024-11-13 15:30:00,66.02,66.19,65.95,66.0,812891.0,64.6037,64.77,64.5352,64.5841,812891.0
2024-11-14 09:30:00,66.18,66.41,65.85,66.01,227235.0,64.7603,64.9853,64.4373,64.5939,227235.0
2024-11-14 10:00:00,66.0,66.0,65.56,65.58,164010.0,64.5841,64.5841,64.1536,64.1731,164010.0
2024-11-14 10:30:00,65.58,65.78,65.57,65.62,165461.0,64.1731,64.3688,64.1634,64.2123,165461.0
2024-11-14 11:00:00,65.62,65.71,65.52,65.62,135334.0,64.2123,64.3003,64.1144,64.2123,135334.0
2024-11-14 11:30:00,65.62,65.81,65.62,65.69,129199.0,64.2123,64.3982,64.2123,64.2808,129199.0
2024-11-14 12:00:00,65.69,65.78,65.63,65.76,165223.0,64.2808,64.3688,64.2221,64.3493,165223.0
2024-11-14 12:30:00,65.76,66.08,65.75,66.08,232965.0,64.3493,64.6624,64.3395,64.6624,232965.0
2024-11-14 13:00:00,66.07,66.18,66.04,66.05,208480.0,64.6526,64.7603,64.6233,64.6331,208480.0
2024-11-14 13:30:00,66.04,66.06,65.83,65.84,68925.0,64.6233,64.6428,64.4178,64.4276,68925.0
2024-11-14 14:00:00,65.84,65.98,65.83,65.96,148961.0,64.4276,64.5646,64.4178,64.545,148961.0
2024-11-14 14:30:00,65.97,66.07,65.87,66.02,168553.0,64.5548,64.6526,64.4569,64.6037,168553.0
2024-11-14 15:00:00,66.02,66.04,65.87,65.91,326732.0,64.6037,64.6233,64.4569,64.4961,326732.0
2024-11-14 15:30:00,65.9,65.93,65.47,65.55,821547.0,64.4863,64.5156,64.0655,64.1438,821547.0
2024-11-15 09:30:00,65.39,65.39,64.41,64.41,793272.0,63.9872,63.9872,63.0282,63.0282,793272.0
2024-11-15 10:00:00,64.44,64.63,64.23,64.54,487775.0,63.0576,63.2435,62.8521,63.1554,487775.0
2024-11-15 10:30:00,64.52,64.53,63.95,63.99,333268.0,63.1359,63.1457,62.5781,62.6172,333268.0
2024-11-15 11:00:00,63.97,64.4,63.91,64.31,304712.0,62.5977,63.0184,62.539,62.9304,304712.0
2024-11-15 11:30:00,64.29,64.31,64.09,64.24,278635.0,62.9108,62.9304,62.7151,62.8619,278635.0
2024-11-15 12:00:00,64.23,64.27,64.13,64.23,177482.0,62.8521,62.8912,62.7542,62.8521,177482.0
2024-11-15 12:30:00,64.23,64.42,64.13,64.41,209625.0,62.8521,63.038,62.7542,63.0282,209625.0
2024-11-15 13:00:00,64.4,64.62,64.38,64.5,219287.0,63.0184,63.2337,62.9989,63.1163,219287.0
2024-11-15 13:30:00,64.52,64.59,64.4,64.46,129271.0,63.1359,63.2044,63.0184,63.0772,129271.0
2024-11-15 14:00:00,64.46,64.56,64.36,64.4,160820.0,63.0772,63.175,62.9793,63.0184,160820.0
2024-11-15 14:30:00,64.41,64.42,64.28,64.29,159477.0,63.0282,63.038,62.901,62.9108,159477.0
2024-11-15 15:00:00,64.28,64.45,64.28,64.31,252217.0,62.901,63.0674,62.901,62.9304,252217.0
2024-11-15 15:30:00,64.31,64.56,64.3,64.48,790181.0,62.9304,63.175,62.9206,63.0967,790181.0
2024-11-18 09:30:00,64.58,64.68,64.27,64.52,456765.0,63.1946,63.2924,62.8912,63.1359,456765.0
2024-11-18 10:00:00,64.51,64.67,64.22,64.25,315063.0,63.1261,63.2827,62.8423,62.8717,315063.0
2024-11-18 10:30:00,64.26,64.43,64.21,64.39,202908.0,62.8815,63.0478,62.8325,63.0087,202908.0
2024-11-18 11:00:00,64.4,64.46,64.2,64.3,194948.0,63.0184,63.0772,62.8227,62.9206,194948.0
2024-11-18 11:30:00,64.3,64.42,64.07,64.08,154972.0,62.9206,63.038,62.6955,62.7053,154972.0
2024-11-18 12:00:00,64.08,64.12,63.89,63.94,338471.0,62.7053,62.7445,62.5194,62.5683,338471.0
2024-11-18 12:30:00,63.93,64.24,63.92,64.23,169603.0,62.5585,62.8619,62.5487,62.8521,169603.0
2024-11-18 13:00:00,64.24,64.34,64.21,64.31,158954.0,62.8619,62.9597,62.8325,62.9304,158954.0
2024-11-18 13:30:00,64.31,64.37,64.18,64.22,186976.0,62.9304,62.9891,62.8032,62.8423,186976.0
2024-11-18 14:00:00,64.22,64.31,64.15,64.23,168718.0,62.8423,62.9304,62.7738,62.8521,168718.0
2024-11-18 14:30:00,64.23,64.28,64.09,64.14,304408.0,62.8521,62.901,62.7151,62.764,304408.0
2024-11-18 15:00:00,64.14,64.14,63.94,63.95,239850.0,62.764,62.764,62.5683,62.5781,239850.0
2024-11-18 15:30:00,63.95,63.98,63.72,63.83,968480.0,62.5781,62.6075,62.353,62.4607,968480.0
2024-11-19 09:30:00,63.7,63.97,63.4,63.47,352568.0,62.3335,62.5977,62.0399,62.1084,352568.0
2024-11-19 10:00:00,63.46,63.6,63.45,63.59,165697.0,62.0986,62.2356,62.0888,62.2258,165697.0
2024-11-19 10:30:00,63.61,63.84,63.56,63.74,177874.0,62.2454,62.4705,62.1965,62.3726,177874.0
2024-11-19 11:00:00,63.74,63.93,63.7,63.91,300877.0,62.3726,62.5585,62.3335,62.539,300877.0
2024-11-19 11:30:00,63.91,63.94,63.85,63.89,226617.0,62.539,62.5683,62.4802,62.5194,226617.0
2024-11-19 12:00:00,63.89,63.92,63.8,63.87,136367.0,62.5194,62.5487,62.4313,62.4998,136367.0
2024-11-19 12:30:00,63.87,63.92,63.8,63.8,225843.0,62.4998,62.5487,62.4313,62.4313,225843.0
2024-11-19 13:00:00,63.8,63.8,63.67,63.69,113307.0,62.4313,62.4313,62.3041,62.3237,113307.0
2024-11-19 13:30:00,63.69,63.86,63.67,63.84,172227.0,62.3237,62.49,62.3041,62.4705,172227.0
2024-11-19 14:00:00,63.84,63.94,63.8,63.8,136008.0,62.4705,62.5683,62.4313,62.4313,136008.0
2024-11-19 14:30:00,63.8,63.81,63.61,63.65,187767.0,62.4313,62.4411,62.2454,62.2845,187767.0
2024-11-19 15:00:00,63.66,63.69,63.6,63.68,152237.0,62.2943,62.3237,62.2356,62.3139,152237.0
2024-11-19 15:30:00,63.67,63.91,63.6,63.86,651766.0,62.3041,62.539,62.2356,62.49,651766.0
2024-11-20 09:30:00,63.86,64.41,63.64,64.41,349972.0,62.49,63.0282,62.2748,63.0282,349972.0
2024-11-20 10:00:00,64.41,64.44,64.21,64.27,238945.0,63.0282,63.0576,62.8325,62.8912,238945.0
2024-11-20 10:30:00,64.28,64.31,64.07,64.11,255036.0,62.901,62.9304,62.6955,62.7347,255036.0
2024-11-20 11:00:00,64.11,64.25,64.07,64.2,193038.0,62.7347,62.8717,62.6955,62.8227,193038.0
2024-11-20 11:30:00,64.2,64.39,64.17,64.33,167998.0,62.8227,63.0087,62.7934,62.95,167998.0
2024-11-20 12:00:00,64.34,64.43,64.25,64.27,121563.0,62.9597,63.0478,62.8717,62.8912,121563.0
2024-11-20 12:30:00,64.28,64.51,64.27,64.43,184725.0,62.901,63.1261,62.8912,63.0478,184725.0
2024-11-20 13:00:00,64.43,64.48,64.34,64.45,114188.0,63.0478,63.0967,62.9597,63.0674,114188.0
2024-11-20 13:30:00,64.45,64.51,64.39,64.39,155171.0,63.0674,63.1261,63.0087,63.0087,155171.0
2024-11-20 14:00:00,64.39,64.42,64.22,64.29,194027.0,63.0087,63.038,62.8423,62.9108,194027.0
2024-11-20 14:30:00,64.28,64.28,64.16,64.19,195242.0,62.901,62.901,62.7836,62.813,195242.0
2024-11-20 15:00:00,64.19,64.23,64.04,64.19,212939.0,62.813,62.8521,62.6662,62.813,212939.0
2024-11-20 15:30:00,64.19,64.45,64.18,64.41,638552.0,62.813,63.0674,62.8032,63.0282,638552.0
2024-11-21 09:30:00,64.43,64.45,63.95,64.18,359380.0,63.0478,63.0674,62.5781,62.8032,359380.0
2024-11-21 10:00:00,64.16,64.5,64.16,64.46,247017.0,62.7836,63.1163,62.7836,63.0772,247017.0
2024-11-21 10:30:00,64.45,64.89,64.43,64.77,315638.0,63.0674,63.4979,63.0478,63.3805,315638.0
2024-11-21 11:00:00,64.78,64.85,64.67,64.7,244777.0,63.3903,63.4588,63.2827,63.312,244777.0
2024-11-21 11:30:00,64.7,64.79,64.58,64.62,208133.0,63.312,63.4001,63.1946,63.2337,208133.0
2024-11-21 12:00:00,64.61,64.69,64.53,64.69,187367.0,63.2239,63.3022,63.1457,63.3022,187367.0
2024-11-21 12:30:00,64.68,64.81,64.67,64.74,299742.0,63.2924,63.4197,63.2827,63.3512,299742.0
2024-11-21 13:00:00,64.74,64.91,64.72,64.89,126146.0,63.3512,63.5175,63.3316,63.4979,126146.0
2024-11-21 13:30:00,64.88,64.89,64.74,64.78,138747.0,63.4882,63.4979,63.3512,63.3903,138747.0
2024-11-21 14:00:00,64.78,64.81,64.7,64.73,211431.0,63.3903,63.4197,63.312,63.3414,211431.0
2024-11-21 14:30:00,64.74,64.74,64.53,64.56,322469.0,63.3512,63.3512,63.1457,63.175,322469.0
2024-11-21 15:00:00,64.56,64.58,64.48,64.53,472662.0,63.175,63.1946,63.0967,63.1457,472662.0
2024-11-21 15:30:00,64.54,64.91,64.49,64.79,1274215.0,63.1554,63.5175,63.1065,63.4001,1274215.0
2024-11-22 09:30:00,64.56,65.1,64.56,64.97,623590.0,63.175,63.7034,63.175,63.5762,623590.0
2024-11-22 10:00:00,64.95,65.02,64.68,64.72,309457.0,63.5567,63.6251,63.2924,63.3316,309457.0
2024-11-22 10:30:00,64.7,64.81,64.4,64.71,249812.0,63.312,63.4197,63.0184,63.3218,249812.0
2024-11-22 11:00:00,64.71,64.71,64.44,64.51,147311.0,63.3218,63.3218,63.0576,63.1261,147311.0
2024-11-22 11:30:00,64.51,64.54,64.39,64.42,163141.0,63.1261,63.1554,63.0087,63.038,163141.0
2024-11-22 12:00:00,64.42,64.44,64.3,64.32,234457.0,63.038,63.0576,62.9206,62.9402,234457.0
2024-11-22 12:30:00,64.35,64.44,64.25,64.39,160648.0,62.9695,63.0576,62.8717,63.0087,160648.0
2024-11-22 13:00:00,64.4,64.43,64.27,64.28,214539.0,63.0184,63.0478,62.8912,62.901,214539.0
2024-11-22 13:30:00,64.28,64.34,64.22,64.29,187987.0,62.901,62.9597,62.8423,62.9108,187987.0
2024-11-22 14:00:00,64.29,64.3,64.03,64.24,517525.0,62.9108,62.9206,62.6564,62.8619,517525.0
2024-11-22 14:30:00,64.25,64.3,64.17,64.23,213502.0,62.8717,62.9206,62.7934,62.8521,213502.0
2024-11-22 15:00:00,64.23,64.26,64.15,64.2,324567.0,62.8521,62.8815,62.7738,62.8227,324567.0
2024-11-22 15:30:00,64.2,64.47,64.16,64.4,1224676.0,62.8227,63.0869,62.7836,63.0184,1224676.0
2024-11-25 09:30:00,64.54,65.1,64.42,64.72,825986.0,63.1554,63.7034,63.038,63.3316,825986.0
2024-11-25 10:00:00,64.73,64.91,64.65,64.85,652556.0,63.3414,63.5175,63.2631,63.4588,652556.0
2024-11-25 10:30:00,64.84,64.88,64.68,64.82,234411.0,63.449,63.4882,63.2924,63.4294,234411.0
2024-11-25 11:00:00,64.82,65.01,64.73,64.73,288401.0,63.4294,63.6154,63.3414,63.3414,288401.0
2024-11-25 11:30:00,64.72,64.72,64.46,64.61,199221.0,63.3316,63.3316,63.0772,63.2239,199221.0
2024-11-25 12:00:00,64.63,64.82,64.61,64.63,177262.0,63.2435,63.4294,63.2239,63.2435,177262.0
2024-11-25 12:30:00,64.64,64.68,64.46,64.46,228431.0,63.2533,63.2924,63.0772,63.0772,228431.0
2024-11-25 13:00:00,64.46,64.95,64.46,64.88,387086.0,63.0772,63.5567,63.0772,63.4882,387086.0
2024-11-25 13:30:00,64.87,64.98,64.75,64.92,397353.0,63.4784,63.586,63.3609,63.5273,397353.0
2024-11-25 14:00:00,64.92,64.92,64.8,64.81,163775.0,63.5273,63.5273,63.4099,63.4197,163775.0
2024-11-25 14:30:00,64.81,64.9,64.78,64.83,235837.0,63.4197,63.5077,63.3903,63.4392,235837.0
2024-11-25 15:00:00,64.83,64.94,64.72,64.88,272906.0,63.4392,63.5469,63.3316,63.4882,272906.0
2024-11-25 15:30:00,64.88,65.02,64.82,64.95,776106.0,63.4882,63.6251,63.4294,63.5567,776106.0
2024-11-26 09:30:00,64.97,65.28,64.54,64.62,520634.0,63.5762,63.8796,63.1554,63.2337,520634.0
2024-11-26 10:00:00,64.61,64.75,64.46,64.64,409338.0,63.2239,63.3609,63.0772,63.2533,409338.0
2024-11-26 10:30:00,64.64,64.74,64.52,64.62,272691.0,63.2533,63.3512,63.1359,63.2337,272691.0
2024-11-26 11:00:00,64.62,64.76,64.53,64.58,294494.0,63.2337,63.3707,63.1457,63.1946,294494.0
2024-11-26 11:30:00,64.58,64.8,64.57,64.62,262639.0,63.1946,63.4099,63.1848,63.2337,262639.0
2024-11-26 12:00:00,64.62,64.69,64.48,64.56,199361.0,63.2337,63.3022,63.0967,63.175,199361.0
2024-11-26 12:30:00,64.56,64.63,64.55,64.62,164055.0,63.175,63.2435,63.1652,63.2337,164055.0
2024-11-26 13:00:00,64.62,64.77,64.59,64.73,384470.0,63.2337,63.3805,63.2044,63.3414,384470.0
2024-11-26 13:30:00,64.73,64.88,64.67,64.74,373069.0,63.3414,63.4882,63.2827,63.3512,373069.0
2024-11-26 14:00:00,64.75,64.95,64.74,64.89,401058.0,63.3609,63.5567,63.3512,63.4979,401058.0
2024-11-26 14:30:00,64.89,64.9,64.75,64.77,570590.0,63.4979,63.5077,63.3609,63.3805,570590.0
2024-11-26 15:00:00,64.78,64.82,64.63,64.67,241540.0,63.3903,63.4294,63.2435,63.2827,241540.0
2024-11-26 15:30:00,64.67,64.9,64.67,64.88,1031740.0,63.2827,63.5077,63.2827,63.4882,1031740.0
2024-11-27 09:30:00,65.14,65.38,65.01,65.12,248061.0,63.7426,63.9774,63.6154,63.723,248061.0
2024-11-27 10:00:00,65.1,65.29,64.99,65.24,324254.0,63.7034,63.8894,63.5958,63.8404,324254.0
2024-11-27 10:30:00,65.23,65.35,65.15,65.24,271268.0,63.8306,63.9481,63.7524,63.8404,271268.0
2024-11-27 11:00:00,65.24,65.38,65.12,65.26,201394.0,63.8404,63.9774,63.723,63.86,201394.0
2024-11-27 11:30:00,65.27,65.28,65.2,65.26,100208.0,63.8698,63.8796,63.8013,63.86,100208.0
2024-11-27 12:00:00,65.26,65.32,65.12,65.13,154980.0,63.86,63.9187,63.723,63.7328,154980.0
2024-11-27 12:30:00,65.12,65.14,65.01,65.09,82342.0,63.723,63.7426,63.6154,63.6936,82342.0
2024-11-27 13:00:00,65.09,65.17,65.07,65.09,133827.0,63.6936,63.7719,63.6741,63.6936,133827.0
2024-11-27 13:30:00,65.08,65.17,65.06,65.12,133650.0,63.6839,63.7719,63.6643,63.723,133650.0
2024-11-27 14:00:00,65.13,65.15,65.05,65.1,140683.0,63.7328,63.7524,63.6545,63.7034,140683.0
2024-11-27 14:30:00,65.11,65.12,65.01,65.03,173360.0,63.7132,63.723,63.6154,63.6349,173360.0
2024-11-27 15:00:00,65.02,65.05,64.96,65.03,191686.0,63.6251,63.6545,63.5664,63.6349,191686.0
2024-11-27 15:30:00,65.03,65.09,64.98,65.08,610227.0,63.6349,63.6936,63.586,63.6839,610227.0
2024-11-29 09:30:00,65.06,65.2,64.86,65.04,437919.0,63.6643,63.8013,63.4686,63.6447,437919.0
2024-11-29 10:00:00,65.05,65.28,65.05,65.16,300660.0,63.6545,63.8796,63.6545,63.7621,300660.0
2024-11-29 10:30:00,65.16,65.2,65.05,65.13,208410.0,63.7621,63.8013,63.6545,63.7328,208410.0
2024-11-29 11:00:00,65.13,65.22,65.06,65.17,379046.0,63.7328,63.8209,63.6643,63.7719,379046.0
2024-11-29 11:30:00,65.18,65.21,65.03,65.09,184351.0,63.7817,63.8111,63.6349,63.6936,184351.0
2024-11-29 12:00:00,65.09,65.2,65.07,65.09,170309.0,63.6936,63.8013,63.6741,63.6936,170309.0
2024-11-29 12:30:00,65.09,65.2,64.93,64.95,504938.0,63.6936,63.8013,63.5371,63.5567,504938.0
2024-12-02 09:30:00,65.06,65.08,64.39,64.64,408979.0,63.6643,63.6839,63.0087,63.2533,408979.0
2024-12-02 10:00:00,64.64,64.82,64.63,64.78,576486.0,63.2533,63.4294,63.2435,63.3903,576486.0
2024-12-02 10:30:00,64.78,65.04,64.78,64.95,350380.0,63.3903,63.6447,63.3903,63.5567,350380.0
2024-12-02 11:00:00,64.94,65.0,64.86,64.94,663516.0,63.5469,63.6056,63.4686,63.5469,663516.0
2024-12-02 11:30:00,64.93,65.1,64.92,64.99,264994.0,63.5371,63.7034,63.5273,63.5958,264994.0
2024-12-02 12:00:00,65.0,65.09,64.9,65.02,455893.0,63.6056,63.6936,63.5077,63.6251,455893.0
2024-12-02 12:30:00,65.02,65.05,64.95,64.97,319260.0,63.6251,63.6545,63.5567,63.5762,319260.0
2024-12-02 13:00:00,64.99,65.11,64.97,65.04,342446.0,63.5958,63.7132,63.5762,63.6447,342446.0
2024-12-02 13:30:00,65.05,65.19,64.96,65.02,420233.0,63.6545,63.7915,63.5664,63.6251,420233.0
2024-12-02 14:00:00,65.03,65.22,65.0,65.07,442334.0,63.6349,63.8209,63.6056,63.6741,442334.0
2024-12-02 14:30:00,65.06,65.15,65.0,65.09,171776.0,63.6643,63.7524,63.6056,63.6936,171776.0
2024-12-02 15:00:00,65.09,65.09,64.96,65.0,360941.0,63.6936,63.6936,63.5664,63.6056,360941.0
2024-12-02 15:30:00,65.0,65.27,64.99,65.22,1096212.0,63.6056,63.8698,63.5958,63.8209,1096212.0
2024-12-03 09:30:00,65.27,65.27,64.75,64.79,360135.0,63.8698,63.8698,63.3609,63.4001,360135.0
2024-12-03 10:00:00,64.79,64.9,64.71,64.83,256676.0,63.4001,63.5077,63.3218,63.4392,256676.0
2024-12-03 10:30:00,64.84,65.01,64.73,64.95,212335.0,63.449,63.6154,63.3414,63.5567,212335.0
2024-12-03 11:00:00,64.95,64.98,64.69,64.76,194757.0,63.5567,63.586,63.3022,63.3707,194757.0
2024-12-03 11:30:00,64.77,64.94,64.73,64.92,153102.0,63.3805,63.5469,63.3414,63.5273,153102.0
2024-12-03 12:00:00,64.92,64.97,64.88,64.89,143305.0,63.5273,63.5762,63.4882,63.4979,143305.0
2024-12-03 12:30:00,64.89,64.96,64.78,64.81,129825.0,63.4979,63.5664,63.3903,63.4197,129825.0
2024-12-03 13:00:00,64.82,64.82,64.72,64.79,134986.0,63.4294,63.4294,63.3316,63.4001,134986.0
2024-12-03 13:30:00,64.78,64.81,64.72,64.75,188820.0,63.3903,63.4197,63.3316,63.3609,188820.0
2024-12-03 14:00:00,64.75,64.75,64.69,64.73,217271.0,63.3609,63.3609,63.3022,63.3414,217271.0
2024-12-03 14:30:00,64.73,64.82,64.73,64.76,190899.0,63.3414,63.4294,63.3414,63.3707,190899.0
2024-12-03 15:00:00,64.76,64.81,64.71,64.8,250406.0,63.3707,63.4197,63.3218,63.4099,250406.0
2024-12-03 15:30:00,64.79,64.88,64.69,64.81,1068223.0,63.4001,63.4882,63.3022,63.4197,1068223.0
2024-12-04 09:30:00,64.19,64.44,63.12,63.44,795792.0,62.813,63.0576,61.7659,62.079,795792.0
2024-12-04 10:00:00,63.45,63.49,63.1,63.21,516420.0,62.0888,62.128,61.7463,61.854,516420.0
2024-12-04 10:30:00,63.23,63.56,63.0,63.53,483311.0,61.8735,62.1965,61.6485,62.1671,483311.0
2024-12-04 11:00:00,63.53,63.81,63.5,63.7,286075.0,62.1671,62.4411,62.1378,62.3335,286075.0
2024-12-04 11:30:00,63.7,63.81,63.56,63.74,206553.0,62.3335,62.4411,62.1965,62.3726,206553.0
2024-12-04 12:00:00,63.74,63.77,63.47,63.47,193809.0,62.3726,62.402,62.1084,62.1084,193809.0
2024-12-04 12:30:00,63.47,63.54,63.44,63.48,179451.0,62.1084,62.1769,62.079,62.1182,179451.0
2024-12-04 13:00:00,63.48,63.57,63.44,63.54,170983.0,62.1182,62.2063,62.079,62.1769,170983.0
2024-12-04 13:30:00,63.55,63.6,63.47,63.47,233832.0,62.1867,62.2356,62.1084,62.1084,233832.0
2024-12-04 14:00:00,63.47,63.5,63.3,63.3,464951.0,62.1084,62.1378,61.942,61.942,464951.0
2024-12-04 14:30:00,63.3,63.34,63.22,63.3,269705.0,61.942,61.9812,61.8638,61.942,269705.0
2024-12-04 15:00:00,63.3,63.35,63.07,63.1,279657.0,61.942,61.991,61.717,61.7463,279657.0
2024-12-04 15:30:00,63.11,63.3,63.05,63.25,884210.0,61.7561,61.942,61.6974,61.8931,884210.0
2024-12-05 09:30:00,63.02,63.3,62.81,63.05,584690.0,61.6681,61.942,61.4626,61.6974,584690.0
2024-12-05 10:00:00,63.05,63.06,62.45,62.46,839807.0,61.6974,61.7072,61.1103,61.1201,839807.0
2024-12-05 10:30:00,62.46,62.85,62.43,62.82,595780.0,61.1201,61.5017,61.0907,61.4723,595780.0
2024-12-05 11:00:00,62.83,62.83,62.54,62.63,244958.0,61.4821,61.4821,61.1984,61.2864,244958.0
2024-12-05 11:30:00,62.63,62.73,62.48,62.54,279455.0,61.2864,61.3843,61.1396,61.1984,279455.0
2024-12-05 12:00:00,62.54,62.62,62.49,62.56,483025.0,61.1984,61.2766,61.1494,61.2179,483025.0
2024-12-05 12:30:00,62.57,62.86,62.54,62.83,263317.0,61.2277,61.5115,61.1984,61.4821,263317.0
2024-12-05 13:00:00,62.83,63.02,62.76,62.95,315144.0,61.4821,61.6681,61.4136,61.5996,315144.0
2024-12-05 13:30:00,62.95,63.01,62.83,62.95,260704.0,61.5996,61.6583,61.4821,61.5996,260704.0
2024-12-05 14:00:00,62.95,62.96,62.72,62.85,341906.0,61.5996,61.6093,61.3745,61.5017,341906.0
2024-12-05 14:30:00,62.85,63.03,62.84,62.91,413926.0,61.5017,61.6778,61.4919,61.5604,413926.0
2024-12-05 15:00:00,62.91,63.08,62.85,63.05,330067.0,61.5604,61.7268,61.5017,61.6974,330067.0
2024-12-05 15:30:00,63.06,63.3,63.02,63.21,1358228.0,61.7072,61.942,61.6681,61.854,1358228.0
2024-12-06 09:30:00,63.3,63.87,63.1,63.82,435711.0,61.942,62.4998,61.7463,62.4509,435711.0
2024-12-06 10:00:00,63.8,63.81,63.51,63.61,306166.0,62.4313,62.4411,62.1475,62.2454,306166.0
2024-12-06 10:30:00,63.61,63.65,63.39,63.44,332227.0,62.2454,62.2845,62.0301,62.079,332227.0
2024-12-06 11:00:00,63.44,63.58,63.37,63.4,323711.0,62.079,62.216,62.0105,62.0399,323711.0
2024-12-06 11:30:00,63.39,63.4,63.26,63.27,233151.0,62.0301,62.0399,61.9029,61.9127,233151.0
2024-12-06 12:00:00,63.26,63.26,63.05,63.16,154774.0,61.9029,61.9029,61.6974,61.8051,154774.0
2024-12-06 12:30:00,63.15,63.23,63.12,63.23,147800.0,61.7953,61.8735,61.7659,61.8735,147800.0
2024-12-06 13:00:00,63.23,63.33,63.12,63.15,146501.0,61.8735,61.9714,61.7659,61.7953,146501.0
2024-12-06 13:30:00,63.14,63.23,63.12,63.15,112211.0,61.7855,61.8735,61.7659,61.7953,112211.0
2024-12-06 14:00:00,63.16,63.21,63.05,63.09,144000.0,61.8051,61.854,61.6974,61.7366,144000.0
2024-12-06 14:30:00,63.09,63.13,63.05,63.11,243036.0,61.7366,61.7757,61.6974,61.7561,243036.0
2024-12-06 15:00:00,63.1,63.15,62.96,62.98,366098.0,61.7463,61.7953,61.6093,61.6289,366098.0
2024-12-06 15:30:00,62.98,62.99,62.77,62.86,911165.0,61.6289,61.6387,61.4234,61.5115,911165.0
2024-12-09 09:30:00,62.79,63.13,62.65,62.98,540075.0,61.443,61.7757,61.306,61.6289,540075.0
2024-12-09 10:00:00,62.97,63.04,60.33,61.02,4189080.0,61.6191,61.6876,59.0358,59.711,4189080.0
2024-12-09 10:30:00,61.03,62.89,60.75,61.55,1788984.0,59.7207,61.5408,59.4468,60.2296,1788984.0
2024-12-09 11:00:00,61.58,61.63,61.28,61.47,684912.0,60.2589,60.3079,59.9654,60.1513,684912.0
2024-12-09 11:30:00,61.48,61.55,61.01,61.21,700321.0,60.1611,60.2296,59.7012,59.8969,700321.0
2024-12-09 12:00:00,61.21,61.51,60.99,61.38,633374.0,59.8969,60.1904,59.6816,60.0632,633374.0
2024-12-09 12:30:00,61.37,61.73,61.35,61.51,642157.0,60.0535,60.4057,60.0339,60.1904,642157.0
2024-12-09 13:00:00,61.5,61.96,61.47,61.96,699764.0,60.1807,60.6308,60.1513,60.6308,699764.0
2024-12-09 13:30:00,61.96,62.16,61.81,61.9,431620.0,60.6308,60.8265,60.484,60.5721,431620.0
2024-12-09 14:00:00,61.9,61.9,61.6,61.72,344732.0,60.5721,60.5721,60.2785,60.3959,344732.0
2024-12-09 14:30:00,61.72,61.83,61.65,61.66,274940.0,60.3959,60.5036,60.3274,60.3372,274940.0
2024-12-09 15:00:00,61.65,61.65,61.22,61.42,591179.0,60.3274,60.3274,59.9067,60.1024,591179.0
2024-12-09 15:30:00,61.42,61.55,61.34,61.43,1710314.0,60.1024,60.2296,60.0241,60.1122,1710314.0
2024-12-10 09:30:00,61.4,61.45,60.48,60.68,939283.0,60.0828,60.1317,59.1825,59.3783,939283.0
2024-12-10 10:00:00,60.69,60.88,60.53,60.84,483909.0,59.388,59.574,59.2315,59.5348,483909.0
2024-12-10 10:30:00,60.84,61.06,60.54,61.05,441412.0,59.5348,59.7501,59.2413,59.7403,441412.0
2024-12-10 11:00:00,61.05,61.41,60.99,61.38,602242.0,59.7403,60.0926,59.6816,60.0632,602242.0
2024-12-10 11:30:00,61.38,61.75,61.36,61.45,401480.0,60.0632,60.4253,60.0437,60.1317,401480.0
2024-12-10 12:00:00,61.45,61.65,61.37,61.6,350115.0,60.1317,60.3274,60.0535,60.2785,350115.0
2024-12-10 12:30:00,61.6,61.71,61.53,61.6,305462.0,60.2785,60.3862,60.21,60.2785,305462.0
2024-12-10 13:00:00,61.6,61.9,61.5,61.86,312809.0,60.2785,60.5721,60.1807,60.5329,312809.0
2024-12-10 13:30:00,61.87,61.91,61.61,61.89,382698.0,60.5427,60.5819,60.2883,60.5623,382698.0
2024-12-10 14:00:00,61.89,61.93,61.8,61.88,237904.0,60.5623,60.6014,60.4742,60.5525,237904.0
2024-12-10 14:30:00,61.88,62.12,61.83,61.98,431490.0,60.5525,60.7874,60.5036,60.6504,431490.0
2024-12-10 15:00:00,61.98,62.15,61.94,62.06,410661.0,60.6504,60.8167,60.6112,60.7286,410661.0
2024-12-10 15:30:00,62.06,62.1,61.57,61.77,1167060.0,60.7286,60.7678,60.2492,60.4449,1167060.0
2024-12-11 09:30:00,64.12,64.3,63.08,63.8,1546111.0,62.7445,62.9206,61.7268,62.4313,1546111.0
2024-12-11 10:00:00,63.8,64.15,63.69,63.78,811462.0,62.4313,62.7738,62.3237,62.4118,811462.0
2024-12-11 10:30:00,63.77,63.94,63.46,63.81,782101.0,62.402,62.5683,62.0986,62.4411,782101.0
2024-12-11 11:00:00,63.8,63.8,63.42,63.45,464226.0,62.4313,62.4313,62.0595,62.0888,464226.0
2024-12-11 11:30:00,63.46,63.61,63.32,63.51,380007.0,62.0986,62.2454,61.9616,62.1475,380007.0
2024-12-11 12:00:00,63.51,63.52,63.26,63.33,378773.0,62.1475,62.1573,61.9029,61.9714,378773.0
2024-12-11 12:30:00,63.32,63.36,63.26,63.33,241794.0,61.9616,62.0008,61.9029,61.9714,241794.0
2024-12-11 13:00:00,63.33,63.42,63.19,63.26,338039.0,61.9714,62.0595,61.8344,61.9029,338039.0
2024-12-11 13:30:00,63.26,63.32,63.06,63.14,225373.0,61.9029,61.9616,61.7072,61.7855,225373.0
2024-12-11 14:00:00,63.13,63.26,63.06,63.11,333170.0,61.7757,61.9029,61.7072,61.7561,333170.0
2024-12-11 14:30:00,63.12,63.24,63.0,63.18,353374.0,61.7659,61.8833,61.6485,61.8246,353374.0
2024-12-11 15:00:00,63.18,63.21,63.0,63.15,542019.0,61.8246,61.854,61.6485,61.7953,542019.0
2024-12-11 15:30:00,63.15,63.27,63.02,63.13,1535182.0,61.7953,61.9127,61.6681,61.7757,1535182.0
2024-12-12 09:30:00,62.91,63.36,62.47,62.83,659631.0,61.5604,62.0008,61.1299,61.4821,659631.0
2024-12-12 10:00:00,62.83,63.13,62.78,63.09,488341.0,61.4821,61.7757,61.4332,61.7366,488341.0
2024-12-12 10:30:00,63.09,63.17,62.99,63.1,336432.0,61.7366,61.8148,61.6387,61.7463,336432.0
2024-12-12 11:00:00,63.1,63.15,62.81,63.08,284664.0,61.7463,61.7953,61.4626,61.7268,284664.0
2024-12-12 11:30:00,63.08,63.11,62.87,62.89,222368.0,61.7268,61.7561,61.5213,61.5408,222368.0
2024-12-12 12:00:00,62.9,63.25,62.81,63.23,488626.0,61.5506,61.8931,61.4626,61.8735,488626.0
2024-12-12 12:30:00,63.24,63.32,63.21,63.25,282613.0,61.8833,61.9616,61.854,61.8931,282613.0
2024-12-12 13:00:00,63.25,63.28,62.92,62.93,248253.0,61.8931,61.9225,61.5702,61.58,248253.0
2024-12-12 13:30:00,62.93,63.03,62.83,62.98,234370.0,61.58,61.6778,61.4821,61.6289,234370.0
2024-12-12 14:00:00,62.98,63.01,62.82,62.83,267394.0,61.6289,61.6583,61.4723,61.4821,267394.0
2024-12-12 14:30:00,62.83,62.84,62.66,62.7,227492.0,61.4821,61.4919,61.3158,61.3549,227492.0
2024-12-12 15:00:00,62.7,62.83,62.67,62.76,391338.0,61.3549,61.4821,61.3256,61.4136,391338.0
2024-12-12 15:30:00,62.77,62.78,62.6,62.63,860904.0,61.4234,61.4332,61.2571,61.2864,860904.0
2024-12-13 09:30:00,62.45,62.48,61.97,61.99,478264.0,61.1103,61.1396,60.6406,60.6602,478264.0
2024-12-13 10:00:00,62.0,62.27,61.81,62.22,336629.0,60.6699,60.9341,60.484,60.8852,336629.0
2024-12-13 10:30:00,62.23,62.7,62.18,62.68,308967.0,60.895,61.3549,60.8461,61.3353,308967.0
2024-12-13 11:00:00,62.67,62.73,62.52,62.67,213383.0,61.3256,61.3843,61.1788,61.3256,213383.0
2024-12-13 11:30:00,62.66,62.69,62.57,62.62,152197.0,61.3158,61.3451,61.2277,61.2766,152197.0
2024-12-13 12:00:00,62.62,62.66,62.39,62.48,175919.0,61.2766,61.3158,61.0516,61.1396,175919.0
2024-12-13 12:30:00,62.48,62.59,62.45,62.46,132560.0,61.1396,61.2473,61.1103,61.1201,132560.0
2024-12-13 13:00:00,62.47,62.47,62.31,62.4,268853.0,61.1299,61.1299,60.9733,61.0614,268853.0
2024-12-13 13:30:00,62.41,62.44,62.32,62.32,145697.0,61.0711,61.1005,60.9831,60.9831,145697.0
2024-12-13 14:00:00,62.32,62.36,62.15,62.2,205585.0,60.9831,61.0222,60.8167,60.8656,205585.0
2024-12-13 14:30:00,62.19,62.24,62.12,62.15,214056.0,60.8559,60.9048,60.7874,60.8167,214056.0
2024-12-13 15:00:00,62.16,62.17,62.04,62.04,259804.0,60.8265,60.8363,60.7091,60.7091,259804.0
2024-12-13 15:30:00,62.04,62.15,61.9,61.92,797659.0,60.7091,60.8167,60.5721,60.5917,797659.0
2024-12-16 09:30:00,61.99,62.07,61.51,61.76,741896.0,60.6602,60.7384,60.1904,60.4351,741896.0
2024-12-16 10:00:00,61.76,62.53,61.76,62.39,465098.0,60.4351,61.1886,60.4351,61.0516,465098.0
2024-12-16 10:30:00,62.39,62.59,62.23,62.29,428882.0,61.0516,61.2473,60.895,60.9537,428882.0
2024-12-16 11:00:00,62.29,62.44,62.17,62.32,348680.0,60.9537,61.1005,60.8363,60.9831,348680.0
2024-12-16 11:30:00,62.32,62.43,62.25,62.35,230507.0,60.9831,61.0907,60.9146,61.0124,230507.0
2024-12-16 12:00:00,62.35,62.47,62.25,62.25,248171.0,61.0124,61.1299,60.9146,60.9146,248171.0
2024-12-16 12:30:00,62.26,62.26,62.02,62.08,374931.0,60.9244,60.9244,60.6895,60.7482,374931.0
2024-12-16 13:00:00,62.08,62.15,62.02,62.1,287091.0,60.7482,60.8167,60.6895,60.7678,287091.0
2024-12-16 13:30:00,62.09,62.11,62.01,62.03,196610.0,60.758,60.7776,60.6797,60.6993,196610.0
2024-12-16 14:00:00,62.03,62.11,61.79,61.81,264753.0,60.6993,60.7776,60.4644,60.484,264753.0
2024-12-16 14:30:00,61.8,61.92,61.77,61.9,350048.0,60.4742,60.5917,60.4449,60.5721,350048.0
2024-12-16 15:00:00,61.9,61.91,61.67,61.67,444519.0,60.5721,60.5819,60.347,60.347,444519.0
2024-12-16 15:30:00,61.67,61.72,61.45,61.47,1071732.0,60.347,60.3959,60.1317,60.1513,1071732.0
2024-12-17 09:30:00,61.45,62.03,61.25,61.98,450185.0,60.1317,60.6993,59.936,60.6504,450185.0
2024-12-17 10:00:00,61.98,62.38,61.9,62.32,339064.0,60.6504,61.0418,60.5721,60.9831,339064.0
2024-12-17 10:30:00,62.33,62.33,61.93,61.94,298622.0,60.9929,60.9929,60.6014,60.6112,298622.0
2024-12-17 11:00:00,61.94,62.02,61.66,61.7,333173.0,60.6112,60.6895,60.3372,60.3764,333173.0
2024-12-17 11:30:00,61.7,61.73,61.49,61.69,254270.0,60.3764,60.4057,60.1709,60.3666,254270.0
2024-12-17 12:00:00,61.69,61.79,61.49,61.51,200567.0,60.3666,60.4644,60.1709,60.1904,200567.0
2024-12-17 12:30:00,61.51,61.6,61.48,61.59,187134.0,60.1904,60.2785,60.1611,60.2687,187134.0
2024-12-17 13:00:00,61.59,61.64,61.45,61.62,272754.0,60.2687,60.3177,60.1317,60.2981,272754.0
2024-12-17 13:30:00,61.63,61.63,61.47,61.49,272726.0,60.3079,60.3079,60.1513,60.1709,272726.0
2024-12-17 14:00:00,61.49,61.5,61.3,61.34,231169.0,60.1709,60.1807,59.985,60.0241,231169.0
2024-12-17 14:30:00,61.35,61.35,61.23,61.28,240142.0,60.0339,60.0339,59.9165,59.9654,240142.0
2024-12-17 15:00:00,61.28,61.51,61.27,61.41,440466.0,59.9654,60.1904,59.9556,60.0926,440466.0
2024-12-17 15:30:00,61.4,61.48,61.31,61.34,766742.0,60.0828,60.1611,59.9947,60.0241,766742.0
2024-12-18 09:30:00,60.9,61.31,60.58,61.04,700230.0,59.5935,59.9947,59.2804,59.7305,700230.0
2024-12-18 10:00:00,61.04,61.22,60.95,60.96,354203.0,59.7305,59.9067,59.6425,59.6522,354203.0
2024-12-18 10:30:00,60.95,61.06,60.8,60.91,594887.0,59.6425,59.7501,59.4957,59.6033,594887.0
2024-12-18 11:00:00,60.91,60.99,60.81,60.86,357120.0,59.6033,59.6816,59.5055,59.5544,357120.0
2024-12-18 11:30:00,60.85,61.0,60.78,60.87,373292.0,59.5446,59.6914,59.4761,59.5642,373292.0
2024-12-18 12:00:00,60.87,61.02,60.86,60.91,266964.0,59.5642,59.711,59.5544,59.6033,266964.0
2024-12-18 12:30:00,60.9,60.92,60.65,60.68,358455.0,59.5935,59.6131,59.3489,59.3783,358455.0
2024-12-18 13:00:00,60.68,60.83,60.62,60.71,256002.0,59.3783,59.525,59.3195,59.4076,256002.0
2024-12-18 13:30:00,60.71,60.77,60.53,60.55,493979.0,59.4076,59.4663,59.2315,59.251,493979.0
2024-12-18 14:00:00,60.56,60.62,60.06,60.09,515997.0,59.2608,59.3195,58.7716,58.8009,515997.0
2024-12-18 14:30:00,60.09,60.18,59.98,60.03,651056.0,58.8009,58.889,58.6933,58.7422,651056.0
2024-12-18 15:00:00,60.03,60.38,60.0,60.35,602045.0,58.7422,59.0847,58.7128,59.0553,602045.0
2024-12-18 15:30:00,60.35,60.48,59.96,60.0,1445552.0,59.0553,59.1825,58.6737,58.7128,1445552.0
2024-12-19 09:30:00,59.76,60.15,59.33,59.69,816912.0,58.478,58.8596,58.0572,58.4095,816912.0
2024-12-19 10:00:00,59.68,60.05,59.65,60.04,523726.0,58.3997,58.7618,58.3703,58.752,523726.0
2024-12-19 10:30:00,60.02,60.14,59.83,59.84,470003.0,58.7324,58.8498,58.5465,58.5563,470003.0
2024-12-19 11:00:00,59.85,60.08,59.81,60.05,426411.0,58.5661,58.7911,58.5269,58.7618,426411.0
2024-12-19 11:30:00,60.05,60.05,59.88,59.9,261161.0,58.7618,58.7618,58.5954,58.615,261161.0
2024-12-19 12:00:00,59.89,60.09,59.84,60.05,276624.0,58.6052,58.8009,58.5563,58.7618,276624.0
2024-12-19 12:30:00,60.05,60.2,59.96,59.98,251161.0,58.7618,58.9086,58.6737,58.6933,251161.0
2024-12-19 13:00:00,59.97,60.14,59.9,60.13,220463.0,58.6835,58.8498,58.615,58.8401,220463.0
2024-12-19 13:30:00,60.12,60.12,59.89,60.03,326671.0,58.8303,58.8303,58.6052,58.7422,326671.0
2024-12-19 14:00:00,60.03,60.05,59.75,59.82,334450.0,58.7422,58.7618,58.4682,58.5367,334450.0
2024-12-19 14:30:00,59.81,59.83,59.63,59.64,423089.0,58.5269,58.5465,58.3508,58.3606,423089.0
2024-12-19 15:00:00,59.64,59.66,59.51,59.55,521959.0,58.3606,58.3801,58.2334,58.2725,521959.0
2024-12-19 15:30:00,59.56,59.66,59.24,59.24,1440974.0,58.2823,58.3801,57.9691,57.9691,1440974.0
2024-12-20 09:30:00,59.14,59.63,59.1,59.53,2378091.0,57.8713,58.3508,57.8321,58.2529,2378091.0
2024-12-20 10:00:00,59.54,59.56,59.28,59.45,439348.0,58.2627,58.2823,58.0083,58.1746,439348.0
2024-12-20 10:30:00,59.44,59.56,59.24,59.53,458345.0,58.1649,58.2823,57.9691,58.2529,458345.0
2024-12-20 11:00:00,59.54,59.98,59.52,59.98,356500.0,58.2627,58.6933,58.2431,58.6933,356500.0
2024-12-20 11:30:00,59.98,60.25,59.91,60.19,434787.0,58.6933,58.9575,58.6248,58.8988,434787.0
2024-12-20 12:00:00,60.19,60.24,60.03,60.11,304195.0,58.8988,58.9477,58.7422,58.8205,304195.0
2024-12-20 12:30:00,60.1,60.13,59.94,60.08,363490.0,58.8107,58.8401,58.6541,58.7911,363490.0
2024-12-20 13:00:00,60.07,60.24,59.99,60.03,403461.0,58.7813,58.9477,58.7031,58.7422,403461.0
2024-12-20 13:30:00,60.03,60.09,59.84,59.85,397552.0,58.7422,58.8009,58.5563,58.5661,397552.0
2024-12-20 14:00:00,59.86,59.99,59.83,59.98,369837.0,58.5758,58.7031,58.5465,58.6933,369837.0
2024-12-20 14:30:00,59.98,60.02,59.68,59.73,408172.0,58.6933,58.7324,58.3997,58.4486,408172.0
2024-12-20 15:00:00,59.73,59.77,59.55,59.63,585611.0,58.4486,58.4878,58.2725,58.3508,585611.0
2024-12-20 15:30:00,59.63,59.91,59.36,59.38,2099905.0,58.3508,58.6248,58.0866,58.1061,2099905.0
2024-12-23 09:30:00,59.37,59.75,59.17,59.21,653126.0,58.0964,58.4682,57.9006,57.9398,653126.0
2024-12-23 10:00:00,59.19,59.4,59.15,59.29,330396.0,57.9202,58.1257,57.8811,58.0181,330396.0
2024-12-23 10:30:00,59.29,59.29,58.96,59.18,307907.0,58.0181,58.0181,57.6952,57.9104,307907.0
2024-12-23 11:00:00,59.18,59.28,59.07,59.09,419269.0,57.9104,58.0083,57.8028,57.8224,419269.0
2024-12-23 11:30:00,59.09,59.16,58.9,59.12,244833.0,57.8224,57.8909,57.6364,57.8517,244833.0
2024-12-23 12:00:00,59.13,59.18,58.94,59.05,352863.0,57.8615,57.9104,57.6756,57.7832,352863.0
2024-12-23 12:30:00,59.05,59.21,59.0,59.19,203503.0,57.7832,57.9398,57.7343,57.9202,203503.0
2024-12-23 13:00:00,59.2,59.37,59.18,59.36,341039.0,57.93,58.0964,57.9104,58.0866,341039.0
2024-12-23 13:30:00,59.36,59.37,59.23,59.23,237460.0,58.0866,58.0964,57.9594,57.9594,237460.0
2024-12-23 14:00:00,59.23,59.3,59.17,59.2,248887.0,57.9594,58.0279,57.9006,57.93,248887.0
2024-12-23 14:30:00,59.2,59.27,59.13,59.22,296099.0,57.93,57.9985,57.8615,57.9496,296099.0
2024-12-23 15:00:00,59.22,59.24,59.01,59.23,434266.0,57.9496,57.9691,57.7441,57.9594,434266.0
2024-12-23 15:30:00,59.24,59.37,59.17,59.27,718326.0,57.9691,58.0964,57.9006,57.9985,718326.0
2024-12-24 09:30:00,59.12,59.54,59.02,59.49,789443.0,57.8517,58.2627,57.7539,58.2138,789443.0
2024-12-24 10:00:00,59.5,59.82,59.5,59.69,446668.0,58.2236,58.5367,58.2236,58.4095,446668.0
2024-12-24 10:30:00,59.69,59.82,59.59,59.62,503519.0,58.4095,58.5367,58.3116,58.341,503519.0
2024-12-24 11:00:00,59.63,59.82,59.61,59.77,385382.0,58.3508,58.5367,58.3312,58.4878,385382.0
2024-12-24 11:30:00,59.78,59.84,59.69,59.8,380257.0,58.4976,58.5563,58.4095,58.5171,380257.0
2024-12-24 12:00:00,59.8,59.95,59.77,59.93,384130.0,58.5171,58.6639,58.4878,58.6443,384130.0
2024-12-24 12:30:00,59.93,60.03,59.87,59.97,662748.0,58.6443,58.7422,58.5856,58.6835,662748.0
2024-12-26 09:30:00,59.75,60.06,59.75,60.05,463874.0,58.4682,58.7716,58.4682,58.7618,463874.0
2024-12-26 10:00:00,60.04,60.27,59.97,59.99,366040.0,58.752,58.977,58.6835,58.7031,366040.0
2024-12-26 10:30:00,59.99,60.02,59.83,59.91,313703.0,58.7031,58.7324,58.5465,58.6248,313703.0
2024-12-26 11:00:00,59.91,59.94,59.78,59.81,263851.0,58.6248,58.6541,58.4976,58.5269,263851.0
2024-12-26 11:30:00,59.81,59.99,59.81,59.95,266397.0,58.5269,58.7031,58.5269,58.6639,266397.0
2024-12-26 12:00:00,59.94,59.97,59.9,59.93,199053.0,58.6541,58.6835,58.615,58.6443,199053.0
2024-12-26 12:30:00,59.93,59.94,59.81,59.84,193861.0,58.6443,58.6541,58.5269,58.5563,193861.0
2024-12-26 13:00:00,59.83,59.87,59.75,59.82,195788.0,58.5465,58.5856,58.4682,58.5367,195788.0
2024-12-26 13:30:00,59.82,59.88,59.73,59.83,204003.0,58.5367,58.5954,58.4486,58.5465,204003.0
2024-12-26 14:00:00,59.83,59.83,59.71,59.77,257505.0,58.5465,58.5465,58.4291,58.4878,257505.0
2024-12-26 14:30:00,59.77,59.82,59.75,59.76,243542.0,58.4878,58.5367,58.4682,58.478,243542.0
2024-12-26 15:00:00,59.76,59.78,59.71,59.77,252855.0,58.478,58.4976,58.4291,58.4878,252855.0
2024-12-26 15:30:00,59.77,59.93,59.74,59.83,626416.0,58.4878,58.6443,58.4584,58.5465,626416.0
2024-12-27 09:30:00,59.71,60.24,59.65,60.18,395110.0,58.4291,58.9477,58.3703,58.889,395110.0
2024-12-27 10:00:00,60.18,60.24,60.07,60.09,253157.0,58.889,58.9477,58.7813,58.8009,253157.0
2024-12-27 10:30:00,60.08,60.27,60.03,60.1,271812.0,58.7911,58.977,58.7422,58.8107,271812.0
2024-12-27 11:00:00,60.1,60.13,60.0,60.12,243164.0,58.8107,58.8401,58.7128,58.8303,243164.0
2024-12-27 11:30:00,60.11,60.23,59.99,60.05,196414.0,58.8205,58.9379,58.7031,58.7618,196414.0
2024-12-27 12:00:00,60.04,60.04,59.84,59.91,251321.0,58.752,58.752,58.5563,58.6248,251321.0
2024-12-27 12:30:00,59.92,59.94,59.83,59.9,224093.0,58.6346,58.6541,58.5465,58.615,224093.0
2024-12-27 13:00:00,59.89,59.96,59.84,59.87,274061.0,58.6052,58.6737,58.5563,58.5856,274061.0
2024-12-27 13:30:00,59.87,60.06,59.82,60.01,238433.0,58.5856,58.7716,58.5367,58.7226,238433.0
2024-12-27 14:00:00,60.02,60.21,59.99,60.19,151504.0,58.7324,58.9183,58.7031,58.8988,151504.0
2024-12-27 14:30:00,60.19,60.27,60.13,60.21,186620.0,58.8988,58.977,58.8401,58.9183,186620.0
2024-12-27 15:00:00,60.21,60.22,60.04,60.14,272338.0,58.9183,58.9281,58.752,58.8498,272338.0
2024-12-27 15:30:00,60.13,60.31,60.05,60.23,768276.0,58.8401,59.0162,58.7618,58.9379,768276.0
2024-12-30 09:30:00,60.22,60.33,59.5,59.59,497479.0,58.9281,59.0358,58.2236,58.3116,497479.0
2024-12-30 10:00:00,59.59,59.62,59.38,59.53,466477.0,58.3116,58.341,58.1061,58.2529,466477.0
2024-12-30 10:30:00,59.52,59.6,59.34,59.4,454354.0,58.2431,58.3214,58.067,58.1257,454354.0
2024-12-30 11:00:00,59.4,59.54,59.36,59.49,259524.0,58.1257,58.2627,58.0866,58.2138,259524.0
2024-12-30 11:30:00,59.5,59.6,59.37,59.4,224276.0,58.2236,58.3214,58.0964,58.1257,224276.0
2024-12-30 12:00:00,59.41,59.63,59.4,59.55,251991.0,58.1355,58.3508,58.1257,58.2725,251991.0
2024-12-30 12:30:00,59.55,59.63,59.52,59.61,175923.0,58.2725,58.3508,58.2431,58.3312,175923.0
2024-12-30 13:00:00,59.61,59.63,59.47,59.52,238954.0,58.3312,58.3508,58.1942,58.2431,238954.0
2024-12-30 13:30:00,59.52,59.61,59.46,59.53,218421.0,58.2431,58.3312,58.1844,58.2529,218421.0
2024-12-30 14:00:00,59.52,59.64,59.46,59.61,343961.0,58.2431,58.3606,58.1844,58.3312,343961.0
2024-12-30 14:30:00,59.62,59.73,59.55,59.65,283975.0,58.341,58.4486,58.2725,58.3703,283975.0
2024-12-30 15:00:00,59.64,59.79,59.6,59.7,357367.0,58.3606,58.5073,58.3214,58.4193,357367.0
2024-12-30 15:30:00,59.7,59.77,59.55,59.56,785997.0,58.4193,58.4878,58.2725,58.2823,785997.0
2024-12-31 09:30:00,59.38,59.93,59.13,59.77,539515.0,58.5634,59.1058,58.3168,58.948,539515.0
2024-12-31 10:00:00,59.78,59.88,59.48,59.52,424575.0,58.9579,59.0565,58.662,58.7014,424575.0
2024-12-31 10:30:00,59.5,59.74,59.48,59.68,289687.0,58.6817,58.9184,58.662,58.8592,289687.0
2024-12-31 11:00:00,59.68,59.73,59.49,59.59,265458.0,58.8592,58.9086,58.6719,58.7705,265458.0
2024-12-31 11:30:00,59.6,59.61,59.32,59.34,265282.0,58.7803,58.7902,58.5042,58.5239,265282.0
2024-12-31 12:00:00,59.34,59.41,59.29,59.33,232987.0,58.5239,58.593,58.4746,58.5141,232987.0
2024-12-31 12:30:00,59.34,59.51,59.3,59.49,232991.0,58.5239,58.6916,58.4845,58.6719,232991.0
2024-12-31 13:00:00,59.5,59.5,59.29,59.37,242458.0,58.6817,58.6817,58.4746,58.5535,242458.0
2024-12-31 13:30:00,59.37,59.5,59.36,59.47,222825.0,58.5535,58.6817,58.5436,58.6521,222825.0
2024-12-31 14:00:00,59.47,59.56,59.45,59.51,249036.0,58.6521,58.7409,58.6324,58.6916,249036.0
2024-12-31 14:30:00,59.51,59.59,59.47,59.58,246348.0,58.6916,58.7705,58.6521,58.7606,246348.0
2024-12-31 15:00:00,59.57,59.63,59.46,59.55,296769.0,58.7508,58.8099,58.6423,58.731,296769.0
2024-12-31 15:30:00,59.56,59.79,59.49,59.73,830377.0,58.7409,58.9677,58.6719,58.9086,830377.0
2025-01-02 09:30:00,60.0,60.24,59.74,59.81,528167.0,59.1748,59.4115,58.9184,58.9875,528167.0
2025-01-02 10:00:00,59.81,59.97,59.75,59.89,437444.0,58.9875,59.1453,58.9283,59.0664,437444.0
2025-01-02 10:30:00,59.88,60.07,59.86,59.88,250193.0,59.0565,59.2439,59.0368,59.0565,250193.0
2025-01-02 11:00:00,59.89,59.92,59.67,59.75,341476.0,59.0664,59.0959,58.8494,58.9283,341476.0
2025-01-02 11:30:00,59.76,59.83,59.67,59.7,220801.0,58.9381,59.0072,58.8494,58.879,220801.0
2025-01-02 12:00:00,59.71,59.78,59.59,59.63,199692.0,58.8888,58.9579,58.7705,58.8099,199692.0
2025-01-02 12:30:00,59.62,59.63,59.5,59.57,191952.0,58.8001,58.8099,58.6817,58.7508,191952.0
2025-01-02 13:00:00,59.56,59.56,59.4,59.44,228597.0,58.7409,58.7409,58.5831,58.6225,228597.0
2025-01-02 13:30:00,59.44,59.44,59.28,59.39,284423.0,58.6225,58.6225,58.4647,58.5732,284423.0
2025-01-02 14:00:00,59.39,59.43,59.32,59.42,230544.0,58.5732,58.6127,58.5042,58.6028,230544.0
2025-01-02 14:30:00,59.42,59.47,59.34,59.35,211531.0,58.6028,58.6521,58.5239,58.5338,211531.0
2025-01-02 15:00:00,59.35,59.56,59.35,59.55,311266.0,58.5338,58.7409,58.5338,58.731,311266.0
2025-01-02 15:30:00,59.55,59.59,59.43,59.48,773861.0,58.731,58.7705,58.6127,58.662,773861.0
2025-01-03 09:30:00,59.88,59.98,59.52,59.6,530296.0,59.0565,59.1551,58.7014,58.7803,530296.0
2025-01-03 10:00:00,59.59,59.74,59.59,59.71,359999.0,58.7705,58.9184,58.7705,58.8888,359999.0
2025-01-03 10:30:00,59.68,59.92,59.66,59.9,356897.0,58.8592,59.0959,58.8395,59.0762,356897.0
2025-01-03 11:00:00,59.91,60.04,59.85,60.02,235646.0,59.0861,59.2143,59.0269,59.1946,235646.0
2025-01-03 11:30:00,60.02,60.13,60.0,60.05,134907.0,59.1946,59.303,59.1748,59.2242,134907.0
2025-01-03 12:00:00,60.05,60.08,59.95,59.95,167732.0,59.2242,59.2537,59.1255,59.1255,167732.0
2025-01-03 12:30:00,59.96,60.02,59.94,60.0,180198.0,59.1354,59.1946,59.1157,59.1748,180198.0
2025-01-03 13:00:00,59.99,60.03,59.95,60.02,214176.0,59.165,59.2044,59.1255,59.1946,214176.0
2025-01-03 13:30:00,60.03,60.04,59.95,59.97,189976.0,59.2044,59.2143,59.1255,59.1453,189976.0
2025-01-03 14:00:00,59.96,60.03,59.94,60.02,228825.0,59.1354,59.2044,59.1157,59.1946,228825.0
2025-01-03 14:30:00,60.02,60.05,59.99,60.01,194548.0,59.1946,59.2242,59.165,59.1847,194548.0
2025-01-03 15:00:00,60.0,60.1,59.97,60.09,249014.0,59.1748,59.2735,59.1453,59.2636,249014.0
2025-01-03 15:30:00,60.08,60.11,59.85,59.87,1027919.0,59.2537,59.2833,59.0269,59.0466,1027919.0
2025-01-06 09:30:00,59.64,59.69,59.03,59.22,718348.0,58.8198,58.8691,58.2182,58.4056,718348.0
2025-01-06 10:00:00,59.22,59.35,58.96,59.0,560493.0,58.4056,58.5338,58.1491,58.1886,560493.0
2025-01-06 10:30:00,59.0,59.26,58.99,59.22,449186.0,58.1886,58.445,58.1787,58.4056,449186.0
2025-01-06 11:00:00,59.22,59.3,59.0,59.13,583382.0,58.4056,58.4845,58.1886,58.3168,583382.0
2025-01-06 11:30:00,59.14,59.21,58.99,59.12,254210.0,58.3267,58.3957,58.1787,58.3069,254210.0
2025-01-06 12:00:00,59.12,59.14,58.94,58.95,231174.0,58.3069,58.3267,58.1294,58.1393,231174.0
2025-01-06 12:30:00,58.95,58.97,58.79,58.8,239519.0,58.1393,58.159,57.9815,57.9913,239519.0
2025-01-06 13:00:00,58.81,58.84,58.59,58.6,238415.0,58.0012,58.0308,57.7842,57.7941,238415.0
2025-01-06 13:30:00,58.61,58.74,58.6,58.72,272925.0,57.804,57.9322,57.7941,57.9124,272925.0
2025-01-06 14:00:00,58.72,58.75,58.46,58.46,347643.0,57.9124,57.942,57.656,57.656,347643.0
2025-01-06 14:30:00,58.46,58.5,58.33,58.37,292637.0,57.656,57.6955,57.5278,57.5673,292637.0
2025-01-06 15:00:00,58.37,58.44,58.19,58.21,354682.0,57.5673,57.6363,57.3897,57.4095,354682.0
2025-01-06 15:30:00,58.21,58.28,58.12,58.22,1163655.0,57.4095,57.4785,57.3207,57.4193,1163655.0
2025-01-07 09:30:00,57.76,58.78,57.76,58.76,795901.0,56.9656,57.9716,56.9656,57.9519,795901.0
2025-01-07 10:00:00,58.74,58.99,58.62,58.99,496198.0,57.9322,58.1787,57.8138,58.1787,496198.0
2025-01-07 10:30:00,58.98,59.11,58.75,58.87,393261.0,58.1689,58.2971,57.942,58.0604,393261.0
2025-01-07 11:00:00,58.87,58.93,58.56,58.69,391480.0,58.0604,58.1196,57.7546,57.8829,391480.0
2025-01-07 11:30:00,58.69,58.76,58.6,58.63,251992.0,57.8829,57.9519,57.7941,57.8237,251992.0
2025-01-07 12:00:00,58.63,58.91,58.62,58.83,279179.0,57.8237,58.0998,57.8138,58.0209,279179.0
2025-01-07 12:30:00,58.83,58.88,58.71,58.8,216594.0,58.0209,58.0702,57.9026,57.9913,216594.0
2025-01-07 13:00:00,58.8,58.82,58.72,58.82,238492.0,57.9913,58.0111,57.9124,58.0111,238492.0
2025-01-07 13:30:00,58.82,58.83,58.63,58.66,303877.0,58.0111,58.0209,57.8237,57.8533,303877.0
2025-01-07 14:00:00,58.66,58.66,58.49,58.57,349502.0,57.8533,57.8533,57.6856,57.7645,349502.0
2025-01-07 14:30:00,58.58,58.58,58.45,58.49,311981.0,57.7744,57.7744,57.6462,57.6856,311981.0
2025-01-07 15:00:00,58.49,58.54,58.34,58.37,366864.0,57.6856,57.7349,57.5377,57.5673,366864.0
2025-01-07 15:30:00,58.37,58.43,58.26,58.3,1070769.0,57.5673,57.6264,57.4588,57.4982,1070769.0
2025-01-08 09:30:00,58.2,58.29,57.67,57.7,712086.0,57.3996,57.4884,56.8769,56.9065,712086.0
2025-01-08 10:00:00,57.7,58.22,57.68,58.09,721605.0,56.9065,57.4193,56.8867,57.2911,721605.0
2025-01-08 10:30:00,58.09,58.31,58.07,58.28,329859.0,57.2911,57.5081,57.2714,57.4785,329859.0
2025-01-08 11:00:00,58.29,58.38,58.12,58.17,246653.0,57.4884,57.5771,57.3207,57.37,246653.0
2025-01-08 11:30:00,58.17,58.2,58.09,58.14,202696.0,57.37,57.3996,57.2911,57.3404,202696.0
2025-01-08 12:00:00,58.14,58.3,58.1,58.25,377965.0,57.3404,57.4982,57.301,57.4489,377965.0
2025-01-08 12:30:00,58.25,58.27,58.14,58.17,244136.0,57.4489,57.4686,57.3404,57.37,244136.0
2025-01-08 13:00:00,58.18,58.21,57.93,57.99,430303.0,57.3799,57.4095,57.1333,57.1925,430303.0
2025-01-08 13:30:00,58.0,58.07,57.74,57.79,448790.0,57.2023,57.2714,56.9459,56.9952,448790.0
2025-01-08 14:00:00,57.79,58.13,57.78,58.12,367215.0,56.9952,57.3306,56.9854,57.3207,367215.0
2025-01-08 14:30:00,58.12,58.16,58.05,58.13,211310.0,57.3207,57.3601,57.2517,57.3306,211310.0
2025-01-08 15:00:00,58.13,58.3,58.07,58.29,432959.0,57.3306,57.4982,57.2714,57.4884,432959.0
2025-01-08 15:30:00,58.29,58.37,58.17,58.29,920736.0,57.4884,57.5673,57.37,57.4884,920736.0
2025-01-10 09:30:00,57.56,58.22,57.51,57.94,808782.0,56.7684,57.4193,56.7191,57.1432,808782.0
2025-01-10 10:00:00,57.94,57.95,57.38,57.4,467737.0,57.1432,57.153,56.5909,56.6106,467737.0
2025-01-10 10:30:00,57.41,57.42,56.93,57.12,654979.0,56.6205,56.6303,56.1471,56.3344,654979.0
2025-01-10 11:00:00,57.11,57.22,57.01,57.02,538658.0,56.3246,56.4331,56.226,56.2358,538658.0
2025-01-10 11:30:00,57.02,57.02,56.84,56.85,507598.0,56.2358,56.2358,56.0583,56.0682,507598.0
2025-01-10 12:00:00,56.85,56.95,56.77,56.87,286801.0,56.0682,56.1668,55.9893,56.0879,286801.0
2025-01-10 12:30:00,56.87,56.93,56.74,56.76,404030.0,56.0879,56.1471,55.9597,55.9794,404030.0
2025-01-10 13:00:00,56.76,56.81,56.61,56.61,548271.0,55.9794,56.0287,55.8315,55.8315,548271.0
2025-01-10 13:30:00,56.59,56.68,56.51,56.54,467659.0,55.8117,55.9005,55.7328,55.7624,467659.0
2025-01-10 14:00:00,56.55,56.62,56.44,56.6,492665.0,55.7723,55.8413,55.6638,55.8216,492665.0
2025-01-10 14:30:00,56.6,56.64,56.49,56.53,357747.0,55.8216,55.861,55.7131,55.7526,357747.0
2025-01-10 15:00:00,56.53,56.54,56.29,56.34,759337.0,55.7526,55.7624,55.5159,55.5652,759337.0
2025-01-10 15:30:00,56.34,56.41,56.2,56.25,1230367.0,55.5652,55.6342,55.4271,55.4764,1230367.0
2025-01-13 09:30:00,56.3,56.63,56.11,56.29,910001.0,55.5257,55.8512,55.3383,55.5159,910001.0
2025-01-13 10:00:00,56.29,56.29,56.08,56.21,762402.0,55.5159,55.5159,55.3087,55.437,762402.0
2025-01-13 10:30:00,56.21,56.27,55.97,56.14,2408128.0,55.437,55.4961,55.2003,55.3679,2408128.0
2025-01-13 11:00:00,56.14,56.48,56.04,56.28,1201754.0,55.3679,55.7032,55.2693,55.506,1201754.0
2025-01-13 11:30:00,56.28,56.32,56.16,56.18,382033.0,55.506,55.5454,55.3876,55.4074,382033.0
2025-01-13 12:00:00,56.2,56.68,56.19,56.65,744179.0,55.4271,55.9005,55.4172,55.8709,744179.0
2025-01-13 12:30:00,56.65,56.67,56.46,56.6,617756.0,55.8709,55.8906,55.6835,55.8216,617756.0
2025-01-13 13:00:00,56.6,56.62,56.49,56.56,387380.0,55.8216,55.8413,55.7131,55.7821,387380.0
2025-01-13 13:30:00,56.55,56.67,56.5,56.66,437630.0,55.7723,55.8906,55.723,55.8808,437630.0
2025-01-13 14:00:00,56.65,56.66,56.42,56.48,528500.0,55.8709,55.8808,55.6441,55.7032,528500.0
2025-01-13 14:30:00,56.48,56.48,56.27,56.33,951945.0,55.7032,55.7032,55.4961,55.5553,951945.0
2025-01-13 15:00:00,56.34,56.54,56.28,56.48,645970.0,55.5652,55.7624,55.506,55.7032,645970.0
2025-01-13 15:30:00,56.48,56.48,56.13,56.17,1564498.0,55.7032,55.7032,55.3581,55.3975,1564498.0
2025-01-14 09:30:00,56.11,56.57,55.98,56.44,843665.0,55.3383,55.792,55.2101,55.6638,843665.0
2025-01-14 10:00:00,56.44,56.58,56.38,56.44,544458.0,55.6638,55.8019,55.6046,55.6638,544458.0
2025-01-14 10:30:00,56.44,56.49,56.2,56.39,457263.0,55.6638,55.7131,55.4271,55.6145,457263.0
2025-01-14 11:00:00,56.39,56.49,56.29,56.29,381365.0,55.6145,55.7131,55.5159,55.5159,381365.0
2025-01-14 11:30:00,56.3,56.34,56.06,56.12,300410.0,55.5257,55.5652,55.289,55.3482,300410.0
2025-01-14 12:00:00,56.11,56.24,56.11,56.18,294208.0,55.3383,55.4665,55.3383,55.4074,294208.0
2025-01-14 12:30:00,56.18,56.32,56.12,56.23,309472.0,55.4074,55.5454,55.3482,55.4567,309472.0
2025-01-14 13:00:00,56.23,56.57,56.23,56.54,335339.0,55.4567,55.792,55.4567,55.7624,335339.0
2025-01-14 13:30:00,56.55,56.59,56.47,56.54,295339.0,55.7723,55.8117,55.6934,55.7624,295339.0
2025-01-14 14:00:00,56.54,56.61,56.48,56.54,354421.0,55.7624,55.8315,55.7032,55.7624,354421.0
2025-01-14 14:30:00,56.55,56.67,56.54,56.59,268647.0,55.7723,55.8906,55.7624,55.8117,268647.0
2025-01-14 15:00:00,56.59,56.67,56.49,56.66,393874.0,55.8117,55.8906,55.7131,55.8808,393874.0
2025-01-14 15:30:00,56.67,57.11,56.64,57.11,1295571.0,55.8906,56.3246,55.861,56.3246,1295571.0
2025-01-15 09:30:00,57.32,57.81,57.15,57.35,758179.0,56.5317,57.015,56.364,56.5613,758179.0
2025-01-15 10:00:00,57.37,57.41,57.08,57.1,484170.0,56.581,56.6205,56.295,56.3147,484170.0
2025-01-15 10:30:00,57.09,57.23,56.81,56.92,466645.0,56.3049,56.4429,56.0287,56.1372,466645.0
2025-01-15 11:00:00,56.92,56.98,56.74,56.8,368482.0,56.1372,56.1964,55.9597,56.0188,368482.0
2025-01-15 11:30:00,56.79,56.79,56.57,56.6,249861.0,56.009,56.009,55.792,55.8216,249861.0
2025-01-15 12:00:00,56.6,56.77,56.56,56.72,365409.0,55.8216,55.9893,55.7821,55.9399,365409.0
2025-01-15 12:30:00,56.71,56.83,56.67,56.7,272812.0,55.9301,56.0484,55.8906,55.9202,272812.0
2025-01-15 13:00:00,56.7,56.79,56.63,56.73,296335.0,55.9202,56.009,55.8512,55.9498,296335.0
2025-01-15 13:30:00,56.73,56.95,56.73,56.88,303947.0,55.9498,56.1668,55.9498,56.0977,303947.0
2025-01-15 14:00:00,56.88,56.9,56.75,56.81,258437.0,56.0977,56.1175,55.9695,56.0287,258437.0
2025-01-15 14:30:00,56.8,56.87,56.7,56.77,374100.0,56.0188,56.0879,55.9202,55.9893,374100.0
2025-01-15 15:00:00,56.77,56.78,56.59,56.65,434388.0,55.9893,55.9991,55.8117,55.8709,434388.0
2025-01-15 15:30:00,56.65,56.71,56.57,56.65,881332.0,55.8709,55.9301,55.792,55.8709,881332.0
2025-01-16 09:30:00,56.29,56.44,56.01,56.4,788563.0,55.5159,55.6638,55.2397,55.6243,788563.0
2025-01-16 10:00:00,56.39,56.65,56.36,56.59,429634.0,55.6145,55.8709,55.5849,55.8117,429634.0
2025-01-16 10:30:00,56.59,56.77,56.56,56.74,350723.0,55.8117,55.9893,55.7821,55.9597,350723.0
2025-01-16 11:00:00,56.73,56.87,56.7,56.85,333329.0,55.9498,56.0879,55.9202,56.0682,333329.0
2025-01-16 11:30:00,56.84,57.03,56.82,57.03,246683.0,56.0583,56.2457,56.0386,56.2457,246683.0
2025-01-16 12:00:00,57.03,57.24,57.02,57.21,366600.0,56.2457,56.4528,56.2358,56.4232,366600.0
2025-01-16 12:30:00,57.21,57.25,57.16,57.23,241136.0,56.4232,56.4627,56.3739,56.4429,241136.0
2025-01-16 13:00:00,57.23,57.34,57.22,57.34,291298.0,56.4429,56.5514,56.4331,56.5514,291298.0
2025-01-16 13:30:00,57.33,57.36,57.26,57.3,379442.0,56.5416,56.5711,56.4725,56.512,379442.0
2025-01-16 14:00:00,57.3,57.65,57.27,57.64,561697.0,56.512,56.8572,56.4824,56.8473,561697.0
2025-01-16 14:30:00,57.64,57.82,57.63,57.82,567430.0,56.8473,57.0248,56.8374,57.0248,567430.0
2025-01-16 15:00:00,57.82,57.91,57.75,57.85,581544.0,57.0248,57.1136,56.9558,57.0544,581544.0
2025-01-16 15:30:00,57.84,58.08,57.84,58.01,1425096.0,57.0445,57.2812,57.0445,57.2122,1425096.0
2025-01-17 09:30:00,58.42,58.75,58.02,58.33,2080665.0,57.6166,57.942,57.2221,57.5278,2080665.0
2025-01-17 10:00:00,58.32,58.66,58.23,58.61,623805.0,57.5179,57.8533,57.4292,57.804,623805.0
2025-01-17 10:30:00,58.62,58.65,58.25,58.33,658284.0,57.8138,57.8434,57.4489,57.5278,658284.0
2025-01-17 11:00:00,58.33,58.56,58.32,58.44,416806.0,57.5278,57.7546,57.5179,57.6363,416806.0
2025-01-17 11:30:00,58.45,58.48,58.3,58.33,391041.0,57.6462,57.6757,57.4982,57.5278,391041.0
2025-01-17 12:00:00,58.33,58.47,58.3,58.39,575236.0,57.5278,57.6659,57.4982,57.587,575236.0
2025-01-17 12:30:00,58.4,58.45,58.37,58.45,270927.0,57.5968,57.6462,57.5673,57.6462,270927.0
2025-01-17 13:00:00,58.44,58.48,58.35,58.36,247384.0,57.6363,57.6757,57.5475,57.5574,247384.0
2025-01-17 13:30:00,58.37,58.41,58.27,58.28,280179.0,57.5673,57.6067,57.4686,57.4785,280179.0
2025-01-17 14:00:00,58.28,58.33,58.19,58.19,370834.0,57.4785,57.5278,57.3897,57.3897,370834.0
2025-01-17 14:30:00,58.2,58.2,58.08,58.12,339669.0,57.3996,57.3996,57.2812,57.3207,339669.0
2025-01-17 15:00:00,58.12,58.18,58.11,58.16,447679.0,57.3207,57.3799,57.3108,57.3601,447679.0
2025-01-17 15:30:00,58.16,58.21,57.82,57.87,1751016.0,57.3601,57.4095,57.0248,57.0741,1751016.0
2025-01-21 09:30:00,57.34,58.19,57.25,57.92,894689.0,56.5514,57.3897,56.4627,57.1234,894689.0
2025-01-21 10:00:00,57.94,58.07,57.73,57.92,498360.0,57.1432,57.2714,56.9361,57.1234,498360.0
2025-01-21 10:30:00,57.94,58.04,57.78,57.81,401625.0,57.1432,57.2418,56.9854,57.015,401625.0
2025-01-21 11:00:00,57.8,57.93,57.69,57.9,313320.0,57.0051,57.1333,56.8966,57.1037,313320.0
2025-01-21 11:30:00,57.91,58.03,57.45,57.5,688476.0,57.1136,57.2319,56.6599,56.7092,688476.0
2025-01-21 12:00:00,57.51,57.7,57.49,57.52,428528.0,56.7191,56.9065,56.6994,56.7289,428528.0
2025-01-21 12:30:00,57.5,57.62,57.47,57.57,287641.0,56.7092,56.8276,56.6796,56.7783,287641.0
2025-01-21 13:00:00,57.57,57.59,57.41,57.43,302047.0,56.7783,56.798,56.6205,56.6402,302047.0
2025-01-21 13:30:00,57.42,57.57,57.42,57.52,245927.0,56.6303,56.7783,56.6303,56.7289,245927.0
2025-01-21 14:00:00,57.52,57.67,57.5,57.63,427290.0,56.7289,56.8769,56.7092,56.8374,427290.0
2025-01-21 14:30:00,57.62,57.68,57.58,57.59,330893.0,56.8276,56.8867,56.7881,56.798,330893.0
2025-01-21 15:00:00,57.6,57.79,57.56,57.75,615726.0,56.8078,56.9952,56.7684,56.9558,615726.0
2025-01-21 15:30:00,57.75,57.77,57.5,57.6,1653630.0,56.9558,56.9755,56.7092,56.8078,1653630.0
2025-01-22 09:30:00,57.14,57.48,57.01,57.41,782625.0,56.3542,56.6895,56.226,56.6205,782625.0
2025-01-22 10:00:00,57.43,57.77,57.38,57.55,467834.0,56.6402,56.9755,56.5909,56.7585,467834.0
2025-01-22 10:30:00,57.54,57.54,57.04,57.11,613648.0,56.7487,56.7487,56.2555,56.3246,613648.0
2025-01-22 11:00:00,57.11,57.18,56.91,57.03,1122891.0,56.3246,56.3936,56.1273,56.2457,1122891.0
2025-01-22 11:30:00,57.03,57.04,56.62,56.64,688780.0,56.2457,56.2555,55.8413,55.861,688780.0
2025-01-22 12:00:00,56.64,56.89,56.47,56.5,1002975.0,55.861,56.1076,55.6934,55.723,1002975.0
2025-01-22 12:30:00,56.5,56.52,56.21,56.29,839554.0,55.723,55.7427,55.437,55.5159,839554.0
2025-01-22 13:00:00,56.29,56.53,56.16,56.38,779472.0,55.5159,55.7526,55.3876,55.6046,779472.0
2025-01-22 13:30:00,56.38,56.45,56.21,56.25,580174.0,55.6046,55.6737,55.437,55.4764,580174.0
2025-01-22 14:00:00,56.25,56.29,56.13,56.22,457944.0,55.4764,55.5159,55.3581,55.4468,457944.0
2025-01-22 14:30:00,56.22,56.35,56.2,56.29,394905.0,55.4468,55.575,55.4271,55.5159,394905.0
2025-01-22 15:00:00,56.28,56.36,56.23,56.32,631136.0,55.506,55.5849,55.4567,55.5454,631136.0
2025-01-22 15:30:00,56.32,56.59,56.26,56.3,1685055.0,55.5454,55.8117,55.4863,55.5257,1685055.0
2025-01-23 09:30:00,56.54,56.65,56.28,56.38,640514.0,55.7624,55.8709,55.506,55.6046,640514.0
2025-01-23 10:00:00,56.37,56.42,56.14,56.15,376607.0,55.5948,55.6441,55.3679,55.3778,376607.0
2025-01-23 10:30:00,56.15,56.56,56.1,56.5,498643.0,55.3778,55.7821,55.3285,55.723,498643.0
2025-01-23 11:00:00,56.51,56.67,56.42,56.61,243786.0,55.7328,55.8906,55.6441,55.8315,243786.0
2025-01-23 11:30:00,56.62,56.7,56.54,56.65,301716.0,55.8413,55.9202,55.7624,55.8709,301716.0
2025-01-23 12:00:00,56.65,56.86,56.65,56.8,277089.0,55.8709,56.078,55.8709,56.0188,277089.0
2025-01-23 12:30:00,56.8,56.89,56.74,56.83,207518.0,56.0188,56.1076,55.9597,56.0484,207518.0
2025-01-23 13:00:00,56.83,56.92,56.73,56.83,281273.0,56.0484,56.1372,55.9498,56.0484,281273.0
2025-01-23 13:30:00,56.83,56.87,56.68,56.75,293695.0,56.0484,56.0879,55.9005,55.9695,293695.0
2025-01-23 14:00:00,56.75,56.84,56.73,56.76,279873.0,55.9695,56.0583,55.9498,55.9794,279873.0
2025-01-23 14:30:00,56.75,56.85,56.71,56.84,282303.0,55.9695,56.0682,55.9301,56.0583,282303.0
2025-01-23 15:00:00,56.83,56.96,56.78,56.9,496170.0,56.0484,56.1766,55.9991,56.1175,496170.0
2025-01-23 15:30:00,56.9,57.0,56.78,56.94,798821.0,56.1175,56.2161,55.9991,56.1569,798821.0
2025-01-24 09:30:00,56.95,57.24,56.8,57.17,616720.0,56.1668,56.4528,56.0188,56.3838,616720.0
2025-01-24 10:00:00,57.18,57.36,57.1,57.21,513392.0,56.3936,56.5711,56.3147,56.4232,513392.0
2025-01-24 10:30:00,57.22,57.53,57.21,57.47,527890.0,56.4331,56.7388,56.4232,56.6796,527890.0
2025-01-24 11:00:00,57.45,57.56,57.36,57.42,348301.0,56.6599,56.7684,56.5711,56.6303,348301.0
2025-01-24 11:30:00,57.42,57.44,57.33,57.35,283379.0,56.6303,56.65,56.5416,56.5613,283379.0
2025-01-24 12:00:00,57.34,57.48,57.32,57.46,319255.0,56.5514,56.6895,56.5317,56.6698,319255.0
2025-01-24 12:30:00,57.45,57.59,57.41,57.49,322415.0,56.6599,56.798,56.6205,56.6994,322415.0
2025-01-24 13:00:00,57.49,57.54,57.42,57.46,228510.0,56.6994,56.7487,56.6303,56.6698,228510.0
2025-01-24 13:30:00,57.47,57.58,57.43,57.54,266496.0,56.6796,56.7881,56.6402,56.7487,266496.0
2025-01-24 14:00:00,57.53,57.61,57.52,57.55,301689.0,56.7388,56.8177,56.7289,56.7585,301689.0
2025-01-24 14:30:00,57.55,57.6,57.36,57.47,203259.0,56.7585,56.8078,56.5711,56.6796,203259.0
2025-01-24 15:00:00,57.47,57.62,57.45,57.49,424720.0,56.6796,56.8276,56.6599,56.6994,424720.0
2025-01-24 15:30:00,57.5,57.52,57.36,57.42,697197.0,56.7092,56.7289,56.5711,56.6303,697197.0
2025-01-27 09:30:00,58.46,59.28,58.37,58.49,1199818.0,57.656,58.4647,57.5673,57.6856,1199818.0
2025-01-27 10:00:00,58.49,58.54,58.09,58.27,684538.0,57.6856,57.7349,57.2911,57.4686,684538.0
2025-01-27 10:30:00,58.27,58.31,57.86,57.88,539202.0,57.4686,57.5081,57.0643,57.084,539202.0
2025-01-27 11:00:00,57.87,58.36,57.71,58.32,820510.0,57.0741,57.5574,56.9163,57.5179,820510.0
2025-01-27 11:30:00,58.33,58.35,58.13,58.15,487272.0,57.5278,57.5475,57.3306,57.3503,487272.0
2025-01-27 12:00:00,58.15,58.43,58.04,58.4,334563.0,57.3503,57.6264,57.2418,57.5968,334563.0
2025-01-27 12:30:00,58.4,58.68,58.28,58.66,401015.0,57.5968,57.873,57.4785,57.8533,401015.0
2025-01-27 13:00:00,58.67,58.67,58.43,58.53,665216.0,57.8631,57.8631,57.6264,57.7251,665216.0
2025-01-27 13:30:00,58.53,58.54,58.38,58.42,485052.0,57.7251,57.7349,57.5771,57.6166,485052.0
2025-01-27 14:00:00,58.42,58.56,58.33,58.48,542802.0,57.6166,57.7546,57.5278,57.6757,542802.0
2025-01-27 14:30:00,58.48,58.69,58.39,58.6,395744.0,57.6757,57.8829,57.587,57.7941,395744.0
2025-01-27 15:00:00,58.6,58.63,58.41,58.57,405435.0,57.7941,57.8237,57.6067,57.7645,405435.0
2025-01-27 15:30:00,58.56,58.57,58.26,58.36,1158562.0,57.7546,57.7645,57.4588,57.5574,1158562.0
2025-01-28 09:30:00,58.26,58.59,57.86,58.28,719035.0,57.4588,57.7842,57.0643,57.4785,719035.0
2025-01-28 10:00:00,58.27,58.29,57.78,57.81,491643.0,57.4686,57.4884,56.9854,57.015,491643.0
2025-01-28 10:30:00,57.8,57.91,57.73,57.84,733569.0,57.0051,57.1136,56.9361,57.0445,733569.0
2025-01-28 11:00:00,57.84,57.9,57.64,57.69,516049.0,57.0445,57.1037,56.8473,56.8966,516049.0
2025-01-28 11:30:00,57.7,57.78,57.41,57.43,654569.0,56.9065,56.9854,56.6205,56.6402,654569.0
2025-01-28 12:00:00,57.43,57.43,57.05,57.23,407200.0,56.6402,56.6402,56.2654,56.4429,407200.0
2025-01-28 12:30:00,57.23,57.29,57.11,57.21,335216.0,56.4429,56.5021,56.3246,56.4232,335216.0
2025-01-28 13:00:00,57.2,57.23,56.96,57.01,422008.0,56.4133,56.4429,56.1766,56.226,422008.0
2025-01-28 13:30:00,57.01,57.11,56.97,57.01,349747.0,56.226,56.3246,56.1865,56.226,349747.0
2025-01-28 14:00:00,57.02,57.02,56.76,56.78,486848.0,56.2358,56.2358,55.9794,55.9991,486848.0
2025-01-28 14:30:00,56.78,56.81,56.6,56.75,458477.0,55.9991,56.0287,55.8216,55.9695,458477.0
2025-01-28 15:00:00,56.75,56.85,56.68,56.76,646324.0,55.9695,56.0682,55.9005,55.9794,646324.0
2025-01-28 15:30:00,56.76,57.0,56.75,56.88,1538625.0,55.9794,56.2161,55.9695,56.0977,1538625.0
2025-01-29 09:30:00,56.89,57.43,56.88,57.17,607618.0,56.1076,56.6402,56.0977,56.3838,607618.0
2025-01-29 10:00:00,57.18,57.47,57.07,57.42,565822.0,56.3936,56.6796,56.2851,56.6303,565822.0
2025-01-29 10:30:00,57.41,57.44,57.24,57.3,432062.0,56.6205,56.65,56.4528,56.512,432062.0
2025-01-29 11:00:00,57.3,57.44,57.26,57.44,369994.0,56.512,56.65,56.4725,56.65,369994.0
2025-01-29 11:30:00,57.44,57.51,57.38,57.44,272133.0,56.65,56.7191,56.5909,56.65,272133.0
2025-01-29 12:00:00,57.43,57.52,57.39,57.42,362610.0,56.6402,56.7289,56.6007,56.6303,362610.0
2025-01-29 12:30:00,57.43,57.46,57.24,57.27,247451.0,56.6402,56.6698,56.4528,56.4824,247451.0
2025-01-29 13:00:00,57.26,57.45,57.26,57.43,365568.0,56.4725,56.6599,56.4725,56.6402,365568.0
2025-01-29 13:30:00,57.44,57.59,57.38,57.43,430987.0,56.65,56.798,56.5909,56.6402,430987.0
2025-01-29 14:00:00,57.43,57.44,57.26,57.33,460645.0,56.6402,56.65,56.4725,56.5416,460645.0
2025-01-29 14:30:00,57.32,57.46,57.31,57.37,332739.0,56.5317,56.6698,56.5218,56.581,332739.0
2025-01-29 15:00:00,57.37,57.38,57.09,57.23,518243.0,56.581,56.5909,56.3049,56.4429,518243.0
2025-01-29 15:30:00,57.23,57.25,57.05,57.13,1296773.0,56.4429,56.4627,56.2654,56.3443,1296773.0
2025-01-30 09:30:00,57.5,57.76,57.24,57.38,501486.0,56.7092,56.9656,56.4528,56.5909,501486.0
2025-01-30 10:00:00,57.37,57.62,57.35,57.46,368157.0,56.581,56.8276,56.5613,56.6698,368157.0
2025-01-30 10:30:00,57.43,57.79,57.41,57.76,493960.0,56.6402,56.9952,56.6205,56.9656,493960.0
2025-01-30 11:00:00,57.76,57.91,57.71,57.83,284280.0,56.9656,57.1136,56.9163,57.0347,284280.0
2025-01-30 11:30:00,57.82,57.83,57.6,57.62,267287.0,57.0248,57.0347,56.8078,56.8276,267287.0
2025-01-30 12:00:00,57.61,57.68,57.54,57.58,255272.0,56.8177,56.8867,56.7487,56.7881,255272.0
2025-01-30 12:30:00,57.58,57.8,57.53,57.7,328032.0,56.7881,57.0051,56.7388,56.9065,328032.0
2025-01-30 13:00:00,57.7,58.27,57.68,58.24,338852.0,56.9065,57.4686,56.8867,57.439,338852.0
2025-01-30 13:30:00,58.23,58.4,58.18,58.32,362030.0,57.4292,57.5968,57.3799,57.5179,362030.0
2025-01-30 14:00:00,58.33,58.41,58.19,58.35,428973.0,57.5278,57.6067,57.3897,57.5475,428973.0
2025-01-30 14:30:00,58.34,58.41,58.23,58.27,361320.0,57.5377,57.6067,57.4292,57.4686,361320.0
2025-01-30 15:00:00,58.26,58.37,58.22,58.37,513369.0,57.4588,57.5673,57.4193,57.5673,513369.0
2025-01-30 15:30:00,58.36,58.46,57.98,58.4,1128310.0,57.5574,57.656,57.1826,57.5968,1128310.0
2025-01-31 09:30:00,57.22,58.22,57.08,58.07,843980.0,56.4331,57.4193,56.295,57.2714,843980.0
2025-01-31 10:00:00,58.08,58.33,58.07,58.25,421478.0,57.2812,57.5278,57.2714,57.4489,421478.0
2025-01-31 10:30:00,58.24,58.41,58.19,58.39,502318.0,57.439,57.6067,57.3897,57.587,502318.0
2025-01-31 11:00:00,58.4,58.46,58.05,58.1,455673.0,57.5968,57.656,57.2517,57.301,455673.0
2025-01-31 11:30:00,58.1,58.2,58.04,58.05,407093.0,57.301,57.3996,57.2418,57.2517,407093.0
2025-01-31 12:00:00,58.05,58.21,58.01,58.15,256172.0,57.2517,57.4095,57.2122,57.3503,256172.0
2025-01-31 12:30:00,58.15,58.26,58.12,58.2,219785.0,57.3503,57.4588,57.3207,57.3996,219785.0
2025-01-31 13:00:00,58.19,58.31,58.08,58.14,822397.0,57.3897,57.5081,57.2812,57.3404,822397.0
2025-01-31 13:30:00,58.13,58.17,58.05,58.07,299717.0,57.3306,57.37,57.2517,57.2714,299717.0
2025-01-31 14:00:00,58.07,58.16,57.96,58.05,335550.0,57.2714,57.3601,57.1629,57.2517,335550.0
2025-01-31 14:30:00,58.08,58.16,58.05,58.1,243538.0,57.2812,57.3601,57.2517,57.301,243538.0
2025-01-31 15:00:00,58.1,58.23,58.03,58.21,390401.0,57.301,57.4292,57.2319,57.4095,390401.0
2025-01-31 15:30:00,58.22,58.24,57.92,58.0,1509808.0,57.4193,57.439,57.1234,57.2023,1509808.0
2025-02-03 09:30:00,57.88,57.99,56.85,57.05,570513.0,57.084,57.1925,56.0682,56.2654,570513.0
2025-02-03 10:00:00,57.05,57.82,57.0,57.8,509157.0,56.2654,57.0248,56.2161,57.0051,509157.0
2025-02-03 10:30:00,57.8,57.88,57.54,57.55,421050.0,57.0051,57.084,56.7487,56.7585,421050.0
2025-02-03 11:00:00,57.55,57.8,57.53,57.66,214398.0,56.7585,57.0051,56.7388,56.867,214398.0
2025-02-03 11:30:00,57.67,57.77,57.58,57.6,205328.0,56.8769,56.9755,56.7881,56.8078,205328.0
2025-02-03 12:00:00,57.59,57.79,57.49,57.72,219280.0,56.798,56.9952,56.6994,56.9262,219280.0
2025-02-03 12:30:00,57.72,57.73,57.53,57.59,165744.0,56.9262,56.9361,56.7388,56.798,165744.0
2025-02-03 13:00:00,57.59,57.71,57.5,57.59,264384.0,56.798,56.9163,56.7092,56.798,264384.0
2025-02-03 13:30:00,57.6,57.69,57.52,57.57,153109.0,56.8078,56.8966,56.7289,56.7783,153109.0
2025-02-03 14:00:00,57.56,57.64,57.51,57.55,291832.0,56.7684,56.8473,56.7191,56.7585,291832.0
2025-02-03 14:30:00,57.57,57.67,57.52,57.58,330065.0,56.7783,56.8769,56.7289,56.7881,330065.0
2025-02-03 15:00:00,57.57,57.6,57.36,57.37,255695.0,56.7783,56.8078,56.5711,56.581,255695.0
2025-02-03 15:30:00,57.38,57.61,57.32,57.42,821188.0,56.5909,56.8177,56.5317,56.6303,821188.0
2025-02-04 09:30:00,56.68,56.81,56.16,56.75,1006959.0,55.9005,56.0287,55.3876,55.9695,1006959.0
2025-02-04 10:00:00,56.75,57.03,56.5,56.59,794946.0,55.9695,56.2457,55.723,55.8117,794946.0
2025-02-04 10:30:00,56.59,56.65,55.97,55.99,758235.0,55.8117,55.8709,55.2003,55.22,758235.0
2025-02-04 11:00:00,56.0,56.14,55.9,56.1,684148.0,55.2298,55.3679,55.1312,55.3285,684148.0
2025-02-04 11:30:00,56.1,56.16,55.94,56.04,391555.0,55.3285,55.3876,55.1707,55.2693,391555.0
2025-02-04 12:00:00,56.04,56.26,56.02,56.15,251789.0,55.2693,55.4863,55.2496,55.3778,251789.0
2025-02-04 12:30:00,56.15,56.28,56.01,56.23,384262.0,55.3778,55.506,55.2397,55.4567,384262.0
2025-02-04 13:00:00,56.23,56.25,56.01,56.05,319347.0,55.4567,55.4764,55.2397,55.2792,319347.0
2025-02-04 13:30:00,56.05,56.08,55.88,56.05,592168.0,55.2792,55.3087,55.1115,55.2792,592168.0
2025-02-04 14:00:00,56.04,56.14,55.89,55.93,638674.0,55.2693,55.3679,55.1214,55.1608,638674.0
2025-02-04 14:30:00,55.92,56.11,55.88,56.06,507690.0,55.1509,55.3383,55.1115,55.289,507690.0
2025-02-04 15:00:00,56.06,56.08,55.89,56.04,614267.0,55.289,55.3087,55.1214,55.2693,614267.0
2025-02-04 15:30:00,56.04,56.22,55.96,56.12,1419861.0,55.2693,55.4468,55.1904,55.3482,1419861.0
2025-02-05 09:30:00,54.25,56.13,53.95,55.53,2706368.0,53.5039,55.3581,53.208,54.7663,2706368.0
2025-02-05 10:00:00,55.5,56.32,55.35,56.15,1253453.0,54.7367,55.5454,54.5888,55.3778,1253453.0
2025-02-05 10:30:00,56.15,57.07,56.07,56.76,1125150.0,55.3778,56.2851,55.2989,55.9794,1125150.0
2025-02-05 11:00:00,56.75,56.96,56.57,56.96,646366.0,55.9695,56.1766,55.792,56.1766,646366.0
2025-02-05 11:30:00,56.95,57.23,56.93,57.02,763841.0,56.1668,56.4429,56.1471,56.2358,763841.0
2025-02-05 12:00:00,57.02,57.06,56.68,56.81,579274.0,56.2358,56.2753,55.9005,56.0287,579274.0
2025-02-05 12:30:00,56.81,56.87,56.14,56.61,1753102.0,56.0287,56.0879,55.3679,55.8315,1753102.0
2025-02-05 13:00:00,56.61,56.61,56.37,56.46,554208.0,55.8315,55.8315,55.5948,55.6835,554208.0
2025-02-05 13:30:00,56.46,56.74,56.3,56.43,1405441.0,55.6835,55.9597,55.5257,55.6539,1405441.0
2025-02-05 14:00:00,56.43,56.77,56.36,56.75,594056.0,55.6539,55.9893,55.5849,55.9695,594056.0
2025-02-05 14:30:00,56.75,56.77,56.47,56.62,589275.0,55.9695,55.9893,55.6934,55.8413,589275.0
2025-02-05 15:00:00,56.62,56.9,56.61,56.79,990432.0,55.8413,56.1175,55.8315,56.009,990432.0
2025-02-05 15:30:00,56.79,57.56,56.78,57.44,3792090.0,56.009,56.7684,55.9991,56.65,3792090.0
2025-02-06 09:30:00,58.09,58.6,57.57,58.3,1474506.0,57.2911,57.7941,56.7783,57.4982,1474506.0
2025-02-06 10:00:00,58.31,58.54,58.01,58.22,543872.0,57.5081,57.7349,57.2122,57.4193,543872.0
2025-02-06 10:30:00,58.21,58.36,57.87,57.87,537458.0,57.4095,57.5574,57.0741,57.0741,537458.0
2025-02-06 11:00:00,57.87,58.19,57.6,58.09,563692.0,57.0741,57.3897,56.8078,57.2911,563692.0
2025-02-06 11:30:00,58.08,58.1,57.67,57.74,288051.0,57.2812,57.301,56.8769,56.9459,288051.0
2025-02-06 12:00:00,57.74,57.85,57.64,57.69,283707.0,56.9459,57.0544,56.8473,56.8966,283707.0
2025-02-06 12:30:00,57.7,57.7,57.47,57.52,311570.0,56.9065,56.9065,56.6796,56.7289,311570.0
2025-02-06 13:00:00,57.52,57.52,57.35,57.4,328379.0,56.7289,56.7289,56.5613,56.6106,328379.0
2025-02-06 13:30:00,57.4,57.69,57.37,57.67,324233.0,56.6106,56.8966,56.581,56.8769,324233.0
2025-02-06 14:00:00,57.67,57.7,57.31,57.41,313951.0,56.8769,56.9065,56.5218,56.6205,313951.0
2025-02-06 14:30:00,57.4,57.41,57.25,57.27,342902.0,56.6106,56.6205,56.4627,56.4824,342902.0
2025-02-06 15:00:00,57.26,57.46,57.22,57.38,752670.0,56.4725,56.6698,56.4331,56.5909,752670.0
2025-02-06 15:30:00,57.38,57.95,57.36,57.84,2601196.0,56.5909,57.153,56.5711,57.0445,2601196.0
2025-02-07 09:30:00,57.98,58.42,57.68,58.37,1049551.0,57.1826,57.6166,56.8867,57.5673,1049551.0
2025-02-07 10:00:00,58.36,58.47,58.03,58.36,741524.0,57.5574,57.6659,57.2319,57.5574,741524.0
2025-02-07 10:30:00,58.36,58.72,58.28,58.58,1127086.0,57.5574,57.9124,57.4785,57.7744,1127086.0
2025-02-07 11:00:00,58.58,58.73,58.37,58.51,1027550.0,57.7744,57.9223,57.5673,57.7053,1027550.0
2025-02-07 11:30:00,58.51,58.81,58.39,58.41,1023887.0,57.7053,58.0012,57.587,57.6067,1023887.0
2025-02-07 12:00:00,58.4,58.64,58.38,58.44,863279.0,57.5968,57.8335,57.5771,57.6363,863279.0
2025-02-07 12:30:00,58.45,58.53,58.39,58.5,384469.0,57.6462,57.7251,57.587,57.6955,384469.0
2025-02-07 13:00:00,58.5,58.53,58.23,58.29,454677.0,57.6955,57.7251,57.4292,57.4884,454677.0
2025-02-07 13:30:00,58.29,58.37,58.27,58.32,423439.0,57.4884,57.5673,57.4686,57.5179,423439.0
2025-02-07 14:00:00,58.32,58.45,58.29,58.42,437273.0,57.5179,57.6462,57.4884,57.6166,437273.0
2025-02-07 14:30:00,58.41,58.53,58.3,58.32,975887.0,57.6067,57.7251,57.4982,57.5179,975887.0
2025-02-07 15:00:00,58.31,58.48,58.28,58.43,616377.0,57.5081,57.6757,57.4785,57.6264,616377.0
2025-02-07 15:30:00,58.43,58.63,58.35,58.46,1968272.0,57.6264,57.8237,57.5475,57.656,1968272.0
2025-02-10 09:30:00,58.56,58.63,57.51,58.13,572193.0,57.7546,57.8237,56.7191,57.3306,572193.0
2025-02-10 10:00:00,58.12,58.32,58.04,58.29,482916.0,57.3207,57.5179,57.2418,57.4884,482916.0
2025-02-10 10:30:00,58.29,58.34,58.03,58.07,435733.0,57.4884,57.5377,57.2319,57.2714,435733.0
2025-02-10 11:00:00,58.08,58.1,57.77,57.89,434464.0,57.2812,57.301,56.9755,57.0939,434464.0
2025-02-10 11:30:00,57.9,57.99,57.77,57.96,429714.0,57.1037,57.1925,56.9755,57.1629,429714.0
2025-02-10 12:00:00,57.96,58.13,57.96,57.99,312324.0,57.1629,57.3306,57.1629,57.1925,312324.0
2025-02-10 12:30:00,58.0,58.1,57.98,58.07,187433.0,57.2023,57.301,57.1826,57.2714,187433.0
2025-02-10 13:00:00,58.07,58.09,57.92,58.05,347410.0,57.2714,57.2911,57.1234,57.2517,347410.0
2025-02-10 13:30:00,58.05,58.17,58.04,58.12,212020.0,57.2517,57.37,57.2418,57.3207,212020.0
2025-02-10 14:00:00,58.11,58.18,58.11,58.14,149268.0,57.3108,57.3799,57.3108,57.3404,149268.0
2025-02-10 14:30:00,58.14,58.16,58.1,58.11,169099.0,57.3404,57.3601,57.301,57.3108,169099.0
2025-02-10 15:00:00,58.11,58.32,58.1,58.22,376891.0,57.3108,57.5179,57.301,57.4193,376891.0
2025-02-10 15:30:00,58.22,58.58,58.19,58.55,1181870.0,57.4193,57.7744,57.3897,57.7448,1181870.0
2025-02-11 09:30:00,58.42,58.81,58.19,58.65,612997.0,57.6166,58.0012,57.3897,57.8434,612997.0
2025-02-11 10:00:00,58.65,59.05,58.56,58.95,953076.0,57.8434,58.2379,57.7546,58.1393,953076.0
2025-02-11 10:30:00,58.94,59.1,58.84,59.05,384234.0,58.1294,58.2872,58.0308,58.2379,384234.0
2025-02-11 11:00:00,59.05,59.49,59.04,59.36,821979.0,58.2379,58.6719,58.228,58.5436,821979.0
2025-02-11 11:30:00,59.36,59.76,59.36,59.62,546758.0,58.5436,58.9381,58.5436,58.8001,546758.0
2025-02-11 12:00:00,59.62,59.71,59.59,59.63,367538.0,58.8001,58.8888,58.7705,58.8099,367538.0
2025-02-11 12:30:00,59.63,59.85,59.61,59.82,237551.0,58.8099,59.0269,58.7902,58.9973,237551.0
2025-02-11 13:00:00,59.82,60.0,59.8,59.95,983509.0,58.9973,59.1748,58.9776,59.1255,983509.0
2025-02-11 13:30:00,59.95,60.13,59.92,60.02,529533.0,59.1255,59.303,59.0959,59.1946,529533.0
2025-02-11 14:00:00,60.01,60.08,59.96,60.0,301481.0,59.1847,59.2537,59.1354,59.1748,301481.0
2025-02-11 14:30:00,60.01,60.05,59.95,60.03,393657.0,59.1847,59.2242,59.1255,59.2044,393657.0
2025-02-11 15:00:00,60.02,60.11,59.94,60.05,432467.0,59.1946,59.2833,59.1157,59.2242,432467.0
2025-02-11 15:30:00,60.05,60.5,60.05,60.46,1737051.0,59.2242,59.668,59.2242,59.6285,1737051.0
2025-02-12 09:30:00,59.9,60.14,59.55,60.05,872579.0,59.0762,59.3129,58.731,59.2242,872579.0
2025-02-12 10:00:00,60.05,60.2,59.96,60.13,337653.0,59.2242,59.3721,59.1354,59.303,337653.0
2025-02-12 10:30:00,60.13,60.36,60.06,60.14,359038.0,59.303,59.5299,59.234,59.3129,359038.0
2025-02-12 11:00:00,60.15,60.17,59.95,60.09,347537.0,59.3228,59.3425,59.1255,59.2636,347537.0
2025-02-12 11:30:00,60.08,60.23,60.03,60.2,226729.0,59.2537,59.4017,59.2044,59.3721,226729.0
2025-02-12 12:00:00,60.19,60.24,60.03,60.11,158806.0,59.3622,59.4115,59.2044,59.2833,158806.0
2025-02-12 12:30:00,60.1,60.31,60.07,60.23,241674.0,59.2735,59.4806,59.2439,59.4017,241674.0
2025-02-12 13:00:00,60.22,60.35,60.22,60.27,361627.0,59.3918,59.52,59.3918,59.4411,361627.0
2025-02-12 13:30:00,60.27,60.32,60.19,60.29,376126.0,59.4411,59.4904,59.3622,59.4608,376126.0
2025-02-12 14:00:00,60.28,60.45,60.22,60.43,595602.0,59.451,59.6186,59.3918,59.5989,595602.0
2025-02-12 14:30:00,60.43,60.48,60.41,60.47,342519.0,59.5989,59.6482,59.5792,59.6384,342519.0
2025-02-12 15:00:00,60.48,60.51,60.31,60.38,541327.0,59.6482,59.6778,59.4806,59.5496,541327.0
2025-02-12 15:30:00,60.38,60.67,60.3,60.62,2266693.0,59.5496,59.8356,59.4707,59.7863,2266693.0
2025-02-13 09:30:00,60.56,60.84,60.4,60.81,669237.0,59.7271,60.0033,59.5693,59.9737,669237.0
2025-02-13 10:00:00,60.8,60.84,60.39,60.61,637053.0,59.9638,60.0033,59.5595,59.7764,637053.0
2025-02-13 10:30:00,60.6,60.92,60.6,60.9,223672.0,59.7666,60.0822,59.7666,60.0625,223672.0
2025-02-13 11:00:00,60.9,61.03,60.86,61.02,287997.0,60.0625,60.1907,60.023,60.1808,287997.0
2025-02-13 11:30:00,61.01,61.11,60.88,60.95,229032.0,60.1709,60.2696,60.0427,60.1118,229032.0
2025-02-13 12:00:00,60.95,61.0,60.87,60.99,189550.0,60.1118,60.1611,60.0329,60.1512,189550.0
2025-02-13 12:30:00,61.0,61.04,60.93,61.0,162401.0,60.1611,60.2005,60.092,60.1611,162401.0
2025-02-13 13:00:00,61.0,61.02,60.82,60.93,403117.0,60.1611,60.1808,59.9836,60.092,403117.0
2025-02-13 13:30:00,60.93,61.02,60.83,60.99,353936.0,60.092,60.1808,59.9934,60.1512,353936.0
2025-02-13 14:00:00,60.98,61.11,60.94,61.01,258826.0,60.1414,60.2696,60.1019,60.1709,258826.0
2025-02-13 14:30:00,61.01,61.03,60.87,60.95,368747.0,60.1709,60.1907,60.0329,60.1118,368747.0
2025-02-13 15:00:00,60.96,61.05,60.95,60.98,315722.0,60.1216,60.2104,60.1118,60.1414,315722.0
2025-02-13 15:30:00,60.99,61.2,60.96,61.16,1190215.0,60.1512,60.3583,60.1216,60.3189,1190215.0
2025-02-14 09:30:00,61.22,62.19,61.22,61.97,1157696.0,60.3781,61.3347,60.3781,61.1177,1157696.0
2025-02-14 10:00:00,61.97,62.11,61.43,61.69,669772.0,61.1177,61.2558,60.5852,60.8416,669772.0
2025-02-14 10:30:00,61.69,61.78,61.41,61.45,505297.0,60.8416,60.9304,60.5654,60.6049,505297.0
2025-02-14 11:00:00,61.43,61.47,61.0,61.01,372335.0,60.5852,60.6246,60.1611,60.1709,372335.0
2025-02-14 11:30:00,61.01,61.09,60.91,61.05,252182.0,60.1709,60.2498,60.0723,60.2104,252182.0
2025-02-14 12:00:00,61.05,61.06,60.91,61.01,216080.0,60.2104,60.2203,60.0723,60.1709,216080.0
2025-02-14 12:30:00,61.02,61.08,60.77,61.07,318270.0,60.1808,60.24,59.9342,60.2301,318270.0
2025-02-14 13:00:00,61.08,61.13,60.91,61.08,281538.0,60.24,60.2893,60.0723,60.24,281538.0
2025-02-14 13:30:00,61.09,61.28,61.07,61.28,176738.0,60.2498,60.4372,60.2301,60.4372,176738.0
2025-02-14 14:00:00,61.27,61.3,60.98,61.1,316163.0,60.4274,60.457,60.1414,60.2597,316163.0
2025-02-14 14:30:00,61.1,61.12,60.98,61.01,154782.0,60.2597,60.2794,60.1414,60.1709,154782.0
2025-02-14 15:00:00,61.0,61.03,60.83,60.84,212543.0,60.1611,60.1907,59.9934,60.0033,212543.0
2025-02-14 15:30:00,60.84,60.89,60.63,60.83,1246343.0,60.0033,60.0526,59.7962,59.9934,1246343.0
2025-02-18 09:30:00,60.53,60.8,59.82,60.55,1325282.0,59.6975,59.9638,58.9973,59.7173,1325282.0
2025-02-18 10:00:00,60.56,60.97,60.51,60.92,576451.0,59.7271,60.1315,59.6778,60.0822,576451.0
2025-02-18 10:30:00,60.92,61.42,60.91,61.27,307566.0,60.0822,60.5753,60.0723,60.4274,307566.0
2025-02-18 11:00:00,61.28,61.38,61.21,61.28,221630.0,60.4372,60.5359,60.3682,60.4372,221630.0
2025-02-18 11:30:00,61.28,61.42,61.27,61.38,187036.0,60.4372,60.5753,60.4274,60.5359,187036.0
2025-02-18 12:00:00,61.39,61.39,61.21,61.26,325438.0,60.5457,60.5457,60.3682,60.4175,325438.0
2025-02-18 12:30:00,61.26,61.3,61.18,61.22,222332.0,60.4175,60.457,60.3386,60.3781,222332.0
2025-02-18 13:00:00,61.22,61.38,61.18,61.33,291275.0,60.3781,60.5359,60.3386,60.4865,291275.0
2025-02-18 13:30:00,61.34,61.44,61.27,61.36,400134.0,60.4964,60.595,60.4274,60.5161,400134.0
2025-02-18 14:00:00,61.36,61.42,61.27,61.28,260862.0,60.5161,60.5753,60.4274,60.4372,260862.0
2025-02-18 14:30:00,61.28,61.33,61.06,61.07,395049.0,60.4372,60.4865,60.2203,60.2301,395049.0
2025-02-18 15:00:00,61.08,61.14,61.04,61.11,339175.0,60.24,60.2992,60.2005,60.2696,339175.0
2025-02-18 15:30:00,61.11,61.31,61.05,61.2,1260289.0,60.2696,60.4668,60.2104,60.3583,1260289.0
2025-02-19 09:30:00,61.21,61.75,61.05,61.33,736791.0,60.3682,60.9008,60.2104,60.4865,736791.0
2025-02-19 10:00:00,61.33,61.51,61.27,61.4,202516.0,60.4865,60.6641,60.4274,60.5556,202516.0
2025-02-19 10:30:00,61.41,61.56,61.41,61.46,156422.0,60.5654,60.7134,60.5654,60.6148,156422.0
2025-02-19 11:00:00,61.46,61.64,61.42,61.56,211235.0,60.6148,60.7923,60.5753,60.7134,211235.0
2025-02-19 11:30:00,61.56,61.75,61.46,61.64,169125.0,60.7134,60.9008,60.6148,60.7923,169125.0
2025-02-19 12:00:00,61.63,61.68,61.55,61.59,160623.0,60.7824,60.8317,60.7035,60.743,160623.0
2025-02-19 12:30:00,61.6,61.8,61.57,61.66,470772.0,60.7528,60.9501,60.7232,60.812,470772.0
2025-02-19 13:00:00,61.66,61.78,61.65,61.73,177368.0,60.812,60.9304,60.8021,60.881,177368.0
2025-02-19 13:30:00,61.74,61.75,61.7,61.71,144884.0,60.8909,60.9008,60.8515,60.8613,144884.0
2025-02-19 14:00:00,61.71,61.77,61.61,61.77,216309.0,60.8613,60.9205,60.7627,60.9205,216309.0
2025-02-19 14:30:00,61.77,61.77,61.62,61.63,228437.0,60.9205,60.9205,60.7726,60.7824,228437.0
2025-02-19 15:00:00,61.64,61.87,61.63,61.86,216752.0,60.7923,61.0191,60.7824,61.0093,216752.0
2025-02-19 15:30:00,61.86,61.97,61.77,61.93,1140504.0,61.0093,61.1177,60.9205,61.0783,1140504.0
2025-02-20 09:30:00,61.71,62.2,61.62,62.2,550623.0,60.8613,61.3446,60.7726,61.3446,550623.0
2025-02-20 10:00:00,62.22,62.31,62.07,62.19,348253.0,61.3643,61.4531,61.2164,61.3347,348253.0
2025-02-20 10:30:00,62.19,62.44,62.16,62.43,264860.0,61.3347,61.5813,61.3051,61.5714,264860.0
2025-02-20 11:00:00,62.43,62.61,62.35,62.51,879815.0,61.5714,61.7489,61.4925,61.6503,879815.0
2025-02-20 11:30:00,62.51,62.52,62.11,62.15,510272.0,61.6503,61.6602,61.2558,61.2953,510272.0
2025-02-20 12:00:00,62.14,62.32,62.12,62.25,497321.0,61.2854,61.4629,61.2657,61.3939,497321.0
2025-02-20 12:30:00,62.25,62.27,61.95,62.03,375686.0,61.3939,61.4136,61.098,61.1769,375686.0
2025-02-20 13:00:00,62.02,62.02,61.89,61.97,172204.0,61.1671,61.1671,61.0388,61.1177,172204.0
2025-02-20 13:30:00,61.97,62.18,61.96,62.16,180967.0,61.1177,61.3249,61.1079,61.3051,180967.0
2025-02-20 14:00:00,62.15,62.16,62.0,62.02,212482.0,61.2953,61.3051,61.1473,61.1671,212482.0
2025-02-20 14:30:00,62.03,62.09,61.92,61.95,339624.0,61.1769,61.2361,61.0684,61.098,339624.0
2025-02-20 15:00:00,61.95,62.05,61.93,62.01,329117.0,61.098,61.1966,61.0783,61.1572,329117.0
2025-02-20 15:30:00,62.01,62.21,61.83,62.2,1387677.0,61.1572,61.3544,60.9797,61.3446,1387677.0
2025-02-21 09:30:00,62.07,62.94,61.76,62.92,1011729.0,61.2164,62.0744,60.9106,62.0547,1011729.0
2025-02-21 10:00:00,62.88,63.14,62.64,63.12,649474.0,62.0152,62.2717,61.7785,62.2519,649474.0
2025-02-21 10:30:00,63.12,63.39,63.02,63.3,485933.0,62.2519,62.5182,62.1533,62.4295,485933.0
2025-02-21 11:00:00,63.31,63.55,63.23,63.53,696965.0,62.4393,62.676,62.3604,62.6563,696965.0
2025-02-21 11:30:00,63.53,63.97,63.5,63.85,896671.0,62.6563,63.0902,62.6267,62.9719,896671.0
2025-02-21 12:00:00,63.83,64.16,63.74,64.0,612778.0,62.9522,63.2776,62.8634,63.1198,612778.0
2025-02-21 12:30:00,64.01,64.23,63.96,64.16,503329.0,63.1297,63.3467,63.0804,63.2776,503329.0
2025-02-21 13:00:00,64.16,64.6,64.16,64.31,493632.0,63.2776,63.7116,63.2776,63.4256,493632.0
2025-02-21 13:30:00,64.31,64.33,64.14,64.27,346599.0,63.4256,63.4453,63.2579,63.3861,346599.0
2025-02-21 14:00:00,64.27,64.83,64.23,64.6,640740.0,63.3861,63.9384,63.3467,63.7116,640740.0
2025-02-21 14:30:00,64.6,64.86,64.51,64.7,557586.0,63.7116,63.968,63.6228,63.8102,557586.0
2025-02-21 15:00:00,64.69,64.83,64.6,64.62,723941.0,63.8003,63.9384,63.7116,63.7313,723941.0
2025-02-21 15:30:00,64.63,64.82,64.48,64.69,2372916.0,63.7412,63.9285,63.5932,63.8003,2372916.0
2025-02-24 09:30:00,64.58,64.9,64.06,64.81,1279531.0,63.6919,64.0074,63.179,63.9187,1279531.0
2025-02-24 10:00:00,64.81,65.39,64.75,65.22,1077792.0,63.9187,64.4907,63.8595,64.323,1077792.0
2025-02-24 10:30:00,65.23,65.77,65.16,65.55,989541.0,64.3329,64.8655,64.2639,64.6485,989541.0
2025-02-24 11:00:00,65.55,65.64,65.3,65.36,373453.0,64.6485,64.7373,64.4019,64.4611,373453.0
2025-02-24 11:30:00,65.36,65.55,65.29,65.51,304979.0,64.4611,64.6485,64.3921,64.6091,304979.0
2025-02-24 12:00:00,65.52,65.57,65.42,65.47,453317.0,64.6189,64.6682,64.5203,64.5696,453317.0
2025-02-24 12:30:00,65.47,65.62,65.45,65.57,287823.0,64.5696,64.7175,64.5499,64.6682,287823.0
2025-02-24 13:00:00,65.56,65.65,65.52,65.54,319240.0,64.6584,64.7471,64.6189,64.6386,319240.0
2025-02-24 13:30:00,65.55,65.62,65.48,65.56,257086.0,64.6485,64.7175,64.5795,64.6584,257086.0
2025-02-24 14:00:00,65.56,65.68,65.52,65.63,268079.0,64.6584,64.7767,64.6189,64.7274,268079.0
2025-02-24 14:30:00,65.63,65.71,65.54,65.68,323439.0,64.7274,64.8063,64.6386,64.7767,323439.0
2025-02-24 15:00:00,65.68,65.75,65.45,65.51,634989.0,64.7767,64.8458,64.5499,64.6091,634989.0
2025-02-24 15:30:00,65.51,65.59,65.21,65.43,2043203.0,64.6091,64.688,64.3132,64.5302,2043203.0
2025-02-25 09:30:00,65.22,66.19,65.0,65.67,740508.0,64.323,65.2797,64.1061,64.7669,740508.0
2025-02-25 10:00:00,65.68,66.23,65.56,66.21,443882.0,64.7767,65.3192,64.6584,65.2994,443882.0
2025-02-25 10:30:00,66.21,66.21,65.83,65.89,393966.0,65.2994,65.2994,64.9247,64.9838,393966.0
2025-02-25 11:00:00,65.9,66.27,65.87,66.17,410382.0,64.9937,65.3586,64.9641,65.26,410382.0
2025-02-25 11:30:00,66.16,66.26,66.03,66.11,470909.0,65.2501,65.3487,65.1219,65.2008,470909.0
2025-02-25 12:00:00,66.1,66.19,66.02,66.06,434474.0,65.1909,65.2797,65.112,65.1515,434474.0
2025-02-25 12:30:00,66.07,66.07,65.57,65.75,384201.0,65.1614,65.1614,64.6682,64.8458,384201.0
2025-02-25 13:00:00,65.78,65.84,65.72,65.78,232973.0,64.8753,64.9345,64.8162,64.8753,232973.0
2025-02-25 13:30:00,65.78,65.95,65.78,65.79,169618.0,64.8753,65.043,64.8753,64.8852,169618.0
2025-02-25 14:00:00,65.79,65.92,65.73,65.81,644341.0,64.8852,65.0134,64.826,64.9049,644341.0
2025-02-25 14:30:00,65.8,65.91,65.73,65.8,493644.0,64.8951,65.0036,64.826,64.8951,493644.0
2025-02-25 15:00:00,65.8,65.84,65.74,65.78,671007.0,64.8951,64.9345,64.8359,64.8753,671007.0
2025-02-25 15:30:00,65.78,66.13,65.69,65.9,1735322.0,64.8753,65.2205,64.7866,64.9937,1735322.0
2025-02-26 09:30:00,65.5,65.5,64.33,64.37,929032.0,64.5992,64.5992,63.4453,63.4847,929032.0
2025-02-26 10:00:00,64.37,64.5,63.76,63.99,669107.0,63.4847,63.613,62.8831,63.11,669107.0
2025-02-26 10:30:00,63.99,64.08,63.71,63.74,505351.0,63.11,63.1987,62.8338,62.8634,505351.0
2025-02-26 11:00:00,63.75,63.88,63.61,63.67,322446.0,62.8733,63.0015,62.7352,62.7944,322446.0
2025-02-26 11:30:00,63.68,63.75,63.55,63.71,417769.0,62.8042,62.8733,62.676,62.8338,417769.0
2025-02-26 12:00:00,63.71,63.86,63.6,63.76,202161.0,62.8338,62.9818,62.7253,62.8831,202161.0
2025-02-26 12:30:00,63.76,63.78,63.46,63.55,253296.0,62.8831,62.9029,62.5873,62.676,253296.0
2025-02-26 13:00:00,63.55,63.72,63.44,63.54,236183.0,62.676,62.8437,62.5675,62.6662,236183.0
2025-02-26 13:30:00,63.55,63.55,63.28,63.49,285144.0,62.676,62.676,62.4097,62.6168,285144.0
2025-02-26 14:00:00,63.49,63.68,63.34,63.67,286912.0,62.6168,62.8042,62.4689,62.7944,286912.0
2025-02-26 14:30:00,63.67,63.73,63.58,63.67,262877.0,62.7944,62.8535,62.7056,62.7944,262877.0
2025-02-26 15:00:00,63.67,63.69,63.34,63.35,401942.0,62.7944,62.8141,62.4689,62.4788,401942.0
2025-02-26 15:30:00,63.36,63.56,63.34,63.47,1246441.0,62.4886,62.6859,62.4689,62.5971,1246441.0
2025-02-27 09:30:00,63.25,63.96,63.09,63.91,374780.0,62.3801,63.0804,62.2223,63.0311,374780.0
2025-02-27 10:00:00,63.9,64.03,63.39,63.79,540828.0,63.0212,63.1494,62.5182,62.9127,540828.0
2025-02-27 10:30:00,63.8,63.98,63.75,63.96,200087.0,62.9226,63.1001,62.8733,63.0804,200087.0
2025-02-27 11:00:00,63.96,63.98,63.73,63.84,213865.0,63.0804,63.1001,62.8535,62.962,213865.0
2025-02-27 11:30:00,63.85,63.86,63.59,63.6,217807.0,62.9719,62.9818,62.7155,62.7253,217807.0
2025-02-27 12:00:00,63.61,63.77,63.54,63.75,152969.0,62.7352,62.893,62.6662,62.8733,152969.0
2025-02-27 12:30:00,63.75,63.81,63.69,63.77,126368.0,62.8733,62.9324,62.8141,62.893,126368.0
2025-02-27 13:00:00,63.77,63.92,63.75,63.9,112667.0,62.893,63.0409,62.8733,63.0212,112667.0
2025-02-27 13:30:00,63.89,64.02,63.84,64.01,199657.0,63.0113,63.1396,62.962,63.1297,199657.0
2025-02-27 14:00:00,64.02,64.19,64.02,64.09,234056.0,63.1396,63.3072,63.1396,63.2086,234056.0
2025-02-27 14:30:00,64.09,64.21,63.88,63.92,246498.0,63.2086,63.3269,63.0015,63.0409,246498.0
2025-02-27 15:00:00,63.91,64.04,63.82,63.94,356510.0,63.0311,63.1593,62.9423,63.0607,356510.0
2025-02-27 15:30:00,63.93,64.06,63.88,63.98,839965.0,63.0508,63.179,63.0015,63.1001,839965.0
2025-02-28 09:30:00,64.68,64.71,63.97,64.36,531014.0,63.7905,63.8201,63.0902,63.4749,531014.0
2025-02-28 10:00:00,64.38,64.49,63.65,63.66,279094.0,63.4946,63.6031,62.7746,62.7845,279094.0
2025-02-28 10:30:00,63.66,64.04,63.66,63.91,191301.0,62.7845,63.1593,62.7845,63.0311,191301.0
2025-02-28 11:00:00,63.91,64.06,63.8,64.04,226627.0,63.0311,63.179,62.9226,63.1593,226627.0
2025-02-28 11:30:00,64.03,64.08,63.98,64.01,221853.0,63.1494,63.1987,63.1001,63.1297,221853.0
2025-02-28 12:00:00,64.01,64.02,63.67,63.68,322733.0,63.1297,63.1396,62.7944,62.8042,322733.0
2025-02-28 12:30:00,63.69,63.87,63.66,63.87,121637.0,62.8141,62.9916,62.7845,62.9916,121637.0
2025-02-28 13:00:00,63.87,63.91,63.68,63.69,210388.0,62.9916,63.0311,62.8042,62.8141,210388.0
2025-02-28 13:30:00,63.69,63.93,63.68,63.83,196107.0,62.8141,63.0508,62.8042,62.9522,196107.0
2025-02-28 14:00:00,63.83,63.96,63.79,63.95,126149.0,62.9522,63.0804,62.9127,63.0705,126149.0
2025-02-28 14:30:00,63.95,64.05,63.92,64.02,151027.0,63.0705,63.1691,63.0409,63.1396,151027.0
2025-02-28 15:00:00,64.03,64.17,64.01,64.17,169487.0,63.1494,63.2875,63.1297,63.2875,169487.0
2025-02-28 15:30:00,64.17,64.29,64.07,64.24,1248116.0,63.2875,63.4058,63.1889,63.3565,1248116.0
2025-03-03 09:30:00,64.26,65.13,64.03,64.96,360376.0,63.3763,64.2343,63.1494,64.0666,360376.0
2025-03-03 10:00:00,64.95,65.19,64.79,64.99,263773.0,64.0568,64.2935,63.899,64.0962,263773.0
2025-03-03 10:30:00,64.98,65.27,64.91,65.2,253208.0,64.0863,64.3724,64.0173,64.3033,253208.0
2025-03-03 11:00:00,65.19,65.5,65.12,65.37,260780.0,64.2935,64.5992,64.2244,64.471,260780.0
2025-03-03 11:30:00,65.38,65.53,65.33,65.49,256788.0,64.4808,64.6288,64.4315,64.5893,256788.0
2025-03-03 12:00:00,65.49,65.72,65.44,65.69,293571.0,64.5893,64.8162,64.54,64.7866,293571.0
2025-03-03 12:30:00,65.69,65.79,65.57,65.59,286578.0,64.7866,64.8852,64.6682,64.688,286578.0
2025-03-03 13:00:00,65.58,65.79,65.56,65.67,248718.0,64.6781,64.8852,64.6584,64.7669,248718.0
2025-03-03 13:30:00,65.67,65.85,65.54,65.72,301443.0,64.7669,64.9444,64.6386,64.8162,301443.0
2025-03-03 14:00:00,65.71,65.73,65.57,65.61,207206.0,64.8063,64.826,64.6682,64.7077,207206.0
2025-03-03 14:30:00,65.62,65.74,65.49,65.53,290338.0,64.7175,64.8359,64.5893,64.6288,290338.0
2025-03-03 15:00:00,65.53,65.88,65.47,65.76,404422.0,64.6288,64.974,64.5696,64.8556,404422.0
2025-03-03 15:30:00,65.77,66.01,65.64,65.79,1402891.0,64.8655,65.1022,64.7373,64.8852,1402891.0
2025-03-04 09:30:00,66.35,67.15,66.0,66.76,910136.0,65.4375,66.2265,65.0923,65.8419,910136.0
2025-03-04 10:00:00,66.75,67.42,66.62,67.26,923804.0,65.832,66.4928,65.7038,66.335,923804.0
2025-03-04 10:30:00,67.26,67.36,66.68,66.9,521315.0,66.335,66.4336,65.763,65.9799,521315.0
2025-03-04 11:00:00,66.91,67.15,66.74,66.87,396073.0,65.9898,66.2265,65.8221,65.9504,396073.0
2025-03-04 11:30:00,66.87,66.9,66.3,66.42,415109.0,65.9504,65.9799,65.3882,65.5065,415109.0
2025-03-04 12:00:00,66.42,66.53,65.86,65.92,402281.0,65.5065,65.615,64.9542,65.0134,402281.0
2025-03-04 12:30:00,65.92,66.22,65.92,66.06,340713.0,65.0134,65.3093,65.0134,65.1515,340713.0
2025-03-04 13:00:00,66.06,66.15,65.94,66.12,276555.0,65.1515,65.2403,65.0331,65.2107,276555.0
2025-03-04 13:30:00,66.12,66.17,65.92,65.95,285291.0,65.2107,65.26,65.0134,65.043,285291.0
2025-03-04 14:00:00,65.95,66.05,65.54,65.65,344827.0,65.043,65.1416,64.6386,64.7471,344827.0
2025-03-04 14:30:00,65.65,65.85,65.64,65.76,264313.0,64.7471,64.9444,64.7373,64.8556,264313.0
2025-03-04 15:00:00,65.77,65.89,65.62,65.8,477355.0,64.8655,64.9838,64.7175,64.8951,477355.0
2025-03-04 15:30:00,65.79,66.02,65.17,65.31,1663679.0,64.8852,65.112,64.2737,64.4118,1663679.0
2025-03-05 09:30:00,65.25,66.25,65.18,65.87,444822.0,64.3526,65.3389,64.2836,64.9641,444822.0
2025-03-05 10:00:00,65.91,66.11,65.66,65.72,275304.0,65.0036,65.2008,64.757,64.8162,275304.0
2025-03-05 10:30:00,65.72,65.79,65.43,65.48,193889.0,64.8162,64.8852,64.5302,64.5795,193889.0
2025-03-05 11:00:00,65.51,65.76,65.46,65.75,227262.0,64.6091,64.8556,64.5597,64.8458,227262.0
2025-03-05 11:30:00,65.73,65.85,65.62,65.72,218389.0,64.826,64.9444,64.7175,64.8162,218389.0
2025-03-05 12:00:00,65.75,65.94,65.72,65.94,193480.0,64.8458,65.0331,64.8162,65.0331,193480.0
2025-03-05 12:30:00,65.94,65.98,65.8,65.94,234385.0,65.0331,65.0726,64.8951,65.0331,234385.0
2025-03-05 13:00:00,65.93,66.01,65.76,65.89,289468.0,65.0233,65.1022,64.8556,64.9838,289468.0
2025-03-05 13:30:00,65.9,66.04,65.83,66.03,160109.0,64.9937,65.1318,64.9247,65.1219,160109.0
2025-03-05 14:00:00,66.03,66.27,66.03,66.16,224492.0,65.1219,65.3586,65.1219,65.2501,224492.0
2025-03-05 14:30:00,66.17,66.26,66.03,66.18,191226.0,65.26,65.3487,65.1219,65.2698,191226.0
2025-03-05 15:00:00,66.19,66.39,66.15,66.31,398592.0,65.2797,65.477,65.2403,65.3981,398592.0
2025-03-05 15:30:00,66.3,66.45,66.1,66.3,1593542.0,65.3882,65.5361,65.1909,65.3882,1593542.0
2025-03-06 09:30:00,66.43,66.56,65.81,65.95,805475.0,65.5164,65.6446,64.9049,65.043,805475.0
2025-03-06 10:00:00,65.96,66.14,65.69,66.04,378680.0,65.0529,65.2304,64.7866,65.1318,378680.0
2025-03-06 10:30:00,66.06,66.39,66.06,66.37,412563.0,65.1515,65.477,65.1515,65.4572,412563.0
2025-03-06 11:00:00,66.37,66.51,66.33,66.36,246193.0,65.4572,65.5953,65.4178,65.4474,246193.0
2025-03-06 11:30:00,66.36,66.44,66.18,66.28,259442.0,65.4474,65.5263,65.2698,65.3685,259442.0
2025-03-06 12:00:00,66.28,66.4,66.17,66.34,219845.0,65.3685,65.4868,65.26,65.4276,219845.0
2025-03-06 12:30:00,66.34,66.37,66.22,66.28,298997.0,65.4276,65.4572,65.3093,65.3685,298997.0
2025-03-06 13:00:00,66.28,66.51,66.19,66.48,223301.0,65.3685,65.5953,65.2797,65.5657,223301.0
2025-03-06 13:30:00,66.48,66.76,66.46,66.75,208317.0,65.5657,65.8419,65.546,65.832,208317.0
2025-03-06 14:00:00,66.75,67.11,66.7,67.1,296484.0,65.832,66.1871,65.7827,66.1772,296484.0
2025-03-06 14:30:00,67.09,67.16,66.97,67.02,383526.0,66.1673,66.2364,66.049,66.0983,383526.0
2025-03-06 15:00:00,67.02,67.24,66.98,67.13,445930.0,66.0983,66.3153,66.0588,66.2068,445930.0
2025-03-06 15:30:00,67.13,67.22,66.63,66.78,2164180.0,66.2068,66.2955,65.7137,65.8616,2164180.0
2025-03-07 09:30:00,66.75,67.72,66.63,67.49,851729.0,65.832,66.7887,65.7137,66.5618,851729.0
2025-03-07 10:00:00,67.5,68.48,67.43,68.42,496393.0,66.5717,67.5382,66.5027,67.479,496393.0
2025-03-07 10:30:00,68.42,68.98,68.39,68.5,695978.0,67.479,68.0313,67.4495,67.5579,695978.0
2025-03-07 11:00:00,68.5,69.11,68.5,69.05,604512.0,67.5579,68.1596,67.5579,68.1004,604512.0
2025-03-07 11:30:00,69.04,69.64,68.98,69.61,641928.0,68.0905,68.6823,68.0313,68.6527,641928.0
2025-03-07 12:00:00,69.62,69.68,69.26,69.3,722477.0,68.6625,68.7217,68.3075,68.3469,722477.0
2025-03-07 12:30:00,69.3,69.6,69.29,69.45,549098.0,68.3469,68.6428,68.3371,68.4949,549098.0
2025-03-07 13:00:00,69.46,69.52,68.92,68.95,470647.0,68.5047,68.5639,67.9722,68.0018,470647.0
2025-03-07 13:30:00,68.95,69.06,68.77,68.78,238909.0,68.0018,68.1102,67.8242,67.8341,238909.0
2025-03-07 14:00:00,68.78,68.86,68.34,68.39,235186.0,67.8341,67.913,67.4001,67.4495,235186.0
2025-03-07 14:30:00,68.38,68.38,67.98,67.99,671024.0,67.4396,67.4396,67.0451,67.055,671024.0
2025-03-07 15:00:00,68.0,68.02,67.73,67.89,698273.0,67.0648,67.0845,66.7985,66.9563,698273.0
2025-03-07 15:30:00,67.88,67.98,67.6,67.72,1265892.0,66.9465,67.0451,66.6703,66.7887,1265892.0
2025-03-10 09:30:00,68.28,69.46,68.21,68.66,769530.0,67.341,68.5047,67.2719,67.7157,769530.0
2025-03-10 10:00:00,68.67,69.59,68.57,69.55,1223547.0,67.7256,68.6329,67.627,68.5935,1223547.0
2025-03-10 10:30:00,69.54,70.6,69.52,70.57,1151060.0,68.5836,69.6291,68.5639,69.5995,1151060.0
2025-03-10 11:00:00,70.56,70.59,69.66,69.78,871056.0,69.5896,69.6192,68.702,68.8203,871056.0
2025-03-10 11:30:00,69.79,69.83,69.0,69.52,512373.0,68.8302,68.8696,68.0511,68.5639,512373.0
2025-03-10 12:00:00,69.52,69.52,69.05,69.37,377929.0,68.5639,68.5639,68.1004,68.416,377929.0
2025-03-10 12:30:00,69.37,69.51,69.09,69.28,321027.0,68.416,68.554,68.1398,68.3272,321027.0
2025-03-10 13:00:00,69.29,69.52,69.21,69.52,430873.0,68.3371,68.5639,68.2582,68.5639,430873.0
2025-03-10 13:30:00,69.52,69.54,69.24,69.39,550438.0,68.5639,68.5836,68.2878,68.4357,550438.0
2025-03-10 14:00:00,69.4,69.48,68.99,69.0,548198.0,68.4456,68.5245,68.0412,68.0511,548198.0
2025-03-10 14:30:00,68.99,68.99,68.4,68.56,440395.0,68.0412,68.0412,67.4593,67.6171,440395.0
2025-03-10 15:00:00,68.56,68.57,68.04,68.15,444221.0,67.6171,67.627,67.1043,67.2128,444221.0
2025-03-10 15:30:00,68.14,68.43,67.86,68.14,1726134.0,67.2029,67.4889,66.9267,67.2029,1726134.0
2025-03-11 09:30:00,68.33,68.49,67.78,68.0,704681.0,67.3903,67.5481,66.8478,67.0648,704681.0
2025-03-11 10:00:00,68.01,68.2,67.31,68.17,816126.0,67.0747,67.2621,66.3843,67.2325,816126.0
2025-03-11 10:30:00,68.17,68.26,67.84,67.94,456948.0,67.2325,67.3212,66.907,67.0056,456948.0
2025-03-11 11:00:00,67.93,68.07,67.67,67.83,382344.0,66.9958,67.1339,66.7394,66.8972,382344.0
2025-03-11 11:30:00,67.83,67.96,67.68,67.73,276844.0,66.8972,67.0254,66.7492,66.7985,276844.0
2025-03-11 12:00:00,67.73,67.84,67.34,67.52,167102.0,66.7985,66.907,66.4139,66.5914,167102.0
2025-03-11 12:30:00,67.5,67.59,67.42,67.52,176726.0,66.5717,66.6605,66.4928,66.5914,176726.0
2025-03-11 13:00:00,67.52,67.89,67.46,67.79,216349.0,66.5914,66.9563,66.5322,66.8577,216349.0
2025-03-11 13:30:00,67.8,67.84,67.48,67.59,180907.0,66.8676,66.907,66.552,66.6605,180907.0
2025-03-11 14:00:00,67.6,67.95,67.58,67.9,257666.0,66.6703,67.0155,66.6506,66.9662,257666.0
2025-03-11 14:30:00,67.9,68.27,67.82,68.21,365267.0,66.9662,67.3311,66.8873,67.2719,365267.0
2025-03-11 15:00:00,68.21,68.28,67.91,68.03,428573.0,67.2719,67.341,66.9761,67.0944,428573.0
2025-03-11 15:30:00,68.01,68.14,67.75,67.8,1307260.0,67.0747,67.2029,66.8183,66.8676,1307260.0
2025-03-12 09:30:00,66.7,66.9,65.9,66.35,943315.0,65.7827,65.9799,64.9937,65.4375,943315.0
2025-03-12 10:00:00,66.36,66.53,65.96,65.97,412894.0,65.4474,65.615,65.0529,65.0627,412894.0
2025-03-12 10:30:00,65.98,66.09,65.41,65.47,301041.0,65.0726,65.1811,64.5104,64.5696,301041.0
2025-03-12 11:00:00,65.47,65.7,65.39,65.44,268922.0,64.5696,64.7964,64.4907,64.54,268922.0
2025-03-12 11:30:00,65.43,65.66,65.19,65.58,359270.0,64.5302,64.757,64.2935,64.6781,359270.0
2025-03-12 12:00:00,65.56,65.61,65.22,65.52,219381.0,64.6584,64.7077,64.323,64.6189,219381.0
2025-03-12 12:30:00,65.52,65.59,65.24,65.27,163845.0,64.6189,64.688,64.3428,64.3724,163845.0
2025-03-12 13:00:00,65.26,65.57,65.2,65.53,227613.0,64.3625,64.6682,64.3033,64.6288,227613.0
2025-03-12 13:30:00,65.53,65.64,65.31,65.42,231134.0,64.6288,64.7373,64.4118,64.5203,231134.0
2025-03-12 14:00:00,65.42,65.56,65.28,65.34,239651.0,64.5203,64.6584,64.3822,64.4414,239651.0
2025-03-12 14:30:00,65.33,65.47,65.23,65.41,240582.0,64.4315,64.5696,64.3329,64.5104,240582.0
2025-03-12 15:00:00,65.41,65.41,65.01,65.06,277533.0,64.5104,64.5104,64.1159,64.1652,277533.0
2025-03-12 15:30:00,65.06,65.19,64.86,64.98,1340990.0,64.1652,64.2935,63.968,64.0863,1340990.0
2025-03-13 09:30:00,64.73,65.48,64.66,65.4,484541.0,63.8398,64.5795,63.7708,64.5006,484541.0
2025-03-13 10:00:00,65.43,65.51,64.86,64.87,393058.0,64.5302,64.6091,63.968,63.9779,393058.0
2025-03-13 10:30:00,64.89,65.25,64.86,64.93,288561.0,63.9976,64.3526,63.968,64.037,288561.0
2025-03-13 11:00:00,64.93,65.04,64.8,64.99,348650.0,64.037,64.1455,63.9088,64.0962,348650.0
2025-03-13 11:30:00,64.99,65.0,64.67,64.78,239906.0,64.0962,64.1061,63.7806,63.8891,239906.0
2025-03-13 12:00:00,64.79,64.97,64.71,64.88,186373.0,63.899,64.0765,63.8201,63.9877,186373.0
2025-03-13 12:30:00,64.87,65.18,64.86,65.18,276638.0,63.9779,64.2836,63.968,64.2836,276638.0
2025-03-13 13:00:00,65.19,65.23,64.98,64.99,335924.0,64.2935,64.3329,64.0863,64.0962,335924.0
2025-03-13 13:30:00,64.99,65.04,64.92,64.95,495642.0,64.0962,64.1455,64.0272,64.0568,495642.0
2025-03-13 14:00:00,64.96,65.03,64.73,64.83,263438.0,64.0666,64.1357,63.8398,63.9384,263438.0
2025-03-13 14:30:00,64.84,65.06,64.83,64.95,320716.0,63.9483,64.1652,63.9384,64.0568,320716.0
2025-03-13 15:00:00,64.95,64.97,64.83,64.86,256590.0,64.0568,64.0765,63.9384,63.968,256590.0
2025-03-13 15:30:00,64.85,64.94,64.65,64.69,1025715.0,63.9581,64.0469,63.7609,63.8003,1025715.0
2025-03-14 09:30:00,64.26,64.7,64.07,64.64,392004.0,63.3763,63.8102,63.1889,63.751,392004.0
2025-03-14 10:00:00,64.69,64.84,64.46,64.72,341493.0,63.8003,63.9483,63.5735,63.8299,341493.0
2025-03-14 10:30:00,64.72,64.76,64.45,64.59,183512.0,63.8299,63.8694,63.5636,63.7017,183512.0
2025-03-14 11:00:00,64.59,64.68,64.46,64.56,256052.0,63.7017,63.7905,63.5735,63.6721,256052.0
2025-03-14 11:30:00,64.56,64.65,64.33,64.49,236167.0,63.6721,63.7609,63.4453,63.6031,236167.0
2025-03-14 12:00:00,64.49,64.57,64.26,64.37,311753.0,63.6031,63.682,63.3763,63.4847,311753.0
2025-03-14 12:30:00,64.36,64.44,64.28,64.36,183599.0,63.4749,63.5538,63.396,63.4749,183599.0
2025-03-14 13:00:00,64.36,64.5,64.35,64.38,248957.0,63.4749,63.613,63.465,63.4946,248957.0
2025-03-14 13:30:00,64.38,64.46,64.34,64.34,141475.0,63.4946,63.5735,63.4552,63.4552,141475.0
2025-03-14 14:00:00,64.34,64.41,64.28,64.29,186278.0,63.4552,63.5242,63.396,63.4058,186278.0
2025-03-14 14:30:00,64.3,64.46,64.29,64.44,186126.0,63.4157,63.5735,63.4058,63.5538,186126.0
2025-03-14 15:00:00,64.44,64.47,64.35,64.39,249408.0,63.5538,63.5834,63.465,63.5045,249408.0
2025-03-14 15:30:00,64.39,64.53,64.29,64.31,792007.0,63.5045,63.6425,63.4058,63.4256,792007.0
2025-03-17 09:30:00,64.14,64.54,63.9,64.4,521942.0,63.2579,63.6524,63.0212,63.5143,521942.0
2025-03-17 10:00:00,64.41,64.93,64.3,64.92,281854.0,63.5242,64.037,63.4157,64.0272,281854.0
2025-03-17 10:30:00,64.93,65.14,64.79,65.09,225860.0,64.037,64.2441,63.899,64.1948,225860.0
2025-03-17 11:00:00,65.07,65.15,64.77,64.77,194816.0,64.1751,64.254,63.8792,63.8792,194816.0
2025-03-17 11:30:00,64.77,64.8,64.67,64.73,160291.0,63.8792,63.9088,63.7806,63.8398,160291.0
2025-03-17 12:00:00,64.74,65.03,64.68,64.99,267786.0,63.8496,64.1357,63.7905,64.0962,267786.0
2025-03-17 12:30:00,64.99,65.08,64.95,65.03,116231.0,64.0962,64.185,64.0568,64.1357,116231.0
2025-03-17 13:00:00,65.02,65.08,64.94,64.98,147430.0,64.1258,64.185,64.0469,64.0863,147430.0
2025-03-17 13:30:00,64.98,65.1,64.95,65.05,113050.0,64.0863,64.2047,64.0568,64.1554,113050.0
2025-03-17 14:00:00,65.06,65.26,65.05,65.08,141926.0,64.1652,64.3625,64.1554,64.185,141926.0
2025-03-17 14:30:00,65.07,65.14,64.98,64.98,180472.0,64.1751,64.2441,64.0863,64.0863,180472.0
2025-03-17 15:00:00,64.98,65.03,64.85,65.02,177221.0,64.0863,64.1357,63.9581,64.1258,177221.0
2025-03-17 15:30:00,65.02,65.22,64.96,65.1,748175.0,64.1258,64.323,64.0666,64.2047,748175.0
2025-03-18 09:30:00,65.21,65.37,64.87,65.16,358786.0,64.3132,64.471,63.9779,64.2639,358786.0
2025-03-18 10:00:00,65.14,65.39,65.14,65.24,271450.0,64.2441,64.4907,64.2441,64.3428,271450.0
2025-03-18 10:30:00,65.24,65.48,65.24,65.42,189963.0,64.3428,64.5795,64.3428,64.5203,189963.0
2025-03-18 11:00:00,65.43,65.51,65.08,65.09,141145.0,64.5302,64.6091,64.185,64.1948,141145.0
2025-03-18 11:30:00,65.07,65.08,64.93,65.0,123191.0,64.1751,64.185,64.037,64.1061,123191.0
2025-03-18 12:00:00,64.99,65.03,64.88,64.95,164644.0,64.0962,64.1357,63.9877,64.0568,164644.0
2025-03-18 12:30:00,64.96,64.97,64.79,64.8,290754.0,64.0666,64.0765,63.899,63.9088,290754.0
2025-03-18 13:00:00,64.79,64.96,64.77,64.93,171550.0,63.899,64.0666,63.8792,64.037,171550.0
2025-03-18 13:30:00,64.93,65.07,64.92,65.0,93022.0,64.037,64.1751,64.0272,64.1061,93022.0
2025-03-18 14:00:00,65.01,65.08,64.98,64.98,110243.0,64.1159,64.185,64.0863,64.0863,110243.0
2025-03-18 14:30:00,64.99,65.04,64.85,64.89,179025.0,64.0962,64.1455,63.9581,63.9976,179025.0
2025-03-18 15:00:00,64.89,64.92,64.77,64.84,233249.0,63.9976,64.0272,63.8792,63.9483,233249.0
2025-03-18 15:30:00,64.84,64.92,64.49,64.66,856957.0,63.9483,64.0272,63.6031,63.7708,856957.0
2025-03-19 09:30:00,63.97,64.43,63.62,63.74,455216.0,63.0902,63.5439,62.7451,62.8634,455216.0
2025-03-19 10:00:00,63.73,63.81,63.57,63.65,313025.0,62.8535,62.9324,62.6957,62.7746,313025.0
2025-03-19 10:30:00,63.66,63.72,63.56,63.64,213435.0,62.7845,62.8437,62.6859,62.7648,213435.0
2025-03-19 11:00:00,63.64,63.74,63.51,63.58,255979.0,62.7648,62.8634,62.6366,62.7056,255979.0
2025-03-19 11:30:00,63.58,63.69,63.56,63.6,229094.0,62.7056,62.8141,62.6859,62.7253,229094.0
2025-03-19 12:00:00,63.6,63.67,63.48,63.64,253599.0,62.7253,62.7944,62.607,62.7648,253599.0
2025-03-19 12:30:00,63.65,63.75,63.59,63.7,268872.0,62.7746,62.8733,62.7155,62.824,268872.0
2025-03-19 13:00:00,63.7,63.75,63.66,63.73,239139.0,62.824,62.8733,62.7845,62.8535,239139.0
2025-03-19 13:30:00,63.73,63.83,63.67,63.74,335797.0,62.8535,62.9522,62.7944,62.8634,335797.0
2025-03-19 14:00:00,63.73,63.95,63.6,63.84,460023.0,62.8535,63.0705,62.7253,62.962,460023.0
2025-03-19 14:30:00,63.84,63.92,63.77,63.78,278136.0,62.962,63.0409,62.893,62.9029,278136.0
2025-03-19 15:00:00,63.78,63.97,63.71,63.96,323659.0,62.9029,63.0902,62.8338,63.0804,323659.0
2025-03-19 15:30:00,63.97,64.05,63.8,64.02,774320.0,63.0902,63.1691,62.9226,63.1396,774320.0
2025-03-20 09:30:00,64.1,64.29,63.57,64.0,325360.0,63.2185,63.4058,62.6957,63.1198,325360.0
2025-03-20 10:00:00,64.02,64.31,63.91,64.29,479203.0,63.1396,63.4256,63.0311,63.4058,479203.0
2025-03-20 10:30:00,64.29,64.33,63.96,64.03,391161.0,63.4058,63.4453,63.0804,63.1494,391161.0
2025-03-20 11:00:00,64.02,64.05,63.8,63.82,250882.0,63.1396,63.1691,62.9226,62.9423,250882.0
2025-03-20 11:30:00,63.81,63.95,63.7,63.92,175075.0,62.9324,63.0705,62.824,63.0409,175075.0
2025-03-20 12:00:00,63.92,64.0,63.88,63.91,112369.0,63.0409,63.1198,63.0015,63.0311,112369.0
2025-03-20 12:30:00,63.91,64.0,63.85,64.0,137917.0,63.0311,63.1198,62.9719,63.1198,137917.0
2025-03-20 13:00:00,64.0,64.02,63.83,63.88,134357.0,63.1198,63.1396,62.9522,63.0015,134357.0
2025-03-20 13:30:00,63.89,63.91,63.76,63.78,102008.0,63.0113,63.0311,62.8831,62.9029,102008.0
2025-03-20 14:00:00,63.79,63.87,63.72,63.87,152713.0,62.9127,62.9916,62.8437,62.9916,152713.0
2025-03-20 14:30:00,63.86,63.97,63.83,63.94,160045.0,62.9818,63.0902,62.9522,63.0607,160045.0
2025-03-20 15:00:00,63.94,64.0,63.8,63.91,184914.0,63.0607,63.1198,62.9226,63.0311,184914.0
2025-03-20 15:30:00,63.91,64.06,63.82,63.95,680604.0,63.0311,63.179,62.9423,63.0705,680604.0
2025-03-21 09:30:00,63.86,64.7,63.7,64.23,2164572.0,62.9818,63.8102,62.824,63.3467,2164572.0
2025-03-21 10:00:00,64.23,64.24,63.76,64.07,238191.0,63.3467,63.3565,62.8831,63.1889,238191.0
2025-03-21 10:30:00,64.08,64.28,64.03,64.22,179087.0,63.1987,63.396,63.1494,63.3368,179087.0
2025-03-21 11:00:00,64.22,64.29,64.12,64.2,231685.0,63.3368,63.4058,63.2382,63.3171,231685.0
2025-03-21 11:30:00,64.2,64.33,64.17,64.23,147559.0,63.3171,63.4453,63.2875,63.3467,147559.0
2025-03-21 12:00:00,64.24,64.61,64.21,64.56,298969.0,63.3565,63.7214,63.3269,63.6721,298969.0
2025-03-21 12:30:00,64.55,64.65,64.5,64.62,214809.0,63.6623,63.7609,63.613,63.7313,214809.0
2025-03-21 13:00:00,64.62,64.62,64.4,64.42,189453.0,63.7313,63.7313,63.5143,63.5341,189453.0
2025-03-21 13:30:00,64.42,64.58,64.39,64.53,167288.0,63.5341,63.6919,63.5045,63.6425,167288.0
2025-03-21 14:00:00,64.53,64.54,64.26,64.29,202589.0,63.6425,63.6524,63.3763,63.4058,202589.0
2025-03-21 14:30:00,64.29,64.39,64.24,64.33,267412.0,63.4058,63.5045,63.3565,63.4453,267412.0
2025-03-21 15:00:00,64.33,64.39,64.18,64.27,351884.0,63.4453,63.5045,63.2974,63.3861,351884.0
2025-03-21 15:30:00,64.25,64.63,63.83,64.53,1527178.0,63.3664,63.7412,62.9522,63.6425,1527178.0
2025-03-24 09:30:00,64.55,65.04,64.25,64.72,479644.0,63.6623,64.1455,63.3664,63.8299,479644.0
2025-03-24 10:00:00,64.73,64.89,64.41,64.43,289055.0,63.8398,63.9976,63.5242,63.5439,289055.0
2025-03-24 10:30:00,64.42,64.69,64.31,64.63,233748.0,63.5341,63.8003,63.4256,63.7412,233748.0
2025-03-24 11:00:00,64.63,64.8,64.57,64.78,108226.0,63.7412,63.9088,63.682,63.8891,108226.0
2025-03-24 11:30:00,64.8,64.83,64.63,64.7,146773.0,63.9088,63.9384,63.7412,63.8102,146773.0
2025-03-24 12:00:00,64.7,64.83,64.65,64.75,192725.0,63.8102,63.9384,63.7609,63.8595,192725.0
2025-03-24 12:30:00,64.75,64.82,64.64,64.78,151983.0,63.8595,63.9285,63.751,63.8891,151983.0
2025-03-24 13:00:00,64.79,64.85,64.63,64.82,217371.0,63.899,63.9581,63.7412,63.9285,217371.0
2025-03-24 13:30:00,64.82,64.85,64.7,64.75,191347.0,63.9285,63.9581,63.8102,63.8595,191347.0
2025-03-24 14:00:00,64.74,64.87,64.7,64.77,249029.0,63.8496,63.9779,63.8102,63.8792,249029.0
2025-03-24 14:30:00,64.77,64.85,64.7,64.76,267758.0,63.8792,63.9581,63.8102,63.8694,267758.0
2025-03-24 15:00:00,64.79,64.84,64.71,64.81,203334.0,63.899,63.9483,63.8201,63.9187,203334.0
2025-03-24 15:30:00,64.81,65.07,64.79,64.92,938588.0,63.9187,64.1751,63.899,64.0272,938588.0
2025-03-25 09:30:00,64.76,64.82,64.22,64.34,570604.0,63.8694,63.9285,63.3368,63.4552,570604.0
2025-03-25 10:00:00,64.32,64.46,64.21,64.42,230124.0,63.4354,63.5735,63.3269,63.5341,230124.0
2025-03-25 10:30:00,64.43,64.48,64.14,64.39,163978.0,63.5439,63.5932,63.2579,63.5045,163978.0
2025-03-25 11:00:00,64.39,64.41,64.28,64.33,121497.0,63.5045,63.5242,63.396,63.4453,121497.0
2025-03-25 11:30:00,64.34,64.46,64.3,64.43,137508.0,63.4552,63.5735,63.4157,63.5439,137508.0
2025-03-25 12:00:00,64.42,64.59,64.33,64.57,248669.0,63.5341,63.7017,63.4453,63.682,248669.0
2025-03-25 12:30:00,64.58,64.67,64.54,64.6,161155.0,63.6919,63.7806,63.6524,63.7116,161155.0
2025-03-25 13:00:00,64.59,64.7,64.5,64.67,167090.0,63.7017,63.8102,63.613,63.7806,167090.0
2025-03-25 13:30:00,64.67,64.75,64.59,64.64,355741.0,63.7806,63.8595,63.7017,63.751,355741.0
2025-03-25 14:00:00,64.64,64.82,64.63,64.81,334715.0,63.751,63.9285,63.7412,63.9187,334715.0
2025-03-25 14:30:00,64.81,64.88,64.72,64.75,294737.0,63.9187,63.9877,63.8299,63.8595,294737.0
2025-03-25 15:00:00,64.75,64.83,64.71,64.78,310518.0,63.8595,63.9384,63.8201,63.8891,310518.0
2025-03-25 15:30:00,64.78,64.83,64.6,64.72,913274.0,63.8891,63.9384,63.7116,63.8299,913274.0
2025-03-26 09:30:00,64.77,65.78,64.68,65.67,644366.0,63.8792,64.8753,63.7905,64.7669,644366.0
2025-03-26 10:00:00,65.68,65.68,65.22,65.3,431100.0,64.7767,64.7767,64.323,64.4019,431100.0
2025-03-26 10:30:00,65.28,65.51,65.12,65.33,266723.0,64.3822,64.6091,64.2244,64.4315,266723.0
2025-03-26 11:00:00,65.34,65.37,65.23,65.32,161908.0,64.4414,64.471,64.3329,64.4217,161908.0
2025-03-26 11:30:00,65.32,65.48,65.24,65.45,174134.0,64.4217,64.5795,64.3428,64.5499,174134.0
2025-03-26 12:00:00,65.45,65.59,65.31,65.56,462059.0,64.5499,64.688,64.4118,64.6584,462059.0
2025-03-26 12:30:00,65.56,65.75,65.5,65.74,239983.0,64.6584,64.8458,64.5992,64.8359,239983.0
2025-03-26 13:00:00,65.74,66.02,65.7,65.98,250375.0,64.8359,65.112,64.7964,65.0726,250375.0
2025-03-26 13:30:00,65.98,66.07,65.95,65.98,192473.0,65.0726,65.1614,65.043,65.0726,192473.0
2025-03-26 14:00:00,65.98,66.1,65.93,66.02,253459.0,65.0726,65.1909,65.0233,65.112,253459.0
2025-03-26 14:30:00,66.02,66.12,66.0,66.09,142406.0,65.112,65.2107,65.0923,65.1811,142406.0
2025-03-26 15:00:00,66.1,66.15,66.01,66.15,651546.0,65.1909,65.2403,65.1022,65.2403,651546.0
2025-03-26 15:30:00,66.15,66.54,66.1,66.32,1577198.0,65.2403,65.6249,65.1909,65.4079,1577198.0
2025-03-27 09:30:00,66.9,67.34,66.49,67.16,645155.0,65.9799,66.4139,65.5756,66.2364,645155.0
2025-03-27 10:00:00,67.15,67.31,66.97,67.07,484373.0,66.2265,66.3843,66.049,66.1476,484373.0
2025-03-27 10:30:00,67.06,67.24,66.8,67.06,472343.0,66.1377,66.3153,65.8813,66.1377,472343.0
2025-03-27 11:00:00,67.06,67.28,66.95,67.2,502439.0,66.1377,66.3547,66.0293,66.2758,502439.0
2025-03-27 11:30:00,67.2,67.24,66.98,67.07,233877.0,66.2758,66.3153,66.0588,66.1476,233877.0
2025-03-27 12:00:00,67.08,67.11,66.9,66.94,179267.0,66.1575,66.1871,65.9799,66.0194,179267.0
2025-03-27 12:30:00,66.93,66.94,66.74,66.87,184586.0,66.0095,66.0194,65.8221,65.9504,184586.0
2025-03-27 13:00:00,66.88,67.08,66.81,66.95,333105.0,65.9602,66.1575,65.8912,66.0293,333105.0
2025-03-27 13:30:00,66.96,67.05,66.83,66.84,272719.0,66.0391,66.1279,65.9109,65.9208,272719.0
2025-03-27 14:00:00,66.84,67.09,66.81,67.04,198824.0,65.9208,66.1673,65.8912,66.118,198824.0
2025-03-27 14:30:00,67.03,67.23,67.03,67.15,208035.0,66.1082,66.3054,66.1082,66.2265,208035.0
2025-03-27 15:00:00,67.15,67.39,67.13,67.32,371471.0,66.2265,66.4632,66.2068,66.3942,371471.0
2025-03-27 15:30:00,67.33,67.62,67.29,67.53,1417165.0,66.404,66.69,66.3646,66.6013,1417165.0
2025-03-28 09:30:00,67.91,68.38,67.72,68.15,670013.0,66.9761,67.4396,66.7887,67.2128,670013.0
2025-03-28 10:00:00,68.14,68.36,68.04,68.28,626234.0,67.2029,67.4199,67.1043,67.341,626234.0
2025-03-28 10:30:00,68.28,68.32,67.81,68.01,695965.0,67.341,67.3804,66.8774,67.0747,695965.0
2025-03-28 11:00:00,68.01,68.02,67.89,67.95,297618.0,67.0747,67.0845,66.9563,67.0155,297618.0
2025-03-28 11:30:00,67.95,68.08,67.85,67.92,506175.0,67.0155,67.1437,66.9169,66.9859,506175.0
2025-03-28 12:00:00,67.93,68.02,67.9,67.92,377865.0,66.9958,67.0845,66.9662,66.9859,377865.0
2025-03-28 12:30:00,67.92,68.13,67.91,68.08,388029.0,66.9859,67.193,66.9761,67.1437,388029.0
2025-03-28 13:00:00,68.08,68.12,67.91,67.94,371946.0,67.1437,67.1832,66.9761,67.0056,371946.0
2025-03-28 13:30:00,67.94,67.97,67.67,67.78,200894.0,67.0056,67.0352,66.7394,66.8478,200894.0
2025-03-28 14:00:00,67.78,67.86,67.02,67.34,623833.0,66.8478,66.9267,66.0983,66.4139,623833.0
2025-03-28 14:30:00,67.34,67.54,67.3,67.54,439725.0,66.4139,66.6111,66.3744,66.6111,439725.0
2025-03-28 15:00:00,67.51,67.68,67.48,67.57,428199.0,66.5816,66.7492,66.552,66.6407,428199.0
2025-03-28 15:30:00,67.56,67.77,67.41,67.73,2112256.0,66.6309,66.838,66.4829,66.7985,2112256.0
2025-03-31 09:30:00,67.85,67.99,67.25,67.54,969170.0,67.3804,67.5194,66.7846,67.0726,969170.0
2025-03-31 10:00:00,67.54,67.76,67.22,67.75,430666.0,67.0726,67.291,66.7548,67.2811,430666.0
2025-03-31 10:30:00,67.75,67.95,67.68,67.84,483218.0,67.2811,67.4797,67.2116,67.3705,483218.0
2025-03-31 11:00:00,67.84,67.89,67.59,67.66,291083.0,67.3705,67.4201,67.1222,67.1917,291083.0
2025-03-31 11:30:00,67.66,67.71,67.41,67.53,348053.0,67.1917,67.2414,66.9435,67.0626,348053.0
2025-03-31 12:00:00,67.53,67.62,67.42,67.44,219128.0,67.0626,67.152,66.9534,66.9733,219128.0
2025-03-31 12:30:00,67.44,67.47,67.35,67.44,233323.0,66.9733,67.003,66.8839,66.9733,233323.0
2025-03-31 13:00:00,67.44,67.49,67.36,67.44,214611.0,66.9733,67.0229,66.8938,66.9733,214611.0
2025-03-31 13:30:00,67.44,67.53,67.42,67.48,244614.0,66.9733,67.0626,66.9534,67.013,244614.0
2025-03-31 14:00:00,67.48,67.74,67.46,67.72,391928.0,67.013,67.2712,66.9931,67.2513,391928.0
2025-03-31 14:30:00,67.72,67.78,67.68,67.73,378553.0,67.2513,67.3109,67.2116,67.2612,378553.0
2025-03-31 15:00:00,67.73,67.91,67.72,67.89,552785.0,67.2612,67.44,67.2513,67.4201,552785.0
2025-03-31 15:30:00,67.89,68.04,67.67,67.86,2612721.0,67.4201,67.5691,67.2017,67.3903,2612721.0
2025-04-01 09:30:00,68.2,68.28,67.5,67.73,634539.0,67.728,67.8074,67.0328,67.2612,634539.0
2025-04-01 10:00:00,67.75,67.88,67.5,67.64,481170.0,67.2811,67.4102,67.0328,67.1719,481170.0
2025-04-01 10:30:00,67.64,67.94,67.61,67.92,234088.0,67.1719,67.4698,67.1421,67.4499,234088.0
2025-04-01 11:00:00,67.92,67.94,67.75,67.86,199176.0,67.4499,67.4698,67.2811,67.3903,199176.0
2025-04-01 11:30:00,67.86,67.89,67.7,67.76,186839.0,67.3903,67.4201,67.2315,67.291,186839.0
2025-04-01 12:00:00,67.76,67.85,67.69,67.72,300787.0,67.291,67.3804,67.2215,67.2513,300787.0
2025-04-01 12:30:00,67.72,67.88,67.71,67.85,263674.0,67.2513,67.4102,67.2414,67.3804,263674.0
2025-04-01 13:00:00,67.85,67.88,67.74,67.76,133150.0,67.3804,67.4102,67.2712,67.291,133150.0
2025-04-01 13:30:00,67.77,67.8,67.69,67.78,251296.0,67.301,67.3308,67.2215,67.3109,251296.0
2025-04-01 14:00:00,67.78,67.79,67.48,67.58,359548.0,67.3109,67.3208,67.013,67.1123,359548.0
2025-04-01 14:30:00,67.58,67.59,67.27,67.37,463202.0,67.1123,67.1222,66.8044,66.9037,463202.0
2025-04-01 15:00:00,67.37,67.38,67.25,67.3,367941.0,66.9037,66.9137,66.7846,66.8342,367941.0
2025-04-01 15:30:00,67.31,67.68,67.3,67.66,1344510.0,66.8442,67.2116,66.8342,67.1917,1344510.0
2025-04-02 09:30:00,67.65,67.71,66.37,66.44,638043.0,67.1818,67.2414,65.9107,65.9802,638043.0
2025-04-02 10:00:00,66.41,67.11,66.41,66.99,510143.0,65.9504,66.6455,65.9504,66.5264,510143.0
2025-04-02 10:30:00,67.01,67.03,66.86,66.94,275588.0,66.5462,66.5661,66.3973,66.4767,275588.0
2025-04-02 11:00:00,66.95,67.04,66.73,66.84,402876.0,66.4866,66.576,66.2682,66.3774,402876.0
2025-04-02 11:30:00,66.84,66.95,66.36,66.4,395087.0,66.3774,66.4866,65.9007,65.9405,395087.0
2025-04-02 12:00:00,66.41,66.55,66.12,66.14,454519.0,65.9504,66.0894,65.6624,65.6823,454519.0
2025-04-02 12:30:00,66.14,66.27,66.04,66.19,329623.0,65.6823,65.8114,65.5829,65.7319,329623.0
2025-04-02 13:00:00,66.2,66.26,65.95,66.01,337699.0,65.7418,65.8014,65.4936,65.5531,337699.0
2025-04-02 13:30:00,66.01,66.11,65.66,65.79,660846.0,65.5531,65.6525,65.2056,65.3347,660846.0
2025-04-02 14:00:00,65.79,65.89,65.75,65.86,333778.0,65.3347,65.434,65.2949,65.4042,333778.0
2025-04-02 14:30:00,65.86,66.14,65.83,66.01,705719.0,65.4042,65.6823,65.3744,65.5531,705719.0
2025-04-02 15:00:00,66.01,66.02,65.73,65.94,713061.0,65.5531,65.5631,65.2751,65.4836,713061.0
2025-04-02 15:30:00,65.93,66.17,65.89,66.13,1311703.0,65.4737,65.712,65.434,65.6723,1311703.0
2025-04-03 09:30:00,67.69,69.0,67.21,67.98,1074690.0,67.2215,68.5225,66.7448,67.5095,1074690.0
2025-04-03 10:00:00,67.97,68.04,67.4,67.97,807728.0,67.4996,67.5691,66.9335,67.4996,807728.0
2025-04-03 10:30:00,67.97,68.51,67.9,68.42,746574.0,67.4996,68.0358,67.4301,67.9465,746574.0
2025-04-03 11:00:00,68.41,68.75,68.21,68.27,619370.0,67.9365,68.2742,67.7379,67.7975,619370.0
2025-04-03 11:30:00,68.28,68.35,67.76,67.86,757706.0,67.8074,67.877,67.291,67.3903,757706.0
2025-04-03 12:00:00,67.86,67.92,67.55,67.72,614011.0,67.3903,67.4499,67.0825,67.2513,614011.0
2025-04-03 12:30:00,67.72,67.79,67.6,67.64,368873.0,67.2513,67.3208,67.1321,67.1719,368873.0
2025-04-03 13:00:00,67.64,67.69,67.49,67.6,325860.0,67.1719,67.2215,67.0229,67.1321,325860.0
2025-04-03 13:30:00,67.61,67.66,67.46,67.62,280493.0,67.1421,67.1917,66.9931,67.152,280493.0
2025-04-03 14:00:00,67.63,68.03,67.6,68.0,298461.0,67.1619,67.5592,67.1321,67.5294,298461.0
2025-04-03 14:30:00,68.01,68.01,67.69,67.84,421966.0,67.5393,67.5393,67.2215,67.3705,421966.0
2025-04-03 15:00:00,67.84,67.99,67.53,67.69,800757.0,67.3705,67.5194,67.0626,67.2215,800757.0
2025-04-03 15:30:00,67.69,67.97,67.64,67.94,1990283.0,67.2215,67.4996,67.1719,67.4698,1990283.0
2025-04-04 09:30:00,68.41,69.12,67.96,68.07,983573.0,67.9365,68.6416,67.4897,67.5989,983573.0
2025-04-04 10:00:00,68.08,68.52,67.76,68.36,437709.0,67.6088,68.0458,67.291,67.8869,437709.0
2025-04-04 10:30:00,68.34,68.68,68.05,68.07,594962.0,67.867,68.2047,67.579,67.5989,594962.0
2025-04-04 11:00:00,68.08,68.13,66.94,67.04,485373.0,67.6088,67.6585,66.4767,66.576,485373.0
2025-04-04 11:30:00,67.04,67.72,67.03,67.55,426259.0,66.576,67.2513,66.5661,67.0825,426259.0
2025-04-04 12:00:00,67.57,67.59,67.04,67.09,513932.0,67.1024,67.1222,66.576,66.6257,513932.0
2025-04-04 12:30:00,67.08,67.39,66.83,66.84,322118.0,66.6157,66.9236,66.3675,66.3774,322118.0
2025-04-04 13:00:00,66.86,67.0,66.54,66.99,240576.0,66.3973,66.5363,66.0795,66.5264,240576.0
2025-04-04 13:30:00,66.98,67.14,66.76,66.8,239388.0,66.5164,66.6753,66.298,66.3377,239388.0
2025-04-04 14:00:00,66.81,66.95,66.25,66.38,395882.0,66.3476,66.4866,65.7915,65.9206,395882.0
2025-04-04 14:30:00,66.38,66.54,65.95,66.46,438484.0,65.9206,66.0795,65.4936,66.0,438484.0
2025-04-04 15:00:00,66.47,66.61,66.27,66.46,463653.0,66.01,66.149,65.8114,66.0,463653.0
2025-04-04 15:30:00,66.44,66.78,66.24,66.35,2577905.0,65.9802,66.3178,65.7816,65.8908,2577905.0
2025-04-07 09:30:00,65.18,66.05,64.74,65.2,1521035.0,64.7289,65.5929,64.2919,64.7488,1521035.0
2025-04-07 10:00:00,65.21,66.69,64.63,65.73,1061977.0,64.7587,66.2284,64.1827,65.2751,1061977.0
2025-04-07 10:30:00,65.7,65.88,64.86,65.47,535800.0,65.2453,65.424,64.4111,65.0169,535800.0
2025-04-07 11:00:00,65.52,65.7,64.77,65.0,687354.0,65.0665,65.2453,64.3217,64.5501,687354.0
2025-04-07 11:30:00,64.99,65.6,64.98,65.39,382772.0,64.5402,65.146,64.5303,64.9374,382772.0
2025-04-07 12:00:00,65.36,65.53,64.83,65.22,300264.0,64.9076,65.0765,64.3813,64.7686,300264.0
2025-04-07 12:30:00,65.19,65.25,64.87,65.08,436836.0,64.7388,64.7984,64.421,64.6296,436836.0
2025-04-07 13:00:00,65.08,65.78,65.0,65.58,712038.0,64.6296,65.3247,64.5501,65.1261,712038.0
2025-04-07 13:30:00,65.55,65.86,65.39,65.82,561451.0,65.0963,65.4042,64.9374,65.3645,561451.0
2025-04-07 14:00:00,65.81,66.18,65.77,66.16,353155.0,65.3545,65.722,65.3148,65.7021,353155.0
2025-04-07 14:30:00,66.17,66.2,65.56,65.78,428502.0,65.712,65.7418,65.1063,65.3247,428502.0
2025-04-07 15:00:00,65.75,65.81,65.34,65.43,826686.0,65.2949,65.3545,64.8878,64.9772,826686.0
2025-04-07 15:30:00,65.43,65.74,65.12,65.24,2162861.0,64.9772,65.285,64.6693,64.7885,2162861.0
2025-04-08 09:30:00,65.32,66.42,65.17,66.12,1013959.0,64.8679,65.9603,64.719,65.6624,1013959.0
2025-04-08 10:00:00,66.13,66.26,65.51,65.53,540039.0,65.6723,65.8014,65.0566,65.0765,540039.0
2025-04-08 10:30:00,65.53,65.94,65.5,65.71,307141.0,65.0765,65.4836,65.0467,65.2552,307141.0
2025-04-08 11:00:00,65.7,65.96,65.49,65.69,436570.0,65.2453,65.5035,65.0367,65.2354,436570.0
2025-04-08 11:30:00,65.7,66.04,65.62,65.84,427001.0,65.2453,65.5829,65.1658,65.3843,427001.0
2025-04-08 12:00:00,65.84,65.87,65.58,65.8,296784.0,65.3843,65.4141,65.1261,65.3446,296784.0
2025-04-08 12:30:00,65.79,65.83,65.27,65.3,414917.0,65.3347,65.3744,64.8183,64.8481,414917.0
2025-04-08 13:00:00,65.31,65.37,64.78,64.84,351831.0,64.858,64.9176,64.3317,64.3912,351831.0
2025-04-08 13:30:00,64.85,65.12,64.65,64.75,532250.0,64.4012,64.6693,64.2026,64.3019,532250.0
2025-04-08 14:00:00,64.73,64.78,64.36,64.52,249048.0,64.282,64.3317,63.9146,64.0735,249048.0
2025-04-08 14:30:00,64.52,64.74,64.3,64.53,370957.0,64.0735,64.2919,63.855,64.0834,370957.0
2025-04-08 15:00:00,64.53,64.64,64.42,64.55,504882.0,64.0834,64.1926,63.9742,64.1033,504882.0
2025-04-08 15:30:00,64.56,64.58,63.69,64.08,2090665.0,64.1132,64.133,63.2492,63.6365,2090665.0
2025-04-09 09:30:00,63.49,64.34,63.14,63.98,770636.0,63.0506,63.8947,62.703,63.5372,770636.0
2025-04-09 10:00:00,63.96,64.06,63.41,63.95,444743.0,63.5173,63.6166,62.9711,63.5074,444743.0
2025-04-09 10:30:00,63.95,64.01,63.56,63.71,374588.0,63.5074,63.567,63.1201,63.2691,374588.0
2025-04-09 11:00:00,63.69,64.01,63.62,63.89,379763.0,63.2492,63.567,63.1797,63.4478,379763.0
2025-04-09 11:30:00,63.91,63.96,63.65,63.76,184627.0,63.4677,63.5173,63.2095,63.3187,184627.0
2025-04-09 12:00:00,63.76,64.25,63.72,64.17,421135.0,63.3187,63.8053,63.279,63.7259,421135.0
2025-04-09 12:30:00,64.16,64.37,64.03,64.32,206142.0,63.716,63.9245,63.5869,63.8748,206142.0
2025-04-09 13:00:00,64.34,66.53,63.99,66.14,908840.0,63.8947,66.0696,63.5471,65.6823,908840.0
2025-04-09 13:30:00,66.14,66.65,65.62,65.98,520250.0,65.6823,66.1887,65.1658,65.5234,520250.0
2025-04-09 14:00:00,66.0,66.12,65.23,65.37,362016.0,65.5432,65.6624,64.7785,64.9176,362016.0
2025-04-09 14:30:00,65.34,65.64,65.08,65.39,317763.0,64.8878,65.1857,64.6296,64.9374,317763.0
2025-04-09 15:00:00,65.39,66.01,65.27,65.79,526644.0,64.9374,65.5531,64.8183,65.3347,526644.0
2025-04-09 15:30:00,65.8,66.39,65.62,66.17,1482155.0,65.3446,65.9305,65.1658,65.712,1482155.0
2025-04-10 09:30:00,66.51,66.96,66.15,66.38,570879.0,66.0497,66.4966,65.6922,65.9206,570879.0
2025-04-10 10:00:00,66.38,66.43,65.59,65.59,324913.0,65.9206,65.9702,65.1361,65.1361,324913.0
2025-04-10 10:30:00,65.6,65.69,65.28,65.39,644916.0,65.146,65.2354,64.8282,64.9374,644916.0
2025-04-10 11:00:00,65.39,65.51,65.24,65.5,231239.0,64.9374,65.0566,64.7885,65.0467,231239.0
2025-04-10 11:30:00,65.48,65.5,65.11,65.18,588244.0,65.0268,65.0467,64.6594,64.7289,588244.0
2025-04-10 12:00:00,65.17,65.21,64.71,64.9,349631.0,64.719,64.7587,64.2621,64.4508,349631.0
2025-04-10 12:30:00,64.88,65.35,64.86,65.29,311351.0,64.431,64.8977,64.4111,64.8381,311351.0
2025-04-10 13:00:00,65.28,65.74,64.79,65.15,358554.0,64.8282,65.285,64.3416,64.6991,358554.0
2025-04-10 13:30:00,65.14,65.67,65.04,65.56,300659.0,64.6892,65.2155,64.5899,65.1063,300659.0
2025-04-10 14:00:00,65.56,65.91,65.33,65.87,275986.0,65.1063,65.4538,64.8779,65.4141,275986.0
2025-04-10 14:30:00,65.88,66.2,65.74,66.03,334530.0,65.424,65.7418,65.285,65.573,334530.0
2025-04-10 15:00:00,66.03,66.47,65.96,65.97,349019.0,65.573,66.01,65.5035,65.5134,349019.0
2025-04-10 15:30:00,65.98,66.2,65.52,65.99,1284269.0,65.5234,65.7418,65.0665,65.5333,1284269.0
2025-04-11 09:30:00,66.59,66.88,66.04,66.56,508087.0,66.1291,66.4171,65.5829,66.0993,508087.0
2025-04-11 10:00:00,66.5,66.92,66.25,66.28,309856.0,66.0398,66.4569,65.7915,65.8213,309856.0
2025-04-11 10:30:00,66.29,66.72,66.29,66.61,351911.0,65.8312,66.2582,65.8312,66.149,351911.0
2025-04-11 11:00:00,66.6,66.8,66.35,66.59,251205.0,66.1391,66.3377,65.8908,66.1291,251205.0
2025-04-11 11:30:00,66.58,66.92,66.48,66.92,354174.0,66.1192,66.4569,66.0199,66.4569,354174.0
2025-04-11 12:00:00,66.92,67.23,66.88,67.19,350555.0,66.4569,66.7647,66.4171,66.725,350555.0
2025-04-11 12:30:00,67.19,67.49,67.18,67.32,330434.0,66.725,67.0229,66.7151,66.8541,330434.0
2025-04-11 13:00:00,67.33,67.44,67.04,67.11,271173.0,66.864,66.9733,66.576,66.6455,271173.0
2025-04-11 13:30:00,67.11,67.69,67.09,67.51,329712.0,66.6455,67.2215,66.6257,67.0428,329712.0
2025-04-11 14:00:00,67.5,67.58,67.25,67.35,257647.0,67.0328,67.1123,66.7846,66.8839,257647.0
2025-04-11 14:30:00,67.35,67.44,67.24,67.25,181340.0,66.8839,66.9733,66.7746,66.7846,181340.0
2025-04-11 15:00:00,67.25,67.41,67.25,67.34,275575.0,66.7846,66.9435,66.7846,66.8739,275575.0
2025-04-11 15:30:00,67.33,67.42,66.98,67.04,1040784.0,66.864,66.9534,66.5164,66.576,1040784.0
2025-04-14 09:30:00,66.7,67.47,66.52,67.22,713936.0,66.2384,67.003,66.0596,66.7548,713936.0
2025-04-14 10:00:00,67.2,67.57,67.12,67.44,237917.0,66.7349,67.1024,66.6555,66.9733,237917.0
2025-04-14 10:30:00,67.45,67.8,67.4,67.74,226670.0,66.9832,67.3308,66.9335,67.2712,226670.0
2025-04-14 11:00:00,67.77,67.87,67.65,67.67,174786.0,67.301,67.4003,67.1818,67.2017,174786.0
2025-04-14 11:30:00,67.67,67.88,67.55,67.76,163988.0,67.2017,67.4102,67.0825,67.291,163988.0
2025-04-14 12:00:00,67.75,67.9,67.58,67.8,163024.0,67.2811,67.4301,67.1123,67.3308,163024.0
2025-04-14 12:30:00,67.81,67.96,67.76,67.86,128022.0,67.3407,67.4897,67.291,67.3903,128022.0
2025-04-14 13:00:00,67.84,67.99,67.7,67.92,158052.0,67.3705,67.5194,67.2315,67.4499,158052.0
2025-04-14 13:30:00,67.91,68.14,67.88,68.08,169816.0,67.44,67.6684,67.4102,67.6088,169816.0
2025-04-14 14:00:00,68.1,68.27,68.07,68.23,156341.0,67.6287,67.7975,67.5989,67.7578,156341.0
2025-04-14 14:30:00,68.23,68.27,68.12,68.2,216415.0,67.7578,67.7975,67.6485,67.728,216415.0
2025-04-14 15:00:00,68.2,68.43,68.17,68.39,214481.0,67.728,67.9564,67.6982,67.9167,214481.0
2025-04-14 15:30:00,68.39,68.6,68.28,68.31,880099.0,67.9167,68.1252,67.8074,67.8372,880099.0
2025-04-15 09:30:00,68.5,68.61,67.95,68.08,312292.0,68.0259,68.1352,67.4797,67.6088,312292.0
2025-04-15 10:00:00,68.08,68.16,67.86,67.97,404151.0,67.6088,67.6883,67.3903,67.4996,404151.0
2025-04-15 10:30:00,67.97,68.1,67.77,67.82,210542.0,67.4996,67.6287,67.301,67.3506,210542.0
2025-04-15 11:00:00,67.8,67.83,67.24,67.26,273219.0,67.3308,67.3606,66.7746,66.7945,273219.0
2025-04-15 11:30:00,67.26,67.29,66.96,67.25,185707.0,66.7945,66.8243,66.4966,66.7846,185707.0
2025-04-15 12:00:00,67.26,67.3,66.96,67.13,116406.0,66.7945,66.8342,66.4966,66.6654,116406.0
2025-04-15 12:30:00,67.12,67.22,67.04,67.13,100387.0,66.6555,66.7548,66.576,66.6654,100387.0
2025-04-15 13:00:00,67.13,67.2,67.02,67.13,95739.0,66.6654,66.7349,66.5562,66.6654,95739.0
2025-04-15 13:30:00,67.13,67.18,66.9,66.97,186508.0,66.6654,66.7151,66.437,66.5065,186508.0
2025-04-15 14:00:00,66.98,67.1,66.87,67.06,93800.0,66.5164,66.6356,66.4072,66.5959,93800.0
2025-04-15 14:30:00,67.06,67.21,67.05,67.17,91736.0,66.5959,66.7448,66.586,66.7051,91736.0
2025-04-15 15:00:00,67.17,67.28,67.1,67.12,175666.0,66.7051,66.8144,66.6356,66.6555,175666.0
2025-04-15 15:30:00,67.12,67.22,66.95,67.05,664583.0,66.6555,66.7548,66.4866,66.586,664583.0
2025-04-16 09:30:00,67.25,67.76,66.92,67.25,398203.0,66.7846,67.291,66.4569,66.7846,398203.0
2025-04-16 10:00:00,67.25,67.32,66.95,67.13,161285.0,66.7846,66.8541,66.4866,66.6654,161285.0
2025-04-16 10:30:00,67.13,67.34,67.12,67.3,134809.0,66.6654,66.8739,66.6555,66.8342,134809.0
2025-04-16 11:00:00,67.29,67.44,67.24,67.41,148357.0,66.8243,66.9733,66.7746,66.9435,148357.0
2025-04-16 11:30:00,67.42,67.43,67.28,67.29,182969.0,66.9534,66.9633,66.8144,66.8243,182969.0
2025-04-16 12:00:00,67.29,67.38,67.21,67.34,172529.0,66.8243,66.9137,66.7448,66.8739,172529.0
2025-04-16 12:30:00,67.33,67.39,67.29,67.31,141777.0,66.864,66.9236,66.8243,66.8442,141777.0
2025-04-16 13:00:00,67.31,67.36,67.15,67.33,123238.0,66.8442,66.8938,66.6853,66.864,123238.0
2025-04-16 13:30:00,67.33,67.33,66.91,66.94,193589.0,66.864,66.864,66.4469,66.4767,193589.0
2025-04-16 14:00:00,66.93,67.12,66.86,66.88,235002.0,66.4668,66.6555,66.3973,66.4171,235002.0
2025-04-16 14:30:00,66.88,66.9,66.63,66.72,158402.0,66.4171,66.437,66.1689,66.2582,158402.0
2025-04-16 15:00:00,66.73,66.74,66.36,66.42,253627.0,66.2682,66.2781,65.9007,65.9603,253627.0
2025-04-16 15:30:00,66.43,66.55,66.13,66.49,982221.0,65.9702,66.0894,65.6723,66.0298,982221.0
2025-04-17 09:30:00,66.58,66.84,66.37,66.77,811966.0,66.1192,66.3774,65.9107,66.3079,811966.0
2025-04-17 10:00:00,66.77,67.06,66.77,66.95,314385.0,66.3079,66.5959,66.3079,66.4866,314385.0
2025-04-17 10:30:00,66.96,67.02,66.65,66.86,326807.0,66.4966,66.5562,66.1887,66.3973,326807.0
2025-04-17 11:00:00,66.85,67.21,66.82,67.03,330272.0,66.3873,66.7448,66.3575,66.5661,330272.0
2025-04-17 11:30:00,67.02,67.29,67.0,67.19,167712.0,66.5562,66.8243,66.5363,66.725,167712.0
2025-04-17 12:00:00,67.19,67.4,67.15,67.29,183683.0,66.725,66.9335,66.6853,66.8243,183683.0
2025-04-17 12:30:00,67.29,67.34,67.13,67.29,123320.0,66.8243,66.8739,66.6654,66.8243,123320.0
2025-04-17 13:00:00,67.28,67.31,67.14,67.17,193686.0,66.8144,66.8442,66.6753,66.7051,193686.0
2025-04-17 13:30:00,67.19,67.63,67.12,67.63,624794.0,66.725,67.1619,66.6555,67.1619,624794.0
2025-04-17 14:00:00,67.63,67.85,67.58,67.6,227785.0,67.1619,67.3804,67.1123,67.1321,227785.0
2025-04-17 14:30:00,67.6,67.64,67.33,67.47,204506.0,67.1321,67.1719,66.864,67.003,204506.0
2025-04-17 15:00:00,67.46,67.46,67.22,67.38,178209.0,66.9931,66.9931,66.7548,66.9137,178209.0
2025-04-17 15:30:00,67.38,67.56,67.25,67.3,930647.0,66.9137,67.0924,66.7846,66.8342,930647.0
2025-04-21 09:30:00,67.3,67.59,67.13,67.52,360428.0,66.8342,67.1222,66.6654,67.0527,360428.0
2025-04-21 10:00:00,67.52,67.69,67.41,67.61,282012.0,67.0527,67.2215,66.9435,67.1421,282012.0
2025-04-21 10:30:00,67.62,67.74,67.52,67.55,163103.0,67.152,67.2712,67.0527,67.0825,163103.0
2025-04-21 11:00:00,67.53,67.65,67.35,67.6,154400.0,67.0626,67.1818,66.8839,67.1321,154400.0
2025-04-21 11:30:00,67.59,67.65,67.44,67.56,185573.0,67.1222,67.1818,66.9733,67.0924,185573.0
2025-04-21 12:00:00,67.56,67.56,67.2,67.33,214003.0,67.0924,67.0924,66.7349,66.864,214003.0
2025-04-21 12:30:00,67.34,67.42,67.24,67.32,116524.0,66.8739,66.9534,66.7746,66.8541,116524.0
2025-04-21 13:00:00,67.32,67.35,67.1,67.28,214447.0,66.8541,66.8839,66.6356,66.8144,214447.0
2025-04-21 13:30:00,67.28,67.45,67.18,67.21,159441.0,66.8144,66.9832,66.7151,66.7448,159441.0
2025-04-21 14:00:00,67.19,67.19,66.91,67.15,281969.0,66.725,66.725,66.4469,66.6853,281969.0
2025-04-21 14:30:00,67.15,67.25,67.04,67.09,191547.0,66.6853,66.7846,66.576,66.6257,191547.0
2025-04-21 15:00:00,67.09,67.38,67.05,67.36,385150.0,66.6257,66.9137,66.586,66.8938,385150.0
2025-04-21 15:30:00,67.36,67.87,67.28,67.79,931753.0,66.8938,67.4003,66.8144,67.3208,931753.0
2025-04-22 09:30:00,67.98,68.6,67.8,68.52,284003.0,67.5095,68.1252,67.3308,68.0458,284003.0
2025-04-22 10:00:00,68.53,68.72,68.45,68.64,147154.0,68.0557,68.2444,67.9763,68.1649,147154.0
2025-04-22 10:30:00,68.64,68.82,68.58,68.79,198641.0,68.1649,68.3437,68.1054,68.3139,198641.0
2025-04-22 11:00:00,68.79,68.89,68.72,68.84,190072.0,68.3139,68.4132,68.2444,68.3636,190072.0
2025-04-22 11:30:00,68.84,69.02,68.8,68.97,162226.0,68.3636,68.5423,68.3238,68.4927,162226.0
2025-04-22 12:00:00,68.97,69.09,68.52,68.56,130588.0,68.4927,68.6118,68.0458,68.0855,130588.0
2025-04-22 12:30:00,68.57,68.76,68.56,68.67,81233.0,68.0954,68.2841,68.0855,68.1947,81233.0
2025-04-22 13:00:00,68.68,68.78,68.24,68.27,155294.0,68.2047,68.304,67.7677,67.7975,155294.0
2025-04-22 13:30:00,68.26,68.28,67.86,67.96,122166.0,67.7876,67.8074,67.3903,67.4897,122166.0
2025-04-22 14:00:00,67.96,68.29,67.88,68.25,107382.0,67.4897,67.8174,67.4102,67.7776,107382.0
2025-04-22 14:30:00,68.26,68.4,68.24,68.29,119690.0,67.7876,67.9266,67.7677,67.8174,119690.0
2025-04-22 15:00:00,68.29,68.38,68.21,68.26,196581.0,67.8174,67.9067,67.7379,67.7876,196581.0
2025-04-22 15:30:00,68.25,68.51,68.2,68.27,2124189.0,67.7776,68.0358,67.728,67.7975,2124189.0
2025-04-23 09:30:00,67.73,68.19,67.26,68.11,565122.0,67.2612,67.7181,66.7945,67.6386,565122.0
2025-04-23 10:00:00,68.12,68.54,67.94,68.41,344070.0,67.6485,68.0656,67.4698,67.9365,344070.0
2025-04-23 10:30:00,68.41,68.5,67.96,67.98,221796.0,67.9365,68.0259,67.4897,67.5095,221796.0
2025-04-23 11:00:00,67.97,68.09,67.45,67.56,252685.0,67.4996,67.6188,66.9832,67.0924,252685.0
2025-04-23 11:30:00,67.56,67.59,67.39,67.56,144960.0,67.0924,67.1222,66.9236,67.0924,144960.0
2025-04-23 12:00:00,67.57,67.68,67.3,67.48,97114.0,67.1024,67.2116,66.8342,67.013,97114.0
2025-04-23 12:30:00,67.49,67.54,67.36,67.49,90943.0,67.0229,67.0726,66.8938,67.0229,90943.0
2025-04-23 13:00:00,67.5,67.62,67.36,67.52,210805.0,67.0328,67.152,66.8938,67.0527,210805.0
2025-04-23 13:30:00,67.52,67.56,67.2,67.33,219718.0,67.0527,67.0924,66.7349,66.864,219718.0
2025-04-23 14:00:00,67.31,67.35,66.98,67.02,262260.0,66.8442,66.8839,66.5164,66.5562,262260.0
2025-04-23 14:30:00,67.01,67.15,66.99,67.03,133859.0,66.5462,66.6853,66.5264,66.5661,133859.0
2025-04-23 15:00:00,67.03,67.24,66.87,67.17,152234.0,66.5661,66.7746,66.4072,66.7051,152234.0
2025-04-23 15:30:00,67.17,67.47,67.15,67.36,720574.0,66.7051,67.003,66.6853,66.8938,720574.0
2025-04-24 09:30:00,66.94,66.94,66.03,66.53,484441.0,66.4767,66.4767,65.573,66.0696,484441.0
2025-04-24 10:00:00,66.53,66.67,66.34,66.53,379977.0,66.0696,66.2086,65.8809,66.0696,379977.0
2025-04-24 10:30:00,66.53,66.69,66.38,66.66,428525.0,66.0696,66.2284,65.9206,66.1987,428525.0
2025-04-24 11:00:00,66.66,66.81,66.35,66.42,183880.0,66.1987,66.3476,65.8908,65.9603,183880.0
2025-04-24 11:30:00,66.42,66.44,66.14,66.14,221197.0,65.9603,65.9802,65.6823,65.6823,221197.0
2025-04-24 12:00:00,66.15,66.32,66.13,66.25,255219.0,65.6922,65.861,65.6723,65.7915,255219.0
2025-04-24 12:30:00,66.25,66.29,65.92,65.93,235812.0,65.7915,65.8312,65.4638,65.4737,235812.0
2025-04-24 13:00:00,65.92,65.97,65.63,65.63,240191.0,65.4638,65.5134,65.1758,65.1758,240191.0
2025-04-24 13:30:00,65.64,65.79,65.63,65.75,291118.0,65.1857,65.3347,65.1758,65.2949,291118.0
2025-04-24 14:00:00,65.76,65.99,65.73,65.9,272970.0,65.3049,65.5333,65.2751,65.4439,272970.0
2025-04-24 14:30:00,65.9,66.0,65.83,65.84,240295.0,65.4439,65.5432,65.3744,65.3843,240295.0
2025-04-24 15:00:00,65.84,65.86,65.6,65.72,420423.0,65.3843,65.4042,65.146,65.2652,420423.0
2025-04-24 15:30:00,65.72,65.8,65.48,65.5,1429672.0,65.2652,65.3446,65.0268,65.0467,1429672.0
2025-04-25 09:30:00,65.89,65.9,64.83,64.84,479434.0,65.434,65.4439,64.3813,64.3912,479434.0
2025-04-25 10:00:00,64.83,65.14,64.61,64.72,252556.0,64.3813,64.6892,64.1628,64.2721,252556.0
2025-04-25 10:30:00,64.72,64.95,64.66,64.87,427378.0,64.2721,64.5005,64.2125,64.421,427378.0
2025-04-25 11:00:00,64.88,65.02,64.8,64.84,246407.0,64.431,64.57,64.3515,64.3912,246407.0
2025-04-25 11:30:00,64.85,65.06,64.81,65.02,305198.0,64.4012,64.6097,64.3615,64.57,305198.0
2025-04-25 12:00:00,65.01,65.26,65.0,65.23,282498.0,64.5601,64.8083,64.5501,64.7785,282498.0
2025-04-25 12:30:00,65.23,65.32,65.06,65.09,229952.0,64.7785,64.8679,64.6097,64.6395,229952.0
2025-04-25 13:00:00,65.09,65.2,65.06,65.19,136005.0,64.6395,64.7488,64.6097,64.7388,136005.0
2025-04-25 13:30:00,65.19,65.33,65.14,65.28,157163.0,64.7388,64.8779,64.6892,64.8282,157163.0
2025-04-25 14:00:00,65.29,65.5,65.21,65.47,124642.0,64.8381,65.0467,64.7587,65.0169,124642.0
2025-04-25 14:30:00,65.46,65.5,65.37,65.38,128063.0,65.007,65.0467,64.9176,64.9275,128063.0
2025-04-25 15:00:00,65.38,65.51,65.34,65.36,135662.0,64.9275,65.0566,64.8878,64.9076,135662.0
2025-04-25 15:30:00,65.34,65.62,65.3,65.59,727322.0,64.8878,65.1658,64.8481,65.1361,727322.0
2025-04-28 09:30:00,65.59,65.74,64.78,64.95,572705.0,65.1361,65.285,64.3317,64.5005,572705.0
2025-04-28 10:00:00,64.95,65.2,64.77,64.95,360171.0,64.5005,64.7488,64.3217,64.5005,360171.0
2025-04-28 10:30:00,64.96,65.26,64.86,65.23,324016.0,64.5104,64.8083,64.4111,64.7785,324016.0
2025-04-28 11:00:00,65.23,65.37,65.17,65.36,145725.0,64.7785,64.9176,64.719,64.9076,145725.0
2025-04-28 11:30:00,65.36,65.38,64.93,64.96,198449.0,64.9076,64.9275,64.4806,64.5104,198449.0
2025-04-28 12:00:00,64.97,65.25,64.96,65.14,268857.0,64.5203,64.7984,64.5104,64.6892,268857.0
2025-04-28 12:30:00,65.13,65.15,64.95,65.05,179892.0,64.6792,64.6991,64.5005,64.5998,179892.0
2025-04-28 13:00:00,65.06,65.16,64.96,65.0,174515.0,64.6097,64.709,64.5104,64.5501,174515.0
2025-04-28 13:30:00,65.0,65.17,64.94,65.13,208366.0,64.5501,64.719,64.4906,64.6792,208366.0
2025-04-28 14:00:00,65.12,65.23,65.06,65.23,138024.0,64.6693,64.7785,64.6097,64.7785,138024.0
2025-04-28 14:30:00,65.23,65.25,65.02,65.06,178651.0,64.7785,64.7984,64.57,64.6097,178651.0
2025-04-28 15:00:00,65.05,65.17,65.04,65.12,176447.0,64.5998,64.719,64.5899,64.6693,176447.0
2025-04-28 15:30:00,65.13,65.23,65.05,65.09,777206.0,64.6792,64.7785,64.5998,64.6395,777206.0
2025-04-29 09:30:00,65.07,65.25,64.29,65.12,544643.0,64.6197,64.7984,63.8451,64.6693,544643.0
2025-04-29 10:00:00,65.12,65.41,65.02,65.41,235295.0,64.6693,64.9573,64.57,64.9573,235295.0
2025-04-29 10:30:00,65.4,65.5,65.28,65.45,233496.0,64.9474,65.0467,64.8282,64.997,233496.0
2025-04-29 11:00:00,65.45,65.53,65.13,65.28,201462.0,64.997,65.0765,64.6792,64.8282,201462.0
2025-04-29 11:30:00,65.29,65.32,65.14,65.25,163059.0,64.8381,64.8679,64.6892,64.7984,163059.0
2025-04-29 12:00:00,65.26,65.44,65.21,65.44,154701.0,64.8083,64.9871,64.7587,64.9871,154701.0
2025-04-29 12:30:00,65.44,65.44,65.15,65.2,231281.0,64.9871,64.9871,64.6991,64.7488,231281.0
2025-04-29 13:00:00,65.2,65.29,65.15,65.2,149429.0,64.7488,64.8381,64.6991,64.7488,149429.0
2025-04-29 13:30:00,65.2,65.46,65.18,65.38,284983.0,64.7488,65.007,64.7289,64.9275,284983.0
2025-04-29 14:00:00,65.38,65.46,65.27,65.3,240086.0,64.9275,65.007,64.8183,64.8481,240086.0
2025-04-29 14:30:00,65.3,65.43,65.28,65.34,531906.0,64.8481,64.9772,64.8282,64.8878,531906.0
2025-04-29 15:00:00,65.33,65.36,65.19,65.31,428522.0,64.8779,64.9076,64.7388,64.858,428522.0
2025-04-29 15:30:00,65.31,65.72,65.14,65.61,1397747.0,64.858,65.2652,64.6892,65.1559,1397747.0
2025-04-30 09:30:00,68.07,68.72,67.39,67.82,1531259.0,67.5989,68.2444,66.9236,67.3506,1531259.0
2025-04-30 10:00:00,67.83,68.08,67.53,68.0,840961.0,67.3606,67.6088,67.0626,67.5294,840961.0
2025-04-30 10:30:00,68.0,68.79,68.0,68.68,813158.0,67.5294,68.3139,67.5294,68.2047,813158.0
2025-04-30 11:00:00,68.68,68.75,68.44,68.48,584008.0,68.2047,68.2742,67.9663,68.0061,584008.0
2025-04-30 11:30:00,68.49,68.62,68.35,68.53,428080.0,68.016,68.1451,67.877,68.0557,428080.0
2025-04-30 12:00:00,68.53,68.65,68.42,68.55,571885.0,68.0557,68.1749,67.9465,68.0756,571885.0
2025-04-30 12:30:00,68.53,68.86,68.47,68.81,348640.0,68.0557,68.3834,67.9961,68.3338,348640.0
2025-04-30 13:00:00,68.81,68.84,68.48,68.66,291987.0,68.3338,68.3636,68.0061,68.1848,291987.0
2025-04-30 13:30:00,68.66,68.82,68.59,68.61,306010.0,68.1848,68.3437,68.1153,68.1352,306010.0
2025-04-30 14:00:00,68.62,68.86,68.34,68.43,433578.0,68.1451,68.3834,67.867,67.9564,433578.0
2025-04-30 14:30:00,68.42,68.57,68.21,68.35,626816.0,67.9465,68.0954,67.7379,67.877,626816.0
2025-04-30 15:00:00,68.36,68.5,68.29,68.36,448234.0,67.8869,68.0259,67.8174,67.8869,448234.0
2025-04-30 15:30:00,68.36,68.54,68.03,68.12,1789303.0,67.8869,68.0656,67.5592,67.6485,1789303.0
2025-05-01 09:30:00,67.21,68.16,66.9,68.09,716291.0,66.7448,67.6883,66.437,67.6188,716291.0
2025-05-01 10:00:00,68.12,68.18,67.77,68.04,421641.0,67.6485,67.7081,67.301,67.5691,421641.0
2025-05-01 10:30:00,68.04,68.21,67.89,68.08,229010.0,67.5691,67.7379,67.4201,67.6088,229010.0
2025-05-01 11:00:00,68.08,68.2,68.0,68.13,231831.0,67.6088,67.728,67.5294,67.6585,231831.0
2025-05-01 11:30:00,68.12,68.12,67.78,67.9,258671.0,67.6485,67.6485,67.3109,67.4301,258671.0
2025-05-01 12:00:00,67.89,67.97,67.75,67.86,313625.0,67.4201,67.4996,67.2811,67.3903,313625.0
2025-05-01 12:30:00,67.86,68.05,67.81,68.02,277284.0,67.3903,67.579,67.3407,67.5492,277284.0
2025-05-01 13:00:00,68.02,68.06,67.85,67.9,518319.0,67.5492,67.589,67.3804,67.4301,518319.0
2025-05-01 13:30:00,67.91,67.97,67.71,67.72,203364.0,67.44,67.4996,67.2414,67.2513,203364.0
2025-05-01 14:00:00,67.71,67.91,67.7,67.8,203250.0,67.2414,67.44,67.2315,67.3308,203250.0
2025-05-01 14:30:00,67.8,67.83,67.61,67.64,232821.0,67.3308,67.3606,67.1421,67.1719,232821.0
2025-05-01 15:00:00,67.64,67.71,67.55,67.67,282723.0,67.1719,67.2414,67.0825,67.2017,282723.0
2025-05-01 15:30:00,67.67,67.97,67.67,67.88,1137954.0,67.2017,67.4996,67.2017,67.4102,1137954.0
2025-05-02 09:30:00,68.39,68.58,67.49,67.72,848363.0,67.9167,68.1054,67.0229,67.2513,848363.0
2025-05-02 10:00:00,67.71,68.1,67.7,67.75,299834.0,67.2414,67.6287,67.2315,67.2811,299834.0
2025-05-02 10:30:00,67.75,67.82,67.55,67.7,189339.0,67.2811,67.3506,67.0825,67.2315,189339.0
2025-05-02 11:00:00,67.71,67.72,67.46,67.49,134103.0,67.2414,67.2513,66.9931,67.0229,134103.0
2025-05-02 11:30:00,67.5,67.7,67.41,67.61,127916.0,67.0328,67.2315,66.9435,67.1421,127916.0
2025-05-02 12:00:00,67.62,67.73,67.24,67.27,168418.0,67.152,67.2612,66.7746,66.8044,168418.0
2025-05-02 12:30:00,67.27,67.38,67.11,67.31,152282.0,66.8044,66.9137,66.6455,66.8442,152282.0
2025-05-02 13:00:00,67.31,67.62,67.31,67.5,201214.0,66.8442,67.152,66.8442,67.0328,201214.0
2025-05-02 13:30:00,67.5,67.69,67.44,67.62,192974.0,67.0328,67.2215,66.9733,67.152,192974.0
2025-05-02 14:00:00,67.61,67.73,67.55,67.71,107508.0,67.1421,67.2612,67.0825,67.2414,107508.0
2025-05-02 14:30:00,67.71,67.84,67.7,67.81,147414.0,67.2414,67.3705,67.2315,67.3407,147414.0
2025-05-02 15:00:00,67.81,67.89,67.76,67.81,194319.0,67.3407,67.4201,67.291,67.3407,194319.0
2025-05-02 15:30:00,67.8,67.89,67.7,67.73,581923.0,67.3308,67.4201,67.2315,67.2612,581923.0
2025-05-05 09:30:00,67.76,67.92,67.0,67.01,337865.0,67.291,67.4499,66.5363,66.5462,337865.0
2025-05-05 10:00:00,67.02,67.55,67.01,67.4,141154.0,66.5562,67.0825,66.5462,66.9335,141154.0
2025-05-05 10:30:00,67.4,67.81,67.37,67.74,236120.0,66.9335,67.3407,66.9037,67.2712,236120.0
2025-05-05 11:00:00,67.75,67.8,67.63,67.65,197182.0,67.2811,67.3308,67.1619,67.1818,197182.0
2025-05-05 11:30:00,67.65,67.8,67.6,67.75,126692.0,67.1818,67.3308,67.1321,67.2811,126692.0
2025-05-05 12:00:00,67.76,67.82,67.72,67.76,154865.0,67.291,67.3506,67.2513,67.291,154865.0
2025-05-05 12:30:00,67.76,67.76,67.55,67.56,98009.0,67.291,67.291,67.0825,67.0924,98009.0
2025-05-05 13:00:00,67.56,67.7,67.43,67.51,170697.0,67.0924,67.2315,66.9633,67.0428,170697.0
2025-05-05 13:30:00,67.51,67.76,67.47,67.72,138410.0,67.0428,67.291,67.003,67.2513,138410.0
2025-05-05 14:00:00,67.72,67.82,67.68,67.79,115832.0,67.2513,67.3506,67.2116,67.3208,115832.0
2025-05-05 14:30:00,67.79,67.93,67.77,67.9,133982.0,67.3208,67.4599,67.301,67.4301,133982.0
2025-05-05 15:00:00,67.89,67.9,67.69,67.75,248427.0,67.4201,67.4301,67.2215,67.2811,248427.0
2025-05-05 15:30:00,67.76,67.88,67.66,67.83,705609.0,67.291,67.4102,67.1917,67.3606,705609.0
2025-05-06 09:30:00,67.83,67.94,67.36,67.58,228114.0,67.3606,67.4698,66.8938,67.1123,228114.0
2025-05-06 10:00:00,67.57,67.77,67.49,67.73,142479.0,67.1024,67.301,67.0229,67.2612,142479.0
2025-05-06 10:30:00,67.73,67.76,67.54,67.61,121150.0,67.2612,67.291,67.0726,67.1421,121150.0
2025-05-06 11:00:00,67.61,67.68,67.43,67.44,144913.0,67.1421,67.2116,66.9633,66.9733,144913.0
2025-05-06 11:30:00,67.44,67.49,67.28,67.32,133012.0,66.9733,67.0229,66.8144,66.8541,133012.0
2025-05-06 12:00:00,67.33,67.53,67.27,67.36,124643.0,66.864,67.0626,66.8044,66.8938,124643.0
2025-05-06 12:30:00,67.36,67.51,67.28,67.5,86443.0,66.8938,67.0428,66.8144,67.0328,86443.0
2025-05-06 13:00:00,67.5,67.56,67.43,67.46,121934.0,67.0328,67.0924,66.9633,66.9931,121934.0
2025-05-06 13:30:00,67.46,67.48,67.16,67.18,120131.0,66.9931,67.013,66.6952,66.7151,120131.0
2025-05-06 14:00:00,67.18,67.49,67.17,67.47,88284.0,66.7151,67.0229,66.7051,67.003,88284.0
2025-05-06 14:30:00,67.48,67.57,67.43,67.57,115116.0,67.013,67.1024,66.9633,67.1024,115116.0
2025-05-06 15:00:00,67.56,67.59,67.43,67.45,119725.0,67.0924,67.1222,66.9633,66.9832,119725.0
2025-05-06 15:30:00,67.45,67.58,67.41,67.49,605157.0,66.9832,67.1123,66.9435,67.0229,605157.0
2025-05-07 09:30:00,67.58,67.68,66.98,67.16,354794.0,67.1123,67.2116,66.5164,66.6952,354794.0
2025-05-07 10:00:00,67.19,67.43,67.04,67.05,195589.0,66.725,66.9633,66.576,66.586,195589.0
2025-05-07 10:30:00,67.06,67.21,67.0,67.15,152724.0,66.5959,66.7448,66.5363,66.6853,152724.0
2025-05-07 11:00:00,67.15,67.23,66.98,67.21,166214.0,66.6853,66.7647,66.5164,66.7448,166214.0
2025-05-07 11:30:00,67.21,67.29,67.03,67.17,191522.0,66.7448,66.8243,66.5661,66.7051,191522.0
2025-05-07 12:00:00,67.17,67.33,67.16,67.27,87372.0,66.7051,66.864,66.6952,66.8044,87372.0
2025-05-07 12:30:00,67.27,67.47,67.26,67.46,94509.0,66.8044,67.003,66.7945,66.9931,94509.0
2025-05-07 13:00:00,67.47,67.52,67.42,67.45,133687.0,67.003,67.0527,66.9534,66.9832,133687.0
2025-05-07 13:30:00,67.45,67.46,67.25,67.25,118880.0,66.9832,66.9931,66.7846,66.7846,118880.0
2025-05-07 14:00:00,67.25,67.31,66.91,67.2,183178.0,66.7846,66.8442,66.4469,66.7349,183178.0
2025-05-07 14:30:00,67.2,67.56,67.17,67.51,186633.0,66.7349,67.0924,66.7051,67.0428,186633.0
2025-05-07 15:00:00,67.49,67.54,67.21,67.27,206209.0,67.0229,67.0726,66.7448,66.8044,206209.0
2025-05-07 15:30:00,67.26,67.49,67.05,67.2,720129.0,66.7945,67.0229,66.586,66.7349,720129.0
2025-05-08 09:30:00,67.16,67.35,67.01,67.02,303411.0,66.6952,66.8839,66.5462,66.5562,303411.0
2025-05-08 10:00:00,67.03,67.11,66.9,66.94,205009.0,66.5661,66.6455,66.437,66.4767,205009.0
2025-05-08 10:30:00,66.94,67.0,66.78,66.84,218613.0,66.4767,66.5363,66.3178,66.3774,218613.0
2025-05-08 11:00:00,66.83,67.07,66.72,67.02,156917.0,66.3675,66.6058,66.2582,66.5562,156917.0
2025-05-08 11:30:00,67.04,67.45,66.97,67.45,132638.0,66.576,66.9832,66.5065,66.9832,132638.0
2025-05-08 12:00:00,67.45,67.56,67.36,67.42,169791.0,66.9832,67.0924,66.8938,66.9534,169791.0
2025-05-08 12:30:00,67.43,67.58,67.39,67.55,140783.0,66.9633,67.1123,66.9236,67.0825,140783.0
2025-05-08 13:00:00,67.55,67.57,67.38,67.4,130118.0,67.0825,67.1024,66.9137,66.9335,130118.0
2025-05-08 13:30:00,67.4,67.52,67.32,67.34,138179.0,66.9335,67.0527,66.8541,66.8739,138179.0
2025-05-08 14:00:00,67.33,67.6,67.32,67.41,135408.0,66.864,67.1321,66.8541,66.9435,135408.0
2025-05-08 14:30:00,67.41,67.58,67.4,67.53,118186.0,66.9435,67.1123,66.9335,67.0626,118186.0
2025-05-08 15:00:00,67.53,67.6,67.44,67.52,175587.0,67.0626,67.1321,66.9733,67.0527,175587.0
2025-05-08 15:30:00,67.52,67.56,67.12,67.23,531408.0,67.0527,67.0924,66.6555,66.7647,531408.0
2025-05-09 09:30:00,66.93,66.96,66.53,66.59,289582.0,66.4668,66.4966,66.0696,66.1291,289582.0
2025-05-09 10:00:00,66.59,66.97,66.58,66.96,198859.0,66.1291,66.5065,66.1192,66.4966,198859.0
2025-05-09 10:30:00,66.96,67.11,66.65,66.66,260685.0,66.4966,66.6455,66.1887,66.1987,260685.0
2025-05-09 11:00:00,66.67,66.76,66.58,66.65,144260.0,66.2086,66.298,66.1192,66.1887,144260.0
2025-05-09 11:30:00,66.66,66.83,66.59,66.79,227329.0,66.1987,66.3675,66.1291,66.3278,227329.0
2025-05-09 12:00:00,66.78,67.0,66.69,66.75,256453.0,66.3178,66.5363,66.2284,66.288,256453.0
2025-05-09 12:30:00,66.74,66.75,66.42,66.47,144190.0,66.2781,66.288,65.9603,66.01,144190.0
2025-05-09 13:00:00,66.46,66.78,66.41,66.7,260024.0,66.0,66.3178,65.9504,66.2384,260024.0
2025-05-09 13:30:00,66.69,66.8,66.62,66.8,118619.0,66.2284,66.3377,66.1589,66.3377,118619.0
2025-05-09 14:00:00,66.8,66.82,66.67,66.73,98199.0,66.3377,66.3575,66.2086,66.2682,98199.0
2025-05-09 14:30:00,66.73,66.81,66.71,66.73,96244.0,66.2682,66.3476,66.2483,66.2682,96244.0
2025-05-09 15:00:00,66.73,66.82,66.65,66.67,206151.0,66.2682,66.3575,66.1887,66.2086,206151.0
2025-05-09 15:30:00,66.67,66.67,66.31,66.37,713287.0,66.2086,66.2086,65.8511,65.9107,713287.0
2025-05-12 09:30:00,66.2,66.66,65.75,66.19,711141.0,65.7418,66.1987,65.2949,65.7319,711141.0
2025-05-12 10:00:00,66.17,66.18,65.59,65.63,495090.0,65.712,65.722,65.1361,65.1758,495090.0
2025-05-12 10:30:00,65.64,65.97,65.57,65.78,220474.0,65.1857,65.5134,65.1162,65.3247,220474.0
2025-05-12 11:00:00,65.77,65.84,65.61,65.69,233982.0,65.3148,65.3843,65.1559,65.2354,233982.0
2025-05-12 11:30:00,65.67,65.72,65.36,65.41,150230.0,65.2155,65.2652,64.9076,64.9573,150230.0
2025-05-12 12:00:00,65.41,65.62,65.35,65.56,161542.0,64.9573,65.1658,64.8977,65.1063,161542.0
2025-05-12 12:30:00,65.57,65.67,65.46,65.65,102962.0,65.1162,65.2155,65.007,65.1956,102962.0
2025-05-12 13:00:00,65.65,65.73,65.46,65.46,160169.0,65.1956,65.2751,65.007,65.007,160169.0
2025-05-12 13:30:00,65.47,65.63,65.46,65.52,130263.0,65.0169,65.1758,65.007,65.0665,130263.0
2025-05-12 14:00:00,65.52,65.71,65.51,65.51,118154.0,65.0665,65.2552,65.0566,65.0566,118154.0
2025-05-12 14:30:00,65.51,65.69,65.5,65.66,118500.0,65.0566,65.2354,65.0467,65.2056,118500.0
2025-05-12 15:00:00,65.66,65.74,65.61,65.72,264686.0,65.2056,65.285,65.1559,65.2652,264686.0
2025-05-12 15:30:00,65.72,65.86,65.58,65.84,649016.0,65.2652,65.4042,65.1261,65.3843,649016.0
2025-05-13 09:30:00,65.37,65.44,64.05,64.08,562923.0,64.9176,64.9871,63.6067,63.6365,562923.0
2025-05-13 10:00:00,64.07,64.51,63.86,64.3,574596.0,63.6266,64.0635,63.418,63.855,574596.0
2025-05-13 10:30:00,64.31,64.41,64.16,64.33,355260.0,63.8649,63.9642,63.716,63.8848,355260.0
2025-05-13 11:00:00,64.33,64.34,64.03,64.09,423499.0,63.8848,63.8947,63.5869,63.6464,423499.0
2025-05-13 11:30:00,64.09,64.12,63.63,63.87,410226.0,63.6464,63.6762,63.1896,63.428,410226.0
2025-05-13 12:00:00,63.87,63.91,63.5,63.57,547935.0,63.428,63.4677,63.0605,63.13,547935.0
2025-05-13 12:30:00,63.57,63.79,63.46,63.67,533103.0,63.13,63.3485,63.0208,63.2293,533103.0
2025-05-13 13:00:00,63.67,64.1,63.66,64.09,285959.0,63.2293,63.6564,63.2194,63.6464,285959.0
2025-05-13 13:30:00,64.09,64.19,63.91,63.92,293195.0,63.6464,63.7457,63.4677,63.4776,293195.0
2025-05-13 14:00:00,63.93,64.12,63.73,63.74,342292.0,63.4875,63.6762,63.2889,63.2989,342292.0
2025-05-13 14:30:00,63.75,64.27,63.73,64.27,516223.0,63.3088,63.8252,63.2889,63.8252,516223.0
2025-05-13 15:00:00,64.26,64.47,64.25,64.45,361042.0,63.8153,64.0238,63.8053,64.0039,361042.0
2025-05-13 15:30:00,64.45,64.56,64.1,64.14,931305.0,64.0039,64.1132,63.6564,63.6961,931305.0
2025-05-14 09:30:00,63.89,64.07,63.44,63.99,614944.0,63.4478,63.6266,63.0009,63.5471,614944.0
2025-05-14 10:00:00,63.98,64.04,63.46,63.56,394847.0,63.5372,63.5968,63.0208,63.1201,394847.0
2025-05-14 10:30:00,63.57,63.8,63.52,63.57,373753.0,63.13,63.3584,63.0804,63.13,373753.0
2025-05-14 11:00:00,63.56,63.73,63.43,63.68,211792.0,63.1201,63.2889,62.991,63.2393,211792.0
2025-05-14 11:30:00,63.7,63.78,63.65,63.75,170684.0,63.2591,63.3386,63.2095,63.3088,170684.0
2025-05-14 12:00:00,63.75,63.85,63.51,63.55,208281.0,63.3088,63.4081,63.0705,63.1102,208281.0
2025-05-14 12:30:00,63.55,63.7,63.48,63.67,167855.0,63.1102,63.2591,63.0407,63.2293,167855.0
2025-05-14 13:00:00,63.67,63.81,63.65,63.74,196988.0,63.2293,63.3684,63.2095,63.2989,196988.0
2025-05-14 13:30:00,63.74,63.77,63.61,63.74,148903.0,63.2989,63.3287,63.1698,63.2989,148903.0
2025-05-14 14:00:00,63.74,63.9,63.74,63.82,152946.0,63.2989,63.4578,63.2989,63.3783,152946.0
2025-05-14 14:30:00,63.81,63.92,63.78,63.82,148754.0,63.3684,63.4776,63.3386,63.3783,148754.0
2025-05-14 15:00:00,63.82,63.9,63.77,63.85,228170.0,63.3783,63.4578,63.3287,63.4081,228170.0
2025-05-14 15:30:00,63.85,63.88,63.5,63.56,840644.0,63.4081,63.4379,63.0605,63.1201,840644.0
2025-05-15 09:30:00,63.96,64.73,63.8,64.66,517833.0,63.5173,64.282,63.3584,64.2125,517833.0
2025-05-15 10:00:00,64.66,64.82,64.54,64.64,326716.0,64.2125,64.3714,64.0933,64.1926,326716.0
2025-05-15 10:30:00,64.63,64.95,64.62,64.85,347994.0,64.1827,64.5005,64.1728,64.4012,347994.0
2025-05-15 11:00:00,64.85,65.06,64.81,64.92,286235.0,64.4012,64.6097,64.3615,64.4707,286235.0
2025-05-15 11:30:00,64.94,65.03,64.77,64.85,254846.0,64.4906,64.5799,64.3217,64.4012,254846.0
2025-05-15 12:00:00,64.85,65.02,64.81,64.81,236145.0,64.4012,64.57,64.3615,64.3615,236145.0
2025-05-15 12:30:00,64.81,64.84,64.69,64.84,142769.0,64.3615,64.3912,64.2423,64.3912,142769.0
2025-05-15 13:00:00,64.83,64.91,64.75,64.76,193020.0,64.3813,64.4608,64.3019,64.3118,193020.0
2025-05-15 13:30:00,64.76,64.79,64.66,64.68,232652.0,64.3118,64.3416,64.2125,64.2324,232652.0
2025-05-15 14:00:00,64.69,64.69,64.44,64.5,243249.0,64.2423,64.2423,63.994,64.0536,243249.0
2025-05-15 14:30:00,64.49,64.78,64.49,64.77,256448.0,64.0437,64.3317,64.0437,64.3217,256448.0
2025-05-15 15:00:00,64.77,65.06,64.76,65.03,351942.0,64.3217,64.6097,64.3118,64.5799,351942.0
2025-05-15 15:30:00,65.03,65.18,64.94,65.13,834485.0,64.5799,64.7289,64.4906,64.6792,834485.0
2025-05-16 09:30:00,65.34,65.39,64.39,64.52,1129773.0,64.8878,64.9374,63.9444,64.0735,1129773.0
2025-05-16 10:00:00,64.51,64.66,64.33,64.56,363653.0,64.0635,64.2125,63.8848,64.1132,363653.0
2025-05-16 10:30:00,64.56,64.8,64.54,64.56,363196.0,64.1132,64.3515,64.0933,64.1132,363196.0
2025-05-16 11:00:00,64.56,64.75,64.55,64.74,363589.0,64.1132,64.3019,64.1033,64.2919,363589.0
2025-05-16 11:30:00,64.73,64.9,64.62,64.84,308767.0,64.282,64.4508,64.1728,64.3912,308767.0
2025-05-16 12:00:00,64.84,65.03,64.83,65.02,193367.0,64.3912,64.5799,64.3813,64.57,193367.0
2025-05-16 12:30:00,65.02,65.1,65.0,65.07,110163.0,64.57,64.6494,64.5501,64.6197,110163.0
2025-05-16 13:00:00,65.06,65.14,65.0,65.03,144652.0,64.6097,64.6892,64.5501,64.5799,144652.0
2025-05-16 13:30:00,65.03,65.12,65.02,65.08,125457.0,64.5799,64.6693,64.57,64.6296,125457.0
2025-05-16 14:00:00,65.08,65.17,65.02,65.08,162990.0,64.6296,64.719,64.57,64.6296,162990.0
2025-05-16 14:30:00,65.08,65.21,65.07,65.13,169170.0,64.6296,64.7587,64.6197,64.6792,169170.0
2025-05-16 15:00:00,65.13,65.29,65.1,65.28,275604.0,64.6792,64.8381,64.6494,64.8282,275604.0
2025-05-16 15:30:00,65.28,65.35,65.19,65.32,793866.0,64.8282,64.8977,64.7388,64.8679,793866.0
2025-05-19 09:30:00,65.24,65.34,65.0,65.21,346876.0,64.7885,64.8878,64.5501,64.7587,346876.0
2025-05-19 10:00:00,65.21,65.48,65.19,65.47,304598.0,64.7587,65.0268,64.7388,65.0169,304598.0
2025-05-19 10:30:00,65.46,65.58,65.44,65.52,186883.0,65.007,65.1261,64.9871,65.0665,186883.0
2025-05-19 11:00:00,65.51,65.59,65.38,65.58,184089.0,65.0566,65.1361,64.9275,65.1261,184089.0
2025-05-19 11:30:00,65.56,65.68,65.55,65.6,120473.0,65.1063,65.2254,65.0963,65.146,120473.0
2025-05-19 12:00:00,65.61,65.71,65.6,65.68,141336.0,65.1559,65.2552,65.146,65.2254,141336.0
2025-05-19 12:30:00,65.68,65.81,65.56,65.79,152290.0,65.2254,65.3545,65.1063,65.3347,152290.0
2025-05-19 13:00:00,65.79,65.82,65.59,65.69,138235.0,65.3347,65.3645,65.1361,65.2354,138235.0
2025-05-19 13:30:00,65.68,65.72,65.46,65.5,228865.0,65.2254,65.2652,65.007,65.0467,228865.0
2025-05-19 14:00:00,65.49,65.54,65.45,65.48,241138.0,65.0367,65.0864,64.997,65.0268,241138.0
2025-05-19 14:30:00,65.47,65.54,65.41,65.47,89980.0,65.0169,65.0864,64.9573,65.0169,89980.0
2025-05-19 15:00:00,65.47,65.48,65.34,65.36,159830.0,65.0169,65.0268,64.8878,64.9076,159830.0
2025-05-19 15:30:00,65.36,65.79,65.35,65.71,791947.0,64.9076,65.3347,64.8977,65.2552,791947.0
2025-05-20 09:30:00,65.81,66.07,65.7,65.96,389455.0,65.3545,65.6127,65.2453,65.5035,389455.0
2025-05-20 10:00:00,65.95,66.08,65.86,65.89,278328.0,65.4936,65.6227,65.4042,65.434,278328.0
2025-05-20 10:30:00,65.89,66.15,65.85,66.05,192281.0,65.434,65.6922,65.3943,65.5929,192281.0
2025-05-20 11:00:00,66.06,66.3,66.0,66.13,248334.0,65.6028,65.8411,65.5432,65.6723,248334.0
2025-05-20 11:30:00,66.13,66.15,65.82,65.84,144937.0,65.6723,65.6922,65.3645,65.3843,144937.0
2025-05-20 12:00:00,65.84,65.86,65.65,65.69,108627.0,65.3843,65.4042,65.1956,65.2354,108627.0
2025-05-20 12:30:00,65.69,65.8,65.68,65.76,237959.0,65.2354,65.3446,65.2254,65.3049,237959.0
2025-05-20 13:00:00,65.76,65.91,65.74,65.83,289217.0,65.3049,65.4538,65.285,65.3744,289217.0
2025-05-20 13:30:00,65.83,65.89,65.71,65.84,257106.0,65.3744,65.434,65.2552,65.3843,257106.0
2025-05-20 14:00:00,65.84,65.88,65.73,65.75,241468.0,65.3843,65.424,65.2751,65.2949,241468.0
2025-05-20 14:30:00,65.74,65.85,65.69,65.81,257831.0,65.285,65.3943,65.2354,65.3545,257831.0
2025-05-20 15:00:00,65.81,65.9,65.78,65.86,197258.0,65.3545,65.4439,65.3247,65.4042,197258.0
2025-05-20 15:30:00,65.86,65.91,65.76,65.91,915367.0,65.4042,65.4538,65.3049,65.4538,915367.0
2025-05-21 09:30:00,65.92,65.98,65.67,65.75,447708.0,65.4638,65.5234,65.2155,65.2949,447708.0
2025-05-21 10:00:00,65.76,65.88,65.52,65.53,258995.0,65.3049,65.424,65.0665,65.0765,258995.0
2025-05-21 10:30:00,65.53,65.65,65.5,65.56,229677.0,65.0765,65.1956,65.0467,65.1063,229677.0
2025-05-21 11:00:00,65.55,65.71,65.45,65.7,118455.0,65.0963,65.2552,64.997,65.2453,118455.0
2025-05-21 11:30:00,65.7,65.72,65.55,65.63,147936.0,65.2453,65.2652,65.0963,65.1758,147936.0
2025-05-21 12:00:00,65.63,65.64,65.45,65.53,114413.0,65.1758,65.1857,64.997,65.0765,114413.0
2025-05-21 12:30:00,65.55,65.58,65.38,65.48,203914.0,65.0963,65.1261,64.9275,65.0268,203914.0
2025-05-21 13:00:00,65.47,65.53,65.34,65.4,132191.0,65.0169,65.0765,64.8878,64.9474,132191.0
2025-05-21 13:30:00,65.4,65.42,65.23,65.28,182966.0,64.9474,64.9672,64.7785,64.8282,182966.0
2025-05-21 14:00:00,65.28,65.29,65.09,65.23,178744.0,64.8282,64.8381,64.6395,64.7785,178744.0
2025-05-21 14:30:00,65.23,65.28,65.02,65.09,183957.0,64.7785,64.8282,64.57,64.6395,183957.0
2025-05-21 15:00:00,65.09,65.3,65.08,65.2,240019.0,64.6395,64.8481,64.6296,64.7488,240019.0
2025-05-21 15:30:00,65.2,65.32,65.12,65.26,935177.0,64.7488,64.8679,64.6693,64.8083,935177.0
2025-05-22 09:30:00,65.23,65.45,64.94,64.97,368453.0,64.7785,64.997,64.4906,64.5203,368453.0
2025-05-22 10:00:00,64.97,65.27,64.97,65.21,363234.0,64.5203,64.8183,64.5203,64.7587,363234.0
2025-05-22 10:30:00,65.2,65.43,65.08,65.42,279616.0,64.7488,64.9772,64.6296,64.9672,279616.0
2025-05-22 11:00:00,65.44,65.46,65.15,65.22,179939.0,64.9871,65.007,64.6991,64.7686,179939.0
2025-05-22 11:30:00,65.21,65.54,65.18,65.5,139042.0,64.7587,65.0864,64.7289,65.0467,139042.0
2025-05-22 12:00:00,65.5,65.67,65.48,65.64,148913.0,65.0467,65.2155,65.0268,65.1857,148913.0
2025-05-22 12:30:00,65.64,65.65,65.48,65.48,128436.0,65.1857,65.1956,65.0268,65.0268,128436.0
2025-05-22 13:00:00,65.48,65.69,65.38,65.67,156538.0,65.0268,65.2354,64.9275,65.2155,156538.0
2025-05-22 13:30:00,65.66,65.71,65.59,65.64,157931.0,65.2056,65.2552,65.1361,65.1857,157931.0
2025-05-22 14:00:00,65.63,65.8,65.63,65.78,127662.0,65.1758,65.3446,65.1758,65.3247,127662.0
2025-05-22 14:30:00,65.78,65.78,65.65,65.73,184723.0,65.3247,65.3247,65.1956,65.2751,184723.0
2025-05-22 15:00:00,65.73,65.76,65.58,65.76,327869.0,65.2751,65.3049,65.1261,65.3049,327869.0
2025-05-22 15:30:00,65.76,65.76,65.46,65.51,811347.0,65.3049,65.3049,65.007,65.0566,811347.0
2025-05-23 09:30:00,65.65,65.69,65.12,65.47,416629.0,65.1956,65.2354,64.6693,65.0169,416629.0
2025-05-23 10:00:00,65.47,65.69,65.42,65.53,363088.0,65.0169,65.2354,64.9672,65.0765,363088.0
2025-05-23 10:30:00,65.53,65.73,65.5,65.61,500360.0,65.0765,65.2751,65.0467,65.1559,500360.0
2025-05-23 11:00:00,65.62,65.85,65.6,65.83,214904.0,65.1658,65.3943,65.146,65.3744,214904.0
2025-05-23 11:30:00,65.83,65.99,65.75,65.83,123861.0,65.3744,65.5333,65.2949,65.3744,123861.0
2025-05-23 12:00:00,65.83,65.99,65.78,65.95,162944.0,65.3744,65.5333,65.3247,65.4936,162944.0
2025-05-23 12:30:00,65.95,66.05,65.84,66.01,206113.0,65.4936,65.5929,65.3843,65.5531,206113.0
2025-05-23 13:00:00,66.0,66.23,65.99,66.21,169571.0,65.5432,65.7716,65.5333,65.7518,169571.0
2025-05-23 13:30:00,66.2,66.23,66.08,66.19,215123.0,65.7418,65.7716,65.6227,65.7319,215123.0
2025-05-23 14:00:00,66.17,66.39,66.17,66.38,151473.0,65.712,65.9305,65.712,65.9206,151473.0
2025-05-23 14:30:00,66.38,66.43,66.24,66.26,197435.0,65.9206,65.9702,65.7816,65.8014,197435.0
2025-05-23 15:00:00,66.26,66.28,66.18,66.25,245933.0,65.8014,65.8213,65.722,65.7915,245933.0
2025-05-23 15:30:00,66.25,66.38,66.02,66.15,1107232.0,65.7915,65.9206,65.5631,65.6922,1107232.0
2025-05-27 09:30:00,66.31,66.76,66.23,66.43,472762.0,65.8511,66.298,65.7716,65.9702,472762.0
2025-05-27 10:00:00,66.42,66.47,66.03,66.31,621270.0,65.9603,66.01,65.573,65.8511,621270.0
2025-05-27 10:30:00,66.3,66.69,66.29,66.6,268089.0,65.8411,66.2284,65.8312,66.1391,268089.0
2025-05-27 11:00:00,66.6,66.6,66.3,66.5,197341.0,66.1391,66.1391,65.8411,66.0398,197341.0
2025-05-27 11:30:00,66.5,66.52,66.39,66.41,125267.0,66.0398,66.0596,65.9305,65.9504,125267.0
2025-05-27 12:00:00,66.42,66.46,66.29,66.4,95971.0,65.9603,66.0,65.8312,65.9405,95971.0
2025-05-27 12:30:00,66.4,66.49,66.31,66.46,159460.0,65.9405,66.0298,65.8511,66.0,159460.0
2025-05-27 13:00:00,66.46,66.48,66.32,66.39,203020.0,66.0,66.0199,65.861,65.9305,203020.0
2025-05-27 13:30:00,66.4,66.64,66.32,66.64,207363.0,65.9405,66.1788,65.861,66.1788,207363.0
2025-05-27 14:00:00,66.64,66.76,66.58,66.72,214925.0,66.1788,66.298,66.1192,66.2582,214925.0
2025-05-27 14:30:00,66.72,66.78,66.67,66.7,139188.0,66.2582,66.3178,66.2086,66.2384,139188.0
2025-05-27 15:00:00,66.7,66.86,66.66,66.86,212043.0,66.2384,66.3973,66.1987,66.3973,212043.0
2025-05-27 15:30:00,66.86,66.99,66.81,66.92,733661.0,66.3973,66.5264,66.3476,66.4569,733661.0
2025-05-28 09:30:00,67.01,67.16,66.8,67.06,251222.0,66.5462,66.6952,66.3377,66.5959,251222.0
2025-05-28 10:00:00,67.05,67.06,66.84,66.96,184333.0,66.586,66.5959,66.3774,66.4966,184333.0
2025-05-28 10:30:00,66.96,67.05,66.79,66.9,193324.0,66.4966,66.586,66.3278,66.437,193324.0
2025-05-28 11:00:00,66.9,66.91,66.58,66.61,140712.0,66.437,66.4469,66.1192,66.149,140712.0
2025-05-28 11:30:00,66.62,66.75,66.51,66.63,181705.0,66.1589,66.288,66.0497,66.1689,181705.0
2025-05-28 12:00:00,66.64,66.74,66.56,66.69,123029.0,66.1788,66.2781,66.0993,66.2284,123029.0
2025-05-28 12:30:00,66.7,66.86,66.65,66.84,104823.0,66.2384,66.3973,66.1887,66.3774,104823.0
2025-05-28 13:00:00,66.84,66.92,66.82,66.84,88519.0,66.3774,66.4569,66.3575,66.3774,88519.0
2025-05-28 13:30:00,66.84,66.84,66.68,66.68,94473.0,66.3774,66.3774,66.2185,66.2185,94473.0
2025-05-28 14:00:00,66.68,66.74,66.56,66.68,120165.0,66.2185,66.2781,66.0993,66.2185,120165.0
2025-05-28 14:30:00,66.67,66.72,66.48,66.65,117563.0,66.2086,66.2582,66.0199,66.1887,117563.0
2025-05-28 15:00:00,66.64,66.76,66.58,66.73,146925.0,66.1788,66.298,66.1192,66.2682,146925.0
2025-05-28 15:30:00,66.73,66.73,66.48,66.62,684675.0,66.2682,66.2682,66.0199,66.1589,684675.0
2025-05-29 09:30:00,66.6,67.24,66.46,67.03,389011.0,66.1391,66.7746,66.0,66.5661,389011.0
2025-05-29 10:00:00,67.04,67.45,67.01,67.39,406579.0,66.576,66.9832,66.5462,66.9236,406579.0
2025-05-29 10:30:00,67.38,67.44,67.23,67.23,282327.0,66.9137,66.9733,66.7647,66.7647,282327.0
2025-05-29 11:00:00,67.23,67.26,66.89,67.01,588257.0,66.7647,66.7945,66.4271,66.5462,588257.0
2025-05-29 11:30:00,67.01,67.01,66.74,66.83,231349.0,66.5462,66.5462,66.2781,66.3675,231349.0
2025-05-29 12:00:00,66.85,67.14,66.75,67.08,166965.0,66.3873,66.6753,66.288,66.6157,166965.0
2025-05-29 12:30:00,67.08,67.37,67.07,67.36,367369.0,66.6157,66.9037,66.6058,66.8938,367369.0
2025-05-29 13:00:00,67.36,67.51,67.3,67.45,173349.0,66.8938,67.0428,66.8342,66.9832,173349.0
2025-05-29 13:30:00,67.45,67.54,67.38,67.48,123232.0,66.9832,67.0726,66.9137,67.013,123232.0
2025-05-29 14:00:00,67.48,67.48,67.31,67.37,191159.0,67.013,67.013,66.8442,66.9037,191159.0
2025-05-29 14:30:00,67.38,67.5,67.34,67.47,113712.0,66.9137,67.0328,66.8739,67.003,113712.0
2025-05-29 15:00:00,67.47,67.55,67.42,67.48,185821.0,67.003,67.0825,66.9534,67.013,185821.0
2025-05-29 15:30:00,67.48,67.62,67.35,67.48,917758.0,67.013,67.152,66.8839,67.013,917758.0
2025-05-30 09:30:00,67.7,67.95,67.36,67.8,274535.0,67.2315,67.4797,66.8938,67.3308,274535.0
2025-05-30 10:00:00,67.82,67.94,67.56,67.62,158968.0,67.3506,67.4698,67.0924,67.152,158968.0
2025-05-30 10:30:00,67.62,67.62,67.48,67.56,234552.0,67.152,67.152,67.013,67.0924,234552.0
2025-05-30 11:00:00,67.56,67.68,67.49,67.54,133186.0,67.0924,67.2116,67.0229,67.0726,133186.0
2025-05-30 11:30:00,67.54,67.54,67.39,67.41,105845.0,67.0726,67.0726,66.9236,66.9435,105845.0
2025-05-30 12:00:00,67.41,67.56,67.31,67.37,108907.0,66.9435,67.0924,66.8442,66.9037,108907.0
2025-05-30 12:30:00,67.38,67.54,67.33,67.48,112644.0,66.9137,67.0726,66.864,67.013,112644.0
2025-05-30 13:00:00,67.48,67.59,67.42,67.58,99820.0,67.013,67.1222,66.9534,67.1123,99820.0
2025-05-30 13:30:00,67.58,67.62,67.5,67.57,60450.0,67.1123,67.152,67.0328,67.1024,60450.0
2025-05-30 14:00:00,67.58,67.78,67.57,67.69,147836.0,67.1123,67.3109,67.1024,67.2215,147836.0
2025-05-30 14:30:00,67.69,67.71,67.6,67.66,86340.0,67.2215,67.2414,67.1321,67.1917,86340.0
2025-05-30 15:00:00,67.66,67.84,67.63,67.84,138108.0,67.1917,67.3705,67.1619,67.3705,138108.0
2025-05-30 15:30:00,67.84,68.0,67.43,67.47,1324397.0,67.3705,67.5294,66.9633,67.003,1324397.0
2025-06-02 09:30:00,67.17,67.2,66.66,66.81,287534.0,66.7051,66.7349,66.1987,66.3476,287534.0
2025-06-02 10:00:00,66.8,67.26,66.75,67.14,254191.0,66.3377,66.7945,66.288,66.6753,254191.0
2025-06-02 10:30:00,67.15,67.43,67.1,67.34,262529.0,66.6853,66.9633,66.6356,66.8739,262529.0
2025-06-02 11:00:00,67.34,67.41,67.2,67.2,186997.0,66.8739,66.9435,66.7349,66.7349,186997.0
2025-06-02 11:30:00,67.2,67.23,67.01,67.19,102917.0,66.7349,66.7647,66.5462,66.725,102917.0
2025-06-02 12:00:00,67.19,67.2,67.07,67.1,115129.0,66.725,66.7349,66.6058,66.6356,115129.0
2025-06-02 12:30:00,67.11,67.23,67.06,67.23,75605.0,66.6455,66.7647,66.5959,66.7647,75605.0
2025-06-02 13:00:00,67.22,67.28,67.1,67.13,120835.0,66.7548,66.8144,66.6356,66.6654,120835.0
2025-06-02 13:30:00,67.13,67.16,67.02,67.08,95126.0,66.6654,66.6952,66.5562,66.6157,95126.0
2025-06-02 14:00:00,67.07,67.34,67.06,67.32,102472.0,66.6058,66.8739,66.5959,66.8541,102472.0
2025-06-02 14:30:00,67.32,67.38,67.29,67.38,96973.0,66.8541,66.9137,66.8243,66.9137,96973.0
2025-06-02 15:00:00,67.38,67.51,67.36,67.47,107894.0,66.9137,67.0428,66.8938,67.003,107894.0
2025-06-02 15:30:00,67.48,67.57,67.35,67.52,736535.0,67.013,67.1024,66.8839,67.0527,736535.0
2025-06-03 09:30:00,67.23,67.29,66.83,66.97,365415.0,66.7647,66.8243,66.3675,66.5065,365415.0
2025-06-03 10:00:00,66.96,67.1,66.94,67.03,173691.0,66.4966,66.6356,66.4767,66.5661,173691.0
2025-06-03 10:30:00,67.03,67.16,66.98,67.0,112652.0,66.5661,66.6952,66.5164,66.5363,112652.0
2025-06-03 11:00:00,67.01,67.05,66.85,66.91,122873.0,66.5462,66.586,66.3873,66.4469,122873.0
2025-06-03 11:30:00,66.92,67.17,66.9,67.12,85192.0,66.4569,66.7051,66.437,66.6555,85192.0
2025-06-03 12:00:00,67.13,67.17,67.01,67.09,128783.0,66.6654,66.7051,66.5462,66.6257,128783.0
2025-06-03 12:30:00,67.09,67.15,66.99,67.13,132782.0,66.6257,66.6853,66.5264,66.6654,132782.0
2025-06-03 13:00:00,67.13,67.26,67.06,67.17,121130.0,66.6654,66.7945,66.5959,66.7051,121130.0
2025-06-03 13:30:00,67.17,67.26,67.16,67.2,110249.0,66.7051,66.7945,66.6952,66.7349,110249.0
2025-06-03 14:00:00,67.21,67.28,67.18,67.26,150181.0,66.7448,66.8144,66.7151,66.7945,150181.0
2025-06-03 14:30:00,67.26,67.27,67.11,67.16,268902.0,66.7945,66.8044,66.6455,66.6952,268902.0
2025-06-03 15:00:00,67.16,67.17,66.97,67.04,147019.0,66.6952,66.7051,66.5065,66.576,147019.0
2025-06-03 15:30:00,67.03,67.16,66.98,67.05,829988.0,66.5661,66.6952,66.5164,66.586,829988.0
2025-06-04 09:30:00,67.14,67.21,66.19,66.28,565517.0,66.6753,66.7448,65.7319,65.8213,565517.0
2025-06-04 10:00:00,66.27,66.82,66.2,66.76,533312.0,65.8114,66.3575,65.7418,66.298,533312.0
2025-06-04 10:30:00,66.76,67.03,66.72,67.0,218045.0,66.298,66.5661,66.2582,66.5363,218045.0
2025-06-04 11:00:00,67.0,67.1,66.91,67.06,133764.0,66.5363,66.6356,66.4469,66.5959,133764.0
2025-06-04 11:30:00,67.06,67.11,66.93,67.05,129247.0,66.5959,66.6455,66.4668,66.586,129247.0
2025-06-04 12:00:00,67.05,67.13,66.97,67.07,96631.0,66.586,66.6654,66.5065,66.6058,96631.0
2025-06-04 12:30:00,67.07,67.27,67.06,67.24,240078.0,66.6058,66.8044,66.5959,66.7746,240078.0
2025-06-04 13:00:00,67.24,67.28,67.09,67.12,211148.0,66.7746,66.8144,66.6257,66.6555,211148.0
2025-06-04 13:30:00,67.12,67.27,67.11,67.2,195678.0,66.6555,66.8044,66.6455,66.7349,195678.0
2025-06-04 14:00:00,67.21,67.28,66.95,66.97,103436.0,66.7448,66.8144,66.4866,66.5065,103436.0
2025-06-04 14:30:00,66.98,67.0,66.8,66.83,139064.0,66.5164,66.5363,66.3377,66.3675,139064.0
2025-06-04 15:00:00,66.84,66.88,66.71,66.86,171279.0,66.3774,66.4171,66.2483,66.3973,171279.0
2025-06-04 15:30:00,66.86,66.88,66.6,66.64,780363.0,66.3973,66.4171,66.1391,66.1788,780363.0
2025-06-05 09:30:00,66.78,66.81,65.97,65.98,597548.0,66.3178,66.3476,65.5134,65.5234,597548.0
2025-06-05 10:00:00,65.98,66.16,65.77,66.15,258424.0,65.5234,65.7021,65.3148,65.6922,258424.0
2025-06-05 10:30:00,66.15,66.26,65.9,66.17,302539.0,65.6922,65.8014,65.4439,65.712,302539.0
2025-06-05 11:00:00,66.17,66.36,66.09,66.11,255017.0,65.712,65.9007,65.6326,65.6525,255017.0
2025-06-05 11:30:00,66.12,66.2,66.05,66.16,195110.0,65.6624,65.7418,65.5929,65.7021,195110.0
2025-06-05 12:00:00,66.16,66.28,66.12,66.16,167237.0,65.7021,65.8213,65.6624,65.7021,167237.0
2025-06-05 12:30:00,66.15,66.31,66.14,66.25,150730.0,65.6922,65.8511,65.6823,65.7915,150730.0
2025-06-05 13:00:00,66.25,66.56,66.23,66.54,639422.0,65.7915,66.0993,65.7716,66.0795,639422.0
2025-06-05 13:30:00,66.55,66.69,66.41,66.44,273704.0,66.0894,66.2284,65.9504,65.9802,273704.0
2025-06-05 14:00:00,66.44,66.44,66.15,66.31,253289.0,65.9802,65.9802,65.6922,65.8511,253289.0
2025-06-05 14:30:00,66.31,66.54,66.3,66.48,270429.0,65.8511,66.0795,65.8411,66.0199,270429.0
2025-06-05 15:00:00,66.48,66.55,66.33,66.41,290116.0,66.0199,66.0894,65.8709,65.9504,290116.0
2025-06-05 15:30:00,66.41,66.53,66.3,66.38,534121.0,65.9504,66.0696,65.8411,65.9206,534121.0
2025-06-06 09:30:00,66.62,66.8,66.48,66.56,406855.0,66.1589,66.3377,66.0199,66.0993,406855.0
2025-06-06 10:00:00,66.54,66.64,66.4,66.44,692563.0,66.0795,66.1788,65.9405,65.9802,692563.0
2025-06-06 10:30:00,66.43,66.45,65.85,66.03,857532.0,65.9702,65.9901,65.3943,65.573,857532.0
2025-06-06 11:00:00,66.03,66.22,65.98,66.08,225353.0,65.573,65.7617,65.5234,65.6227,225353.0
2025-06-06 11:30:00,66.08,66.13,65.92,66.06,145650.0,65.6227,65.6723,65.4638,65.6028,145650.0
2025-06-06 12:00:00,66.08,66.26,66.07,66.17,162003.0,65.6227,65.8014,65.6127,65.712,162003.0
2025-06-06 12:30:00,66.17,66.23,65.95,66.02,267884.0,65.712,65.7716,65.4936,65.5631,267884.0
2025-06-06 13:00:00,66.02,66.16,65.96,66.14,107142.0,65.5631,65.7021,65.5035,65.6823,107142.0
2025-06-06 13:30:00,66.14,66.19,66.1,66.14,160389.0,65.6823,65.7319,65.6425,65.6823,160389.0
2025-06-06 14:00:00,66.14,66.27,66.14,66.22,163268.0,65.6823,65.8114,65.6823,65.7617,163268.0
2025-06-06 14:30:00,66.22,66.33,66.17,66.2,181056.0,65.7617,65.8709,65.712,65.7418,181056.0
2025-06-06 15:00:00,66.19,66.19,66.09,66.1,130225.0,65.7319,65.7319,65.6326,65.6425,130225.0
2025-06-06 15:30:00,66.09,66.24,66.06,66.16,622849.0,65.6326,65.7816,65.6028,65.7021,622849.0
2025-06-09 09:30:00,65.98,66.22,65.66,65.78,190548.0,65.5234,65.7617,65.2056,65.3247,190548.0
2025-06-09 10:00:00,65.79,66.06,65.76,65.96,175947.0,65.3347,65.6028,65.3049,65.5035,175947.0
2025-06-09 10:30:00,65.95,66.09,65.88,66.08,124884.0,65.4936,65.6326,65.424,65.6227,124884.0
2025-06-09 11:00:00,66.12,66.35,66.06,66.31,88199.0,65.6624,65.8908,65.6028,65.8511,88199.0
2025-06-09 11:30:00,66.3,66.59,66.29,66.45,78043.0,65.8411,66.1291,65.8312,65.9901,78043.0
2025-06-09 12:00:00,66.44,66.61,66.44,66.56,89182.0,65.9802,66.149,65.9802,66.0993,89182.0
2025-06-09 12:30:00,66.56,66.62,66.51,66.53,78497.0,66.0993,66.1589,66.0497,66.0696,78497.0
2025-06-09 13:00:00,66.53,66.55,66.35,66.53,84692.0,66.0696,66.0894,65.8908,66.0696,84692.0
2025-06-09 13:30:00,66.53,66.61,66.48,66.56,52638.0,66.0696,66.149,66.0199,66.0993,52638.0
2025-06-09 14:00:00,66.56,66.73,66.56,66.71,84475.0,66.0993,66.2682,66.0993,66.2483,84475.0
2025-06-09 14:30:00,66.72,66.83,66.69,66.82,99903.0,66.2582,66.3675,66.2284,66.3575,99903.0
2025-06-09 15:00:00,66.82,66.85,66.73,66.76,124414.0,66.3575,66.3873,66.2682,66.298,124414.0
2025-06-09 15:30:00,66.76,66.8,66.6,66.71,849328.0,66.298,66.3377,66.1391,66.2483,849328.0
2025-06-10 09:30:00,66.7,67.21,66.45,66.73,439558.0,66.2384,66.7448,65.9901,66.2682,439558.0
2025-06-10 10:00:00,66.73,66.88,66.51,66.86,308024.0,66.2682,66.4171,66.0497,66.3973,308024.0
2025-06-10 10:30:00,66.87,67.15,66.84,67.12,151072.0,66.4072,66.6853,66.3774,66.6555,151072.0
2025-06-10 11:00:00,67.13,67.18,67.01,67.13,120653.0,66.6654,66.7151,66.5462,66.6654,120653.0
2025-06-10 11:30:00,67.12,67.24,67.05,67.1,81851.0,66.6555,66.7746,66.586,66.6356,81851.0
2025-06-10 12:00:00,67.1,67.23,67.02,67.16,71961.0,66.6356,66.7647,66.5562,66.6952,71961.0
2025-06-10 12:30:00,67.16,67.33,67.15,67.28,69728.0,66.6952,66.864,66.6853,66.8144,69728.0
2025-06-10 13:00:00,67.28,67.48,67.26,67.48,115439.0,66.8144,67.013,66.7945,67.013,115439.0
2025-06-10 13:30:00,67.48,67.5,67.35,67.39,115561.0,67.013,67.0328,66.8839,66.9236,115561.0
2025-06-10 14:00:00,67.39,67.39,67.19,67.27,194583.0,66.9236,66.9236,66.725,66.8044,194583.0
2025-06-10 14:30:00,67.26,67.32,67.2,67.26,200019.0,66.7945,66.8541,66.7349,66.7945,200019.0
2025-06-10 15:00:00,67.27,67.4,67.25,67.34,152267.0,66.8044,66.9335,66.7846,66.8739,152267.0
2025-06-10 15:30:00,67.33,67.33,67.02,67.26,759934.0,66.864,66.864,66.5562,66.7945,759934.0
2025-06-11 09:30:00,67.01,67.22,66.83,67.05,320393.0,66.5462,66.7548,66.3675,66.586,320393.0
2025-06-11 10:00:00,67.04,67.14,66.91,66.94,190496.0,66.576,66.6753,66.4469,66.4767,190496.0
2025-06-11 10:30:00,66.94,67.06,66.84,66.91,254567.0,66.4767,66.5959,66.3774,66.4469,254567.0
2025-06-11 11:00:00,66.92,67.09,66.88,66.98,170299.0,66.4569,66.6257,66.4171,66.5164,170299.0
2025-06-11 11:30:00,66.98,67.06,66.89,67.0,196847.0,66.5164,66.5959,66.4271,66.5363,196847.0
2025-06-11 12:00:00,67.01,67.14,67.0,67.09,196580.0,66.5462,66.6753,66.5363,66.6257,196580.0
2025-06-11 12:30:00,67.09,67.16,67.04,67.05,94768.0,66.6257,66.6952,66.576,66.586,94768.0
2025-06-11 13:00:00,67.05,67.15,67.04,67.14,107537.0,66.586,66.6853,66.576,66.6753,107537.0
2025-06-11 13:30:00,67.14,67.18,67.08,67.17,142716.0,66.6753,66.7151,66.6157,66.7051,142716.0
2025-06-11 14:00:00,67.16,67.17,67.0,67.05,459924.0,66.6952,66.7051,66.5363,66.586,459924.0
2025-06-11 14:30:00,67.05,67.14,66.95,66.98,200249.0,66.586,66.6753,66.4866,66.5164,200249.0
2025-06-11 15:00:00,66.98,67.06,66.91,66.95,465129.0,66.5164,66.5959,66.4469,66.4866,465129.0
2025-06-11 15:30:00,66.95,67.01,66.82,66.98,1431454.0,66.4866,66.5462,66.3575,66.5164,1431454.0
2025-06-12 09:30:00,67.11,67.43,66.5,67.24,539190.0,66.6455,66.9633,66.0398,66.7746,539190.0
2025-06-12 10:00:00,67.23,67.5,66.98,67.39,314637.0,66.7647,67.0328,66.5164,66.9236,314637.0
2025-06-12 10:30:00,67.39,67.54,67.28,67.45,181438.0,66.9236,67.0726,66.8144,66.9832,181438.0
2025-06-12 11:00:00,67.45,67.7,67.37,67.69,288135.0,66.9832,67.2315,66.9037,67.2215,288135.0
2025-06-12 11:30:00,67.69,67.73,67.55,67.61,218281.0,67.2215,67.2612,67.0825,67.1421,218281.0
2025-06-12 12:00:00,67.61,67.63,67.45,67.55,159311.0,67.1421,67.1619,66.9832,67.0825,159311.0
2025-06-12 12:30:00,67.54,67.63,67.5,67.57,143300.0,67.0726,67.1619,67.0328,67.1024,143300.0
2025-06-12 13:00:00,67.57,67.61,67.46,67.53,131889.0,67.1024,67.1421,66.9931,67.0626,131889.0
2025-06-12 13:30:00,67.53,67.57,67.46,67.52,72097.0,67.0626,67.1024,66.9931,67.0527,72097.0
2025-06-12 14:00:00,67.52,67.65,67.51,67.64,168021.0,67.0527,67.1818,67.0428,67.1719,168021.0
2025-06-12 14:30:00,67.65,67.81,67.61,67.79,100116.0,67.1818,67.3407,67.1421,67.3208,100116.0
2025-06-12 15:00:00,67.79,67.9,67.78,67.89,120328.0,67.3208,67.4301,67.3109,67.4201,120328.0
2025-06-12 15:30:00,67.89,68.14,67.88,68.12,1299155.0,67.4201,67.6684,67.4102,67.6485,1299155.0
2025-06-13 09:30:00,67.97,68.43,67.88,68.06,337353.0,67.4996,67.9564,67.4102,67.589,337353.0
2025-06-13 10:00:00,68.08,68.2,67.96,68.05,264285.0,67.6088,67.728,67.4897,67.579,264285.0
2025-06-13 10:30:00,68.04,68.13,67.84,68.02,244575.0,67.5691,67.6585,67.3705,67.5492,244575.0
2025-06-13 11:00:00,68.02,68.03,67.75,67.9,220578.0,67.5492,67.5592,67.2811,67.4301,220578.0
2025-06-13 11:30:00,67.9,67.96,67.78,67.79,124080.0,67.4301,67.4897,67.3109,67.3208,124080.0
2025-06-13 12:00:00,67.8,67.85,67.66,67.69,158993.0,67.3308,67.3804,67.1917,67.2215,158993.0
2025-06-13 12:30:00,67.69,67.75,67.45,67.45,202181.0,67.2215,67.2811,66.9832,66.9832,202181.0
2025-06-13 13:00:00,67.45,67.49,67.3,67.37,194044.0,66.9832,67.0229,66.8342,66.9037,194044.0
2025-06-13 13:30:00,67.37,67.44,67.24,67.3,152273.0,66.9037,66.9733,66.7746,66.8342,152273.0
2025-06-13 14:00:00,67.3,67.44,67.22,67.28,187259.0,66.8342,66.9733,66.7548,66.8144,187259.0
2025-06-13 14:30:00,67.27,67.32,67.09,67.17,200901.0,66.8044,66.8541,66.6257,66.7051,200901.0
2025-06-13 15:00:00,67.17,67.2,66.96,67.02,227349.0,66.7051,66.7349,66.4966,66.5562,227349.0
2025-06-13 15:30:00,67.02,67.15,66.84,66.95,865549.0,66.5562,66.6853,66.3774,66.4866,865549.0
2025-06-16 09:30:00,67.05,67.48,66.68,67.32,387654.0,66.586,67.013,66.2185,66.8541,387654.0
2025-06-16 10:00:00,67.34,67.58,67.32,67.41,272733.0,66.8739,67.1123,66.8541,66.9435,272733.0
2025-06-16 10:30:00,67.42,67.45,67.1,67.14,252819.0,66.9534,66.9832,66.6356,66.6753,252819.0
2025-06-16 11:00:00,67.14,67.16,66.74,66.83,204914.0,66.6753,66.6952,66.2781,66.3675,204914.0
2025-06-16 11:30:00,66.8,66.86,66.62,66.65,108294.0,66.3377,66.3973,66.1589,66.1887,108294.0
2025-06-16 12:00:00,66.65,66.83,66.63,66.78,123435.0,66.1887,66.3675,66.1689,66.3178,123435.0
2025-06-16 12:30:00,66.78,66.9,66.75,66.86,95008.0,66.3178,66.437,66.288,66.3973,95008.0
2025-06-16 13:00:00,66.87,66.98,66.78,66.96,127590.0,66.4072,66.5164,66.3178,66.4966,127590.0
2025-06-16 13:30:00,66.97,67.03,66.85,66.86,131953.0,66.5065,66.5661,66.3873,66.3973,131953.0
2025-06-16 14:00:00,66.86,67.06,66.86,67.04,142520.0,66.3973,66.5959,66.3973,66.576,142520.0
2025-06-16 14:30:00,67.05,67.17,67.02,67.15,132880.0,66.586,66.7051,66.5562,66.6853,132880.0
2025-06-16 15:00:00,67.15,67.18,67.01,67.05,198653.0,66.6853,66.7151,66.5462,66.586,198653.0
2025-06-16 15:30:00,67.06,67.26,67.02,67.2,826001.0,66.5959,66.7945,66.5562,66.7349,826001.0
2025-06-17 09:30:00,66.99,67.19,66.24,66.43,701882.0,66.5264,66.725,65.7816,65.9702,701882.0
2025-06-17 10:00:00,66.42,66.63,66.21,66.56,390113.0,65.9603,66.1689,65.7518,66.0993,390113.0
2025-06-17 10:30:00,66.56,66.69,66.47,66.48,288520.0,66.0993,66.2284,66.01,66.0199,288520.0
2025-06-17 11:00:00,66.49,66.66,66.44,66.48,307217.0,66.0298,66.1987,65.9802,66.0199,307217.0
2025-06-17 11:30:00,66.5,66.55,66.3,66.31,213686.0,66.0398,66.0894,65.8411,65.8511,213686.0
2025-06-17 12:00:00,66.32,66.45,66.27,66.41,144893.0,65.861,65.9901,65.8114,65.9504,144893.0
2025-06-17 12:30:00,66.4,66.43,66.26,66.28,479441.0,65.9405,65.9702,65.8014,65.8213,479441.0
2025-06-17 13:00:00,66.27,66.37,65.95,65.99,554941.0,65.8114,65.9107,65.4936,65.5333,554941.0
2025-06-17 13:30:00,65.98,66.21,65.96,66.18,434028.0,65.5234,65.7518,65.5035,65.722,434028.0
2025-06-17 14:00:00,66.17,66.18,65.9,66.02,302566.0,65.712,65.722,65.4439,65.5631,302566.0
2025-06-17 14:30:00,66.01,66.12,65.97,66.12,415213.0,65.5531,65.6624,65.5134,65.6624,415213.0
2025-06-17 15:00:00,66.13,66.45,66.01,66.42,412134.0,65.6723,65.9901,65.5531,65.9603,412134.0
2025-06-17 15:30:00,66.42,66.56,66.28,66.34,859278.0,65.9603,66.0993,65.8213,65.8809,859278.0
2025-06-18 09:30:00,66.39,66.72,65.98,66.58,532239.0,65.9305,66.2582,65.5234,66.1192,532239.0
2025-06-18 10:00:00,66.59,66.76,66.5,66.61,329895.0,66.1291,66.298,66.0398,66.149,329895.0
2025-06-18 10:30:00,66.61,66.81,66.55,66.8,173373.0,66.149,66.3476,66.0894,66.3377,173373.0
2025-06-18 11:00:00,66.8,66.93,66.78,66.87,218658.0,66.3377,66.4668,66.3178,66.4072,218658.0
2025-06-18 11:30:00,66.86,66.89,66.65,66.66,232364.0,66.3973,66.4271,66.1887,66.1987,232364.0
2025-06-18 12:00:00,66.67,66.85,66.66,66.81,175437.0,66.2086,66.3873,66.1987,66.3476,175437.0
2025-06-18 12:30:00,66.81,66.87,66.77,66.78,99168.0,66.3476,66.4072,66.3079,66.3178,99168.0
2025-06-18 13:00:00,66.78,66.96,66.76,66.86,133259.0,66.3178,66.4966,66.298,66.3973,133259.0
2025-06-18 13:30:00,66.86,66.87,66.73,66.76,187590.0,66.3973,66.4072,66.2682,66.298,187590.0
2025-06-18 14:00:00,66.77,66.88,66.46,66.55,183280.0,66.3079,66.4171,66.0,66.0894,183280.0
2025-06-18 14:30:00,66.56,66.61,66.37,66.41,252937.0,66.0993,66.149,65.9107,65.9504,252937.0
2025-06-18 15:00:00,66.41,66.5,66.25,66.27,266290.0,65.9504,66.0398,65.7915,65.8114,266290.0
2025-06-18 15:30:00,66.27,66.46,66.25,66.35,881633.0,65.8114,66.0,65.7915,65.8908,881633.0
2025-06-20 09:30:00,67.26,68.14,66.79,67.97,2328994.0,66.7945,67.6684,66.3278,67.4996,2328994.0
2025-06-20 10:00:00,67.96,68.36,67.85,68.23,560255.0,67.4897,67.8869,67.3804,67.7578,560255.0
2025-06-20 10:30:00,68.22,68.43,68.01,68.37,396906.0,67.7479,67.9564,67.5393,67.8968,396906.0
2025-06-20 11:00:00,68.36,68.46,68.18,68.42,269347.0,67.8869,67.9862,67.7081,67.9465,269347.0
2025-06-20 11:30:00,68.43,68.61,68.37,68.42,206971.0,67.9564,68.1352,67.8968,67.9465,206971.0
2025-06-20 12:00:00,68.4,68.4,68.16,68.35,140369.0,67.9266,67.9266,67.6883,67.877,140369.0
2025-06-20 12:30:00,68.34,68.53,68.33,68.52,98323.0,67.867,68.0557,67.8571,68.0458,98323.0
2025-06-20 13:00:00,68.52,68.57,68.45,68.47,130344.0,68.0458,68.0954,67.9763,67.9961,130344.0
2025-06-20 13:30:00,68.46,68.5,68.33,68.48,103357.0,67.9862,68.0259,67.8571,68.0061,103357.0
2025-06-20 14:00:00,68.48,68.71,68.48,68.65,123035.0,68.0061,68.2345,68.0061,68.1749,123035.0
2025-06-20 14:30:00,68.65,68.69,68.51,68.53,165550.0,68.1749,68.2146,68.0358,68.0557,165550.0
2025-06-20 15:00:00,68.53,68.59,68.43,68.44,194020.0,68.0557,68.1153,67.9564,67.9663,194020.0
2025-06-20 15:30:00,68.45,68.61,68.26,68.33,1162516.0,67.9763,68.1352,67.7876,67.8571,1162516.0